Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 31,85 | 32,38 | 31,43 | 31,47 | 31,47 | 82.200 |
30 apr 2024 | 32,00 | 32,23 | 31,56 | 31,67 | 31,67 | 92.600 |
29 apr 2024 | 32,52 | 32,73 | 32,24 | 32,44 | 32,44 | 106.400 |
26 apr 2024 | 32,38 | 32,67 | 32,25 | 32,27 | 32,27 | 90.600 |
25 apr 2024 | 32,10 | 32,37 | 31,93 | 32,24 | 32,24 | 69.700 |
24 apr 2024 | 32,02 | 32,42 | 31,69 | 32,35 | 32,35 | 98.300 |
23 apr 2024 | 31,49 | 32,60 | 31,49 | 32,36 | 32,36 | 97.700 |
22 apr 2024 | 31,29 | 31,95 | 30,91 | 31,60 | 31,60 | 66.000 |
19 apr 2024 | 30,91 | 31,37 | 30,83 | 31,02 | 31,02 | 103.100 |
18 apr 2024 | 30,76 | 31,33 | 30,61 | 31,00 | 31,00 | 102.400 |
17 apr 2024 | 31,96 | 32,02 | 30,65 | 30,73 | 30,73 | 122.300 |
16 apr 2024 | 31,97 | 32,19 | 31,67 | 31,75 | 31,75 | 115.600 |
15 apr 2024 | 32,43 | 32,43 | 31,94 | 32,32 | 32,32 | 113.200 |
12 apr 2024 | 32,57 | 32,78 | 32,29 | 32,35 | 32,35 | 88.700 |
11 apr 2024 | 32,61 | 33,09 | 32,37 | 32,86 | 32,86 | 84.000 |
10 apr 2024 | 32,65 | 32,84 | 32,11 | 32,51 | 32,51 | 151.900 |
09 apr 2024 | 32,94 | 33,81 | 32,89 | 33,74 | 33,74 | 131.200 |
08 apr 2024 | 33,57 | 33,91 | 32,87 | 32,91 | 32,91 | 124.600 |
05 apr 2024 | 33,22 | 33,70 | 33,17 | 33,29 | 33,29 | 69.200 |
04 apr 2024 | 33,94 | 34,24 | 33,30 | 33,47 | 33,47 | 89.800 |
03 apr 2024 | 32,53 | 33,49 | 32,53 | 33,44 | 33,44 | 112.500 |
02 apr 2024 | 33,03 | 33,03 | 32,22 | 32,54 | 32,54 | 146.200 |
01 apr 2024 | 34,27 | 34,27 | 33,33 | 33,58 | 33,58 | 163.400 |
28 mar 2024 | 33,89 | 34,37 | 33,82 | 34,17 | 34,17 | 139.700 |
27 mar 2024 | 33,06 | 33,70 | 33,03 | 33,67 | 33,67 | 112.700 |
26 mar 2024 | 32,74 | 33,17 | 32,52 | 32,70 | 32,70 | 145.400 |
25 mar 2024 | 32,23 | 32,37 | 31,73 | 32,32 | 32,32 | 109.400 |
22 mar 2024 | 32,82 | 32,82 | 32,03 | 32,04 | 32,04 | 154.800 |
21 mar 2024 | 32,58 | 33,22 | 32,58 | 32,81 | 32,81 | 155.800 |
20 mar 2024 | 31,34 | 32,45 | 31,32 | 32,32 | 32,32 | 119.500 |
19 mar 2024 | 31,51 | 31,91 | 31,51 | 31,68 | 31,68 | 127.600 |
18 mar 2024 | 33,17 | 33,17 | 31,74 | 31,81 | 31,81 | 175.300 |
15 mar 2024 | 33,11 | 33,90 | 32,62 | 33,00 | 33,00 | 2.330.600 |
14 mar 2024 | 33,12 | 33,31 | 32,37 | 33,28 | 33,28 | 376.000 |
13 mar 2024 | 33,46 | 33,84 | 33,24 | 33,47 | 33,47 | 294.400 |
12 mar 2024 | 33,94 | 33,94 | 33,18 | 33,47 | 33,47 | 320.900 |
11 mar 2024 | 33,95 | 34,24 | 33,06 | 34,06 | 34,06 | 349.600 |
11 mar 2024 | 0.25 Dividendo |
08 mar 2024 | 35,46 | 35,78 | 34,38 | 34,56 | 34,31 | 155.400 |
07 mar 2024 | 35,08 | 35,17 | 34,60 | 34,96 | 34,71 | 110.400 |
06 mar 2024 | 35,24 | 35,24 | 34,45 | 34,81 | 34,56 | 152.300 |
05 mar 2024 | 34,91 | 35,01 | 34,53 | 34,71 | 34,46 | 140.600 |
04 mar 2024 | 36,36 | 36,40 | 35,13 | 35,26 | 35,00 | 133.000 |
01 mar 2024 | 36,61 | 36,62 | 36,09 | 36,43 | 36,17 | 99.400 |
29 feb 2024 | 36,85 | 37,14 | 36,46 | 36,69 | 36,42 | 195.000 |
28 feb 2024 | 36,13 | 36,68 | 36,12 | 36,13 | 35,87 | 86.900 |
27 feb 2024 | 37,11 | 37,11 | 36,54 | 36,56 | 36,30 | 116.400 |
26 feb 2024 | 36,83 | 37,21 | 36,22 | 36,74 | 36,47 | 138.900 |
23 feb 2024 | 37,57 | 37,57 | 36,73 | 36,99 | 36,72 | 133.600 |
22 feb 2024 | 36,91 | 37,78 | 36,91 | 37,70 | 37,43 | 167.900 |
