Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 34,01 | 34,10 | 33,50 | 33,70 | 33,70 | 45.414 |
02 mag 2024 | 33,28 | 33,86 | 33,24 | 33,85 | 33,85 | 114.300 |
01 mag 2024 | 31,97 | 32,36 | 31,97 | 32,33 | 32,33 | 35.500 |
30 apr 2024 | 32,35 | 32,64 | 32,31 | 32,50 | 32,50 | 71.600 |
29 apr 2024 | 31,53 | 31,80 | 31,37 | 31,68 | 31,68 | 46.400 |
26 apr 2024 | 32,14 | 32,29 | 31,81 | 32,21 | 32,21 | 30.200 |
25 apr 2024 | 32,39 | 32,61 | 32,32 | 32,43 | 32,43 | 94.100 |
24 apr 2024 | 31,73 | 32,02 | 31,64 | 31,92 | 31,92 | 112.400 |
23 apr 2024 | 31,62 | 31,92 | 31,18 | 31,80 | 31,80 | 127.700 |
22 apr 2024 | 31,71 | 31,86 | 31,61 | 31,72 | 31,72 | 39.300 |
19 apr 2024 | 32,72 | 32,87 | 32,21 | 32,30 | 32,30 | 33.400 |
18 apr 2024 | 33,11 | 33,25 | 32,88 | 33,04 | 33,04 | 102.800 |
17 apr 2024 | 32,67 | 32,98 | 32,40 | 32,81 | 32,81 | 47.300 |
16 apr 2024 | 33,48 | 33,83 | 33,47 | 33,67 | 33,67 | 84.800 |
15 apr 2024 | 32,84 | 33,10 | 32,59 | 32,59 | 32,59 | 68.100 |
12 apr 2024 | 32,72 | 33,31 | 32,72 | 33,16 | 33,16 | 128.900 |
11 apr 2024 | 32,00 | 32,60 | 32,00 | 32,50 | 32,50 | 126.500 |
10 apr 2024 | 31,07 | 31,13 | 30,71 | 30,77 | 30,77 | 46.200 |
09 apr 2024 | 31,33 | 31,45 | 31,07 | 31,30 | 31,30 | 32.200 |
08 apr 2024 | 29,20 | 31,00 | 29,00 | 30,94 | 30,94 | 132.300 |
05 apr 2024 | 29,94 | 30,34 | 29,79 | 30,25 | 30,25 | 99.600 |
04 apr 2024 | 29,81 | 29,98 | 29,48 | 29,56 | 29,56 | 74.900 |
03 apr 2024 | 29,44 | 29,60 | 29,42 | 29,49 | 29,49 | 95.500 |
02 apr 2024 | 30,00 | 30,08 | 29,76 | 29,85 | 29,85 | 112.700 |
01 apr 2024 | 30,64 | 30,98 | 30,58 | 30,80 | 30,80 | 131.100 |
28 mar 2024 | 30,63 | 30,85 | 30,56 | 30,76 | 30,76 | 54.500 |
27 mar 2024 | 30,41 | 30,91 | 30,41 | 30,85 | 30,85 | 49.700 |
26 mar 2024 | 30,93 | 31,08 | 30,55 | 30,82 | 30,82 | 93.200 |
25 mar 2024 | 30,88 | 31,89 | 30,80 | 31,51 | 31,51 | 73.900 |
22 mar 2024 | 30,86 | 31,00 | 30,69 | 30,77 | 30,77 | 57.300 |
21 mar 2024 | 30,33 | 30,63 | 30,24 | 30,24 | 30,24 | 85.300 |
20 mar 2024 | 30,17 | 30,84 | 30,17 | 30,46 | 30,46 | 39.500 |
19 mar 2024 | 29,92 | 30,57 | 29,78 | 30,47 | 30,47 | 62.400 |
18 mar 2024 | 30,48 | 30,76 | 30,30 | 30,41 | 30,41 | 58.200 |
15 mar 2024 | 29,99 | 30,22 | 29,74 | 29,96 | 29,96 | 160.600 |
14 mar 2024 | 28,23 | 29,72 | 28,06 | 29,52 | 29,52 | 885.700 |
13 mar 2024 | 28,68 | 29,00 | 28,51 | 28,53 | 28,53 | 70.100 |
12 mar 2024 | 29,13 | 29,59 | 29,12 | 29,51 | 29,51 | 76.500 |
11 mar 2024 | 29,22 | 29,41 | 29,22 | 29,30 | 29,30 | 93.500 |
08 mar 2024 | 29,99 | 30,16 | 29,95 | 30,04 | 30,04 | 103.300 |
07 mar 2024 | 30,62 | 30,62 | 30,18 | 30,44 | 30,44 | 70.800 |
06 mar 2024 | 30,69 | 30,76 | 30,10 | 30,14 | 30,14 | 50.400 |
05 mar 2024 | 30,65 | 30,85 | 30,50 | 30,52 | 30,52 | 144.300 |
04 mar 2024 | 29,24 | 29,85 | 29,18 | 29,65 | 29,65 | 132.100 |
01 mar 2024 | 29,41 | 29,61 | 29,32 | 29,51 | 29,51 | 82.900 |
29 feb 2024 | 29,45 | 29,52 | 29,33 | 29,49 | 29,49 | 96.400 |
28 feb 2024 | 29,96 | 30,24 | 29,65 | 29,70 | 29,70 | 137.300 |
27 feb 2024 | 28,86 | 29,37 | 28,78 | 29,28 | 29,28 | 120.400 |
26 feb 2024 | 28,71 | 29,13 | 28,71 | 28,76 | 28,76 | 117.000 |
23 feb 2024 | 28,34 | 28,69 | 28,32 | 28,58 | 28,58 | 116.200 |
