Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 33,09 | 33,09 | 32,98 | 32,98 | 32,98 | 2.835 |
02 mag 2024 | 32,62 | 32,73 | 32,62 | 32,72 | 32,72 | 1.700 |
01 mag 2024 | 32,54 | 32,79 | 32,52 | 32,79 | 32,79 | 3.400 |
30 apr 2024 | 32,83 | 32,85 | 32,55 | 32,55 | 32,55 | 5.600 |
29 apr 2024 | 32,89 | 32,90 | 32,89 | 32,89 | 32,89 | 2.800 |
26 apr 2024 | 32,82 | 32,87 | 32,79 | 32,84 | 32,84 | 33.600 |
25 apr 2024 | 32,53 | 32,77 | 32,53 | 32,72 | 32,72 | 3.000 |
24 apr 2024 | 32,76 | 32,86 | 32,76 | 32,86 | 32,86 | 2.200 |
23 apr 2024 | 32,87 | 32,92 | 32,87 | 32,87 | 32,87 | 1.200 |
22 apr 2024 | 32,74 | 32,74 | 32,62 | 32,62 | 32,62 | 5.000 |
19 apr 2024 | 32,62 | 32,69 | 32,45 | 32,53 | 32,53 | 5.600 |
18 apr 2024 | 32,73 | 32,73 | 32,58 | 32,58 | 32,58 | 2.000 |
17 apr 2024 | 32,71 | 32,71 | 32,67 | 32,67 | 32,67 | 800 |
16 apr 2024 | 32,75 | 32,84 | 32,67 | 32,76 | 32,76 | 5.000 |
15 apr 2024 | 33,05 | 33,05 | 32,80 | 32,83 | 32,83 | 2.500 |
12 apr 2024 | 32,99 | 33,05 | 32,98 | 33,05 | 33,05 | 2.400 |
11 apr 2024 | 33,21 | 33,36 | 33,21 | 33,32 | 33,32 | 1.000 |
10 apr 2024 | 33,45 | 33,45 | 33,13 | 33,22 | 33,22 | 12.700 |
09 apr 2024 | 33,63 | 33,63 | 33,40 | 33,53 | 33,53 | 35.400 |
08 apr 2024 | 33,56 | 33,59 | 33,49 | 33,51 | 33,51 | 9.800 |
05 apr 2024 | 33,38 | 33,56 | 33,38 | 33,51 | 33,51 | 12.100 |
04 apr 2024 | 33,72 | 33,74 | 33,30 | 33,35 | 33,35 | 17.700 |
03 apr 2024 | 33,54 | 33,56 | 33,52 | 33,53 | 33,53 | 12.200 |
02 apr 2024 | 33,55 | 33,55 | 33,36 | 33,48 | 33,48 | 22.300 |
01 apr 2024 | 33,67 | 33,67 | 33,65 | 33,65 | 33,65 | 7.900 |
28 mar 2024 | 33,73 | 33,75 | 33,72 | 33,74 | 33,74 | 4.100 |
27 mar 2024 | 33,59 | 33,71 | 33,58 | 33,71 | 33,71 | 2.500 |
26 mar 2024 | 33,54 | 33,58 | 33,48 | 33,48 | 33,48 | 2.800 |
25 mar 2024 | 33,53 | 33,58 | 33,51 | 33,52 | 33,52 | 14.400 |
22 mar 2024 | 33,59 | 33,62 | 33,58 | 33,62 | 33,62 | 2.500 |
21 mar 2024 | 33,69 | 33,73 | 33,65 | 33,66 | 33,66 | 9.900 |
20 mar 2024 | 33,34 | 33,55 | 33,34 | 33,53 | 33,53 | 7.100 |
19 mar 2024 | 33,29 | 33,34 | 33,28 | 33,33 | 33,33 | 6.000 |
18 mar 2024 | 33,20 | 33,25 | 33,18 | 33,18 | 33,18 | 4.600 |
15 mar 2024 | 33,07 | 33,13 | 33,06 | 33,10 | 33,10 | 14.700 |
14 mar 2024 | 33,21 | 33,25 | 33,15 | 33,19 | 33,19 | 24.500 |
13 mar 2024 | 33,46 | 33,46 | 33,33 | 33,33 | 33,33 | 4.100 |
12 mar 2024 | 33,25 | 33,35 | 33,25 | 33,34 | 33,34 | 1.300 |
11 mar 2024 | 33,12 | 33,21 | 33,12 | 33,19 | 33,19 | 4.500 |
08 mar 2024 | 33,33 | 33,34 | 33,22 | 33,23 | 33,23 | 7.300 |
07 mar 2024 | 33,41 | 33,41 | 33,23 | 33,35 | 33,35 | 66.100 |
06 mar 2024 | 33,05 | 33,09 | 33,04 | 33,09 | 33,09 | 2.700 |
05 mar 2024 | 33,06 | 33,06 | 32,88 | 32,94 | 32,94 | 6.000 |
04 mar 2024 | 33,60 | 33,60 | 33,16 | 33,16 | 33,16 | 218.700 |
01 mar 2024 | 33,04 | 33,24 | 33,04 | 33,22 | 33,22 | 5.600 |
29 feb 2024 | 32,97 | 33,00 | 32,91 | 33,00 | 33,00 | 10.800 |
28 feb 2024 | 32,83 | 32,88 | 32,83 | 32,83 | 32,83 | 8.800 |
27 feb 2024 | 32,87 | 32,93 | 32,87 | 32,90 | 32,90 | 3.400 |
26 feb 2024 | 32,78 | 32,92 | 32,78 | 32,85 | 32,85 | 19.400 |
23 feb 2024 | 32,95 | 32,96 | 32,91 | 32,93 | 32,93 | 16.400 |
