Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 33,02 | 33,85 | 32,96 | 33,50 | 33,50 | 344.786 |
30 apr 2024 | 32,95 | 33,50 | 32,58 | 33,10 | 33,10 | 387.300 |
29 apr 2024 | 32,64 | 32,84 | 32,46 | 32,49 | 32,49 | 278.000 |
26 apr 2024 | 32,29 | 32,66 | 32,27 | 32,56 | 32,56 | 213.300 |
25 apr 2024 | 32,09 | 32,30 | 32,00 | 32,18 | 32,18 | 195.400 |
24 apr 2024 | 32,00 | 32,25 | 31,84 | 32,23 | 32,23 | 180.100 |
23 apr 2024 | 31,92 | 32,23 | 31,89 | 32,12 | 32,12 | 156.000 |
22 apr 2024 | 31,84 | 32,04 | 31,70 | 31,93 | 31,93 | 202.600 |
19 apr 2024 | 31,24 | 31,89 | 31,24 | 31,80 | 31,80 | 388.200 |
19 apr 2024 | 0.19 Dividendo |
18 apr 2024 | 31,61 | 31,86 | 31,57 | 31,68 | 31,49 | 213.600 |
17 apr 2024 | 31,50 | 31,70 | 31,28 | 31,59 | 31,40 | 152.500 |
16 apr 2024 | 31,39 | 31,63 | 31,28 | 31,31 | 31,12 | 153.000 |
15 apr 2024 | 31,75 | 31,75 | 31,29 | 31,56 | 31,37 | 192.800 |
12 apr 2024 | 31,82 | 31,88 | 31,45 | 31,62 | 31,43 | 388.700 |
11 apr 2024 | 31,56 | 31,93 | 31,40 | 31,93 | 31,74 | 291.500 |
10 apr 2024 | 32,28 | 32,32 | 31,14 | 31,34 | 31,15 | 389.100 |
09 apr 2024 | 32,17 | 32,73 | 32,17 | 32,72 | 32,52 | 394.900 |
08 apr 2024 | 31,96 | 32,18 | 31,85 | 32,12 | 31,93 | 241.400 |
05 apr 2024 | 31,50 | 32,07 | 31,39 | 31,91 | 31,72 | 352.700 |
04 apr 2024 | 31,87 | 32,07 | 31,36 | 31,50 | 31,31 | 229.600 |
03 apr 2024 | 31,70 | 31,81 | 31,52 | 31,60 | 31,41 | 240.800 |
02 apr 2024 | 32,20 | 32,20 | 31,63 | 31,71 | 31,52 | 335.900 |
01 apr 2024 | 32,62 | 32,62 | 32,26 | 32,32 | 32,13 | 328.000 |
28 mar 2024 | 32,61 | 32,76 | 32,36 | 32,51 | 32,32 | 670.200 |
27 mar 2024 | 32,44 | 32,52 | 32,35 | 32,48 | 32,29 | 356.500 |
26 mar 2024 | 32,71 | 32,75 | 32,17 | 32,20 | 32,01 | 366.600 |
25 mar 2024 | 32,62 | 32,73 | 32,53 | 32,57 | 32,37 | 303.300 |
22 mar 2024 | 33,00 | 33,06 | 32,48 | 32,57 | 32,37 | 334.100 |
21 mar 2024 | 32,72 | 32,94 | 32,57 | 32,88 | 32,68 | 230.100 |
20 mar 2024 | 32,07 | 32,59 | 32,02 | 32,58 | 32,38 | 221.600 |
20 mar 2024 | 0.19 Dividendo |
19 mar 2024 | 32,24 | 32,55 | 31,99 | 32,46 | 32,08 | 258.200 |
18 mar 2024 | 32,23 | 32,46 | 32,15 | 32,25 | 31,87 | 250.700 |
15 mar 2024 | 31,75 | 32,22 | 31,75 | 32,19 | 31,81 | 515.600 |
14 mar 2024 | 32,23 | 32,27 | 31,84 | 32,04 | 31,66 | 258.000 |
13 mar 2024 | 32,28 | 32,57 | 32,28 | 32,38 | 32,00 | 319.900 |
12 mar 2024 | 32,04 | 32,33 | 32,00 | 32,31 | 31,93 | 171.100 |
11 mar 2024 | 32,31 | 32,34 | 32,10 | 32,21 | 31,83 | 137.500 |
08 mar 2024 | 32,12 | 32,27 | 32,02 | 32,26 | 31,88 | 229.200 |
07 mar 2024 | 31,93 | 31,99 | 31,76 | 31,88 | 31,50 | 240.700 |
06 mar 2024 | 31,82 | 32,03 | 31,70 | 31,72 | 31,35 | 304.500 |
05 mar 2024 | 31,82 | 31,98 | 31,66 | 31,73 | 31,36 | 200.900 |
04 mar 2024 | 31,46 | 31,91 | 31,28 | 31,91 | 31,53 | 292.100 |
01 mar 2024 | 31,40 | 31,68 | 31,25 | 31,46 | 31,09 | 290.800 |
29 feb 2024 | 31,90 | 31,90 | 31,38 | 31,46 | 31,09 | 448.300 |
28 feb 2024 | 31,50 | 31,94 | 31,47 | 31,61 | 31,24 | 362.600 |
27 feb 2024 | 31,64 | 31,84 | 31,60 | 31,69 | 31,32 | 308.100 |
26 feb 2024 | 31,73 | 31,91 | 31,39 | 31,43 | 31,06 | 342.100 |
23 feb 2024 | 32,14 | 32,18 | 31,84 | 31,84 | 31,46 | 199.000 |