21 feb 2024 | 38,40 | 38,84 | 36,78 | 36,97 | 36,70 | 147.900 |
20 feb 2024 | 38,90 | 39,33 | 38,42 | 38,62 | 38,34 | 206.700 |
16 feb 2024 | 39,45 | 40,20 | 38,78 | 39,44 | 39,15 | 424.100 |
15 feb 2024 | 39,21 | 40,82 | 39,21 | 39,96 | 39,67 | 244.300 |
14 feb 2024 | 38,07 | 38,96 | 37,56 | 38,61 | 38,33 | 234.200 |
13 feb 2024 | 37,32 | 37,62 | 36,83 | 37,30 | 37,03 | 209.900 |
12 feb 2024 | 38,59 | 39,62 | 38,59 | 39,00 | 38,72 | 117.600 |
09 feb 2024 | 37,96 | 38,91 | 37,40 | 38,41 | 38,13 | 173.400 |
08 feb 2024 | 36,06 | 37,92 | 35,79 | 37,73 | 37,46 | 115.700 |
07 feb 2024 | 36,47 | 36,47 | 35,72 | 35,98 | 35,72 | 107.800 |
06 feb 2024 | 36,34 | 36,85 | 36,32 | 36,45 | 36,19 | 121.600 |
05 feb 2024 | 36,63 | 36,69 | 35,96 | 36,29 | 36,03 | 126.400 |
02 feb 2024 | 37,59 | 37,94 | 37,14 | 37,32 | 37,05 | 118.900 |
01 feb 2024 | 38,18 | 38,65 | 37,40 | 38,40 | 38,12 | 182.900 |
31 gen 2024 | 39,03 | 39,81 | 37,95 | 38,09 | 37,81 | 226.700 |
30 gen 2024 | 39,03 | 39,39 | 38,60 | 39,35 | 39,07 | 216.900 |
29 gen 2024 | 39,38 | 39,54 | 38,95 | 39,39 | 39,11 | 79.700 |
26 gen 2024 | 39,44 | 39,62 | 38,88 | 39,40 | 39,11 | 79.300 |
25 gen 2024 | 39,07 | 39,23 | 38,58 | 39,13 | 38,85 | 89.100 |
24 gen 2024 | 38,99 | 39,23 | 37,78 | 38,22 | 37,94 | 94.100 |
23 gen 2024 | 39,33 | 39,62 | 38,24 | 38,26 | 37,98 | 113.700 |
22 gen 2024 | 37,94 | 38,90 | 37,94 | 38,76 | 38,48 | 145.100 |
19 gen 2024 | 37,01 | 37,81 | 36,63 | 37,70 | 37,43 | 111.200 |
18 gen 2024 | 36,75 | 36,93 | 36,27 | 36,87 | 36,60 | 101.900 |
17 gen 2024 | 36,07 | 36,72 | 36,07 | 36,57 | 36,31 | 107.100 |
16 gen 2024 | 36,94 | 37,28 | 36,17 | 36,72 | 36,45 | 104.700 |
12 gen 2024 | 37,82 | 37,82 | 37,01 | 37,48 | 37,21 | 80.600 |
11 gen 2024 | 37,44 | 37,67 | 36,80 | 37,29 | 37,02 | 119.200 |
10 gen 2024 | 37,44 | 38,02 | 37,28 | 37,82 | 37,55 | 154.900 |
09 gen 2024 | 39,16 | 39,16 | 37,70 | 37,72 | 37,45 | 206.300 |
08 gen 2024 | 39,58 | 39,99 | 39,47 | 39,54 | 39,25 | 161.800 |
05 gen 2024 | 39,74 | 40,43 | 39,54 | 39,71 | 39,42 | 93.500 |
04 gen 2024 | 40,89 | 41,16 | 39,90 | 40,24 | 39,95 | 157.000 |
03 gen 2024 | 42,20 | 42,23 | 41,10 | 41,31 | 41,01 | 143.800 |
02 gen 2024 | 43,48 | 43,78 | 42,62 | 42,77 | 42,46 | 103.600 |
29 dic 2023 | 43,68 | 44,20 | 43,09 | 43,68 | 43,36 | 110.600 |
28 dic 2023 | 43,92 | 44,24 | 43,67 | 43,86 | 43,54 | 86.200 |
27 dic 2023 | 43,43 | 44,22 | 43,17 | 44,17 | 43,85 | 70.100 |
26 dic 2023 | 42,42 | 43,17 | 42,15 | 43,12 | 42,81 | 75.900 |
22 dic 2023 | 42,38 | 42,62 | 41,87 | 42,15 | 41,85 | 105.100 |
21 dic 2023 | 41,98 | 42,17 | 41,25 | 42,02 | 41,72 | 85.300 |
20 dic 2023 | 41,75 | 43,07 | 41,40 | 41,44 | 41,14 | 126.800 |
19 dic 2023 | 40,99 | 41,85 | 40,84 | 41,68 | 41,38 | 128.500 |
18 dic 2023 | 40,63 | 40,79 | 40,03 | 40,60 | 40,31 | 123.200 |
15 dic 2023 | 41,05 | 41,82 | 40,37 | 40,50 | 40,21 | 718.400 |
14 dic 2023 | 39,39 | 40,84 | 39,39 | 40,83 | 40,53 | 175.300 |
13 dic 2023 | 36,66 | 38,84 | 36,22 | 38,59 | 38,31 | 204.200 |
12 dic 2023 | 37,27 | 37,27 | 36,52 | 36,66 | 36,39 | 81.600 |
11 dic 2023 | 36,84 | 37,45 | 36,74 | 37,13 | 36,86 | 105.200 |
08 dic 2023 | 36,18 | 37,14 | 36,06 | 37,02 | 36,75 | 114.300 |
*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...