22 feb 2024 | 33,12 | 33,12 | 32,84 | 32,90 | 32,90 | 11.200 |
21 feb 2024 | 32,56 | 32,58 | 32,53 | 32,58 | 32,58 | 7.300 |
20 feb 2024 | 32,60 | 32,61 | 32,55 | 32,61 | 32,61 | 3.900 |
16 feb 2024 | 33,04 | 33,04 | 32,64 | 32,67 | 32,67 | 7.100 |
15 feb 2024 | 32,87 | 32,87 | 32,83 | 32,83 | 32,83 | 200 |
14 feb 2024 | 32,60 | 32,68 | 32,60 | 32,68 | 32,68 | 700 |
13 feb 2024 | 32,44 | 32,55 | 32,41 | 32,42 | 32,42 | 8.300 |
12 feb 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,83 | 700 |
09 feb 2024 | 32,73 | 32,79 | 32,71 | 32,74 | 32,74 | 44.700 |
08 feb 2024 | 32,68 | 32,74 | 32,66 | 32,70 | 32,70 | 11.700 |
07 feb 2024 | 32,58 | 32,66 | 32,54 | 32,63 | 32,63 | 5.300 |
06 feb 2024 | 32,44 | 32,48 | 32,42 | 32,48 | 32,48 | 4.800 |
05 feb 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,41 | 300 |
02 feb 2024 | 32,48 | 32,59 | 32,46 | 32,59 | 32,59 | 9.000 |
01 feb 2024 | 32,41 | 32,46 | 32,40 | 32,46 | 32,46 | 3.600 |
31 gen 2024 | 32,40 | 32,40 | 32,26 | 32,26 | 32,26 | 600 |
30 gen 2024 | 32,50 | 32,51 | 32,50 | 32,51 | 32,51 | 1.500 |
29 gen 2024 | 32,47 | 32,56 | 32,47 | 32,56 | 32,56 | 2.500 |
26 gen 2024 | 32,44 | 32,47 | 32,39 | 32,41 | 32,41 | 5.600 |
25 gen 2024 | 32,39 | 32,48 | 32,39 | 32,44 | 32,44 | 3.700 |
24 gen 2024 | 32,45 | 32,45 | 32,32 | 32,32 | 32,32 | 3.700 |
23 gen 2024 | 32,36 | 32,37 | 32,32 | 32,32 | 32,32 | 1.600 |
22 gen 2024 | 32,43 | 32,43 | 32,32 | 32,36 | 32,36 | 9.700 |
19 gen 2024 | 32,02 | 32,24 | 32,02 | 32,22 | 32,22 | 5.600 |
18 gen 2024 | 31,88 | 32,00 | 31,88 | 32,00 | 32,00 | 5.900 |
17 gen 2024 | 31,89 | 31,89 | 31,75 | 31,81 | 31,81 | 8.700 |
16 gen 2024 | 31,88 | 31,90 | 31,85 | 31,89 | 31,89 | 5.900 |
12 gen 2024 | 32,03 | 32,05 | 32,01 | 32,05 | 32,05 | 7.300 |
11 gen 2024 | 32,00 | 32,03 | 31,89 | 32,03 | 32,03 | 6.600 |
10 gen 2024 | 31,92 | 31,99 | 31,92 | 31,98 | 31,98 | 7.800 |
09 gen 2024 | 31,87 | 31,90 | 31,87 | 31,88 | 31,88 | 3.500 |
08 gen 2024 | 31,76 | 31,98 | 31,76 | 31,92 | 31,92 | 7.100 |
05 gen 2024 | 31,71 | 31,73 | 31,63 | 31,70 | 31,70 | 4.000 |
04 gen 2024 | 31,60 | 31,74 | 31,60 | 31,64 | 31,64 | 1.500 |
03 gen 2024 | 31,83 | 31,84 | 31,74 | 31,75 | 31,75 | 8.800 |
02 gen 2024 | 31,79 | 32,05 | 31,79 | 32,00 | 32,00 | 7.100 |
29 dic 2023 | 32,17 | 32,23 | 32,17 | 32,17 | 32,17 | 8.300 |
28 dic 2023 | 32,28 | 32,35 | 32,27 | 32,27 | 32,27 | 18.700 |
27 dic 2023 | 32,19 | 32,28 | 32,19 | 32,27 | 32,27 | 6.700 |
26 dic 2023 | 32,19 | 32,28 | 32,17 | 32,22 | 32,22 | 12.600 |
22 dic 2023 | 32,13 | 32,15 | 32,04 | 32,06 | 32,06 | 11.800 |
21 dic 2023 | 31,95 | 32,06 | 31,92 | 32,05 | 32,05 | 24.100 |
20 dic 2023 | 32,13 | 32,14 | 31,86 | 31,86 | 31,86 | 5.200 |
19 dic 2023 | 32,03 | 32,10 | 32,03 | 32,09 | 32,09 | 8.700 |
18 dic 2023 | 32,15 | 32,15 | 31,87 | 31,94 | 31,94 | 10.200 |
15 dic 2023 | 31,91 | 31,99 | 31,87 | 31,90 | 31,90 | 1.400 |
14 dic 2023 | 31,80 | 31,94 | 31,80 | 31,89 | 31,89 | 23.000 |
14 dic 2023 | 0.513 Dividendo |
13 dic 2023 | 31,89 | 33,31 | 31,81 | 32,23 | 31,72 | 226.500 |
12 dic 2023 | 31,71 | 31,77 | 31,71 | 31,76 | 31,26 | 3.800 |
*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...