22 feb 2024 | 32,06 | 32,16 | 31,87 | 32,11 | 31,73 | 242.100 |
21 feb 2024 | 31,97 | 32,34 | 31,82 | 32,21 | 31,83 | 256.400 |
20 feb 2024 | 31,23 | 32,26 | 31,20 | 31,92 | 31,54 | 363.500 |
20 feb 2024 | 0.19 Dividendo |
16 feb 2024 | 30,92 | 31,66 | 30,59 | 31,51 | 30,95 | 437.200 |
15 feb 2024 | 31,10 | 31,50 | 31,10 | 31,47 | 30,91 | 243.400 |
14 feb 2024 | 30,94 | 31,13 | 30,77 | 30,98 | 30,43 | 224.200 |
13 feb 2024 | 30,57 | 30,86 | 30,35 | 30,72 | 30,17 | 570.000 |
12 feb 2024 | 31,10 | 31,38 | 31,03 | 31,22 | 30,67 | 379.700 |
09 feb 2024 | 30,59 | 31,03 | 30,42 | 31,03 | 30,48 | 260.900 |
08 feb 2024 | 30,30 | 30,73 | 30,30 | 30,64 | 30,10 | 279.300 |
07 feb 2024 | 30,50 | 30,61 | 30,30 | 30,31 | 29,77 | 251.400 |
06 feb 2024 | 30,50 | 30,75 | 30,43 | 30,52 | 29,98 | 290.200 |
05 feb 2024 | 30,77 | 30,77 | 30,50 | 30,50 | 29,96 | 275.100 |
02 feb 2024 | 31,13 | 31,23 | 30,66 | 30,95 | 30,40 | 276.300 |
01 feb 2024 | 31,22 | 31,51 | 30,95 | 31,47 | 30,91 | 274.000 |
31 gen 2024 | 32,10 | 32,13 | 31,16 | 31,17 | 30,62 | 541.300 |
30 gen 2024 | 32,03 | 32,14 | 31,74 | 32,04 | 31,47 | 198.600 |
29 gen 2024 | 31,96 | 32,23 | 31,84 | 32,14 | 31,57 | 227.300 |
26 gen 2024 | 32,03 | 32,14 | 31,80 | 31,99 | 31,42 | 241.900 |
25 gen 2024 | 31,92 | 32,07 | 31,69 | 31,84 | 31,27 | 217.800 |
24 gen 2024 | 32,09 | 32,14 | 31,43 | 31,50 | 30,94 | 254.300 |
23 gen 2024 | 32,17 | 32,19 | 31,67 | 31,83 | 31,26 | 172.100 |
22 gen 2024 | 31,95 | 32,19 | 31,84 | 31,99 | 31,42 | 252.300 |
22 gen 2024 | 0.19 Dividendo |
19 gen 2024 | 31,85 | 32,09 | 31,55 | 32,05 | 31,29 | 301.200 |
18 gen 2024 | 32,00 | 32,16 | 31,41 | 31,67 | 30,92 | 355.300 |
17 gen 2024 | 32,70 | 32,98 | 31,80 | 31,89 | 31,14 | 316.100 |
16 gen 2024 | 32,85 | 33,15 | 32,82 | 32,95 | 32,17 | 315.000 |
12 gen 2024 | 32,77 | 32,96 | 32,67 | 32,95 | 32,17 | 228.700 |
11 gen 2024 | 32,29 | 32,51 | 32,18 | 32,51 | 31,74 | 206.500 |
10 gen 2024 | 32,07 | 32,44 | 32,06 | 32,38 | 31,62 | 160.500 |
09 gen 2024 | 31,92 | 32,29 | 31,85 | 32,09 | 31,33 | 307.000 |
08 gen 2024 | 31,85 | 32,10 | 31,77 | 32,05 | 31,29 | 301.100 |
05 gen 2024 | 31,93 | 32,14 | 31,74 | 31,77 | 31,02 | 268.500 |
04 gen 2024 | 32,14 | 32,19 | 32,00 | 32,13 | 31,37 | 298.800 |
03 gen 2024 | 32,21 | 32,32 | 31,84 | 31,98 | 31,23 | 327.300 |
02 gen 2024 | 32,01 | 32,41 | 32,01 | 32,27 | 31,51 | 355.900 |
29 dic 2023 | 32,58 | 32,62 | 32,11 | 32,12 | 31,36 | 265.600 |
28 dic 2023 | 32,53 | 32,78 | 32,52 | 32,68 | 31,91 | 213.600 |
27 dic 2023 | 32,43 | 32,62 | 32,38 | 32,55 | 31,78 | 204.200 |
26 dic 2023 | 32,56 | 32,68 | 32,38 | 32,42 | 31,65 | 191.400 |
22 dic 2023 | 32,75 | 32,98 | 32,51 | 32,54 | 31,77 | 241.900 |
21 dic 2023 | 32,94 | 32,94 | 32,42 | 32,55 | 31,78 | 318.600 |
20 dic 2023 | 32,94 | 33,32 | 32,73 | 32,74 | 31,97 | 412.500 |
20 dic 2023 | 0.19 Dividendo |
19 dic 2023 | 33,08 | 33,37 | 32,95 | 33,15 | 32,18 | 382.300 |
18 dic 2023 | 33,45 | 33,49 | 32,97 | 32,97 | 32,01 | 321.200 |
15 dic 2023 | 33,70 | 34,03 | 33,34 | 33,38 | 32,41 | 984.600 |
14 dic 2023 | 33,94 | 34,47 | 33,75 | 33,92 | 32,93 | 394.800 |
*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...