22 feb 2024 | 28,46 | 28,69 | 28,35 | 28,55 | 28,55 | 110.500 |
21 feb 2024 | 28,72 | 28,99 | 28,72 | 28,93 | 28,93 | 300.100 |
20 feb 2024 | 28,54 | 29,04 | 28,54 | 28,76 | 28,76 | 155.800 |
16 feb 2024 | 29,41 | 29,68 | 29,41 | 29,55 | 29,55 | 66.000 |
15 feb 2024 | 30,01 | 30,20 | 29,87 | 29,92 | 29,92 | 66.900 |
14 feb 2024 | 29,40 | 29,49 | 29,23 | 29,37 | 29,37 | 61.500 |
13 feb 2024 | 29,31 | 29,49 | 29,17 | 29,40 | 29,40 | 87.400 |
12 feb 2024 | 29,80 | 29,84 | 29,59 | 29,66 | 29,66 | 166.500 |
09 feb 2024 | 30,11 | 30,36 | 30,01 | 30,23 | 30,23 | 96.000 |
08 feb 2024 | 30,88 | 30,89 | 30,65 | 30,71 | 30,71 | 89.400 |
07 feb 2024 | 31,13 | 31,25 | 31,13 | 31,14 | 31,14 | 50.800 |
06 feb 2024 | 31,35 | 31,68 | 31,35 | 31,46 | 31,46 | 55.600 |
05 feb 2024 | 31,49 | 31,50 | 31,20 | 31,35 | 31,35 | 92.200 |
02 feb 2024 | 31,79 | 31,90 | 31,61 | 31,72 | 31,72 | 61.900 |
01 feb 2024 | 31,50 | 31,58 | 31,26 | 31,46 | 31,46 | 70.000 |
31 gen 2024 | 31,60 | 31,95 | 31,60 | 31,70 | 31,70 | 42.300 |
30 gen 2024 | 31,17 | 31,76 | 31,17 | 31,65 | 31,65 | 81.800 |
29 gen 2024 | 31,49 | 31,49 | 30,92 | 31,00 | 31,00 | 98.700 |
26 gen 2024 | 31,50 | 31,85 | 31,40 | 31,48 | 31,48 | 130.000 |
25 gen 2024 | 31,55 | 31,69 | 31,41 | 31,60 | 31,60 | 185.700 |
24 gen 2024 | 32,00 | 32,38 | 31,96 | 32,28 | 32,28 | 77.000 |
23 gen 2024 | 31,23 | 31,51 | 31,23 | 31,45 | 31,45 | 88.100 |
22 gen 2024 | 30,97 | 31,49 | 30,83 | 31,28 | 31,28 | 116.700 |
19 gen 2024 | 31,68 | 31,80 | 31,68 | 31,76 | 31,76 | 63.400 |
18 gen 2024 | 31,43 | 31,57 | 31,32 | 31,52 | 31,52 | 195.600 |
17 gen 2024 | 31,69 | 31,69 | 31,44 | 31,61 | 31,61 | 116.900 |
16 gen 2024 | 32,15 | 32,19 | 32,02 | 32,08 | 32,08 | 173.100 |
12 gen 2024 | 32,26 | 32,46 | 32,11 | 32,34 | 32,34 | 241.500 |
11 gen 2024 | 33,31 | 33,45 | 32,69 | 33,02 | 33,02 | 115.000 |
10 gen 2024 | 33,52 | 33,84 | 33,40 | 33,80 | 33,80 | 69.900 |
09 gen 2024 | 34,20 | 34,36 | 34,13 | 34,25 | 34,25 | 76.900 |
08 gen 2024 | 34,55 | 34,69 | 34,22 | 34,27 | 34,27 | 82.700 |
05 gen 2024 | 35,31 | 35,58 | 35,30 | 35,57 | 35,57 | 39.200 |
04 gen 2024 | 35,03 | 35,38 | 34,99 | 35,33 | 35,33 | 40.700 |
03 gen 2024 | 35,34 | 35,66 | 35,34 | 35,63 | 35,63 | 73.000 |
02 gen 2024 | 35,38 | 35,38 | 34,80 | 35,11 | 35,11 | 185.500 |
29 dic 2023 | 36,33 | 36,56 | 36,33 | 36,49 | 36,49 | 169.700 |
28 dic 2023 | 36,33 | 36,51 | 36,30 | 36,34 | 36,34 | 124.500 |
27 dic 2023 | 36,06 | 36,37 | 36,06 | 36,36 | 36,36 | 79.400 |
26 dic 2023 | 35,73 | 35,91 | 35,73 | 35,84 | 35,84 | 130.900 |
22 dic 2023 | 35,60 | 35,81 | 35,60 | 35,76 | 35,76 | 105.900 |
21 dic 2023 | 35,24 | 35,62 | 35,17 | 35,46 | 35,46 | 154.300 |
20 dic 2023 | 33,37 | 34,67 | 33,34 | 34,35 | 34,35 | 113.500 |
19 dic 2023 | 33,35 | 33,58 | 33,35 | 33,56 | 33,56 | 100.900 |
18 dic 2023 | 33,50 | 33,67 | 33,22 | 33,34 | 33,34 | 85.300 |
18 dic 2023 | 1.13 Dividendo |
15 dic 2023 | 33,80 | 33,99 | 33,67 | 33,83 | 32,70 | 75.000 |
14 dic 2023 | 34,52 | 34,55 | 33,88 | 34,10 | 32,96 | 63.400 |
13 dic 2023 | 34,12 | 34,60 | 33,98 | 34,39 | 33,24 | 104.200 |
12 dic 2023 | 33,69 | 34,00 | 33,69 | 33,87 | 32,74 | 236.200 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...