Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 29,69 | 30,69 | 29,51 | 30,65 | 30,65 | 267.728 |
22 apr 2024 | 29,50 | 29,94 | 29,28 | 29,56 | 29,56 | 219.000 |
19 apr 2024 | 29,76 | 29,98 | 29,38 | 29,58 | 29,58 | 217.000 |
18 apr 2024 | 29,88 | 30,65 | 29,66 | 29,74 | 29,74 | 311.400 |
17 apr 2024 | 29,86 | 30,10 | 29,37 | 29,60 | 29,60 | 313.200 |
16 apr 2024 | 29,10 | 30,00 | 29,04 | 29,86 | 29,86 | 380.100 |
15 apr 2024 | 30,40 | 30,75 | 29,25 | 29,34 | 29,34 | 340.400 |
12 apr 2024 | 30,51 | 30,66 | 29,98 | 30,40 | 30,40 | 304.000 |
11 apr 2024 | 30,40 | 30,67 | 28,97 | 30,50 | 30,50 | 260.400 |
10 apr 2024 | 30,42 | 30,42 | 29,93 | 30,16 | 30,16 | 355.200 |
09 apr 2024 | 31,00 | 31,53 | 30,79 | 31,10 | 31,10 | 280.900 |
08 apr 2024 | 31,09 | 31,43 | 30,80 | 30,96 | 30,96 | 366.100 |
05 apr 2024 | 30,51 | 30,99 | 30,37 | 30,80 | 30,80 | 356.200 |
04 apr 2024 | 30,97 | 31,76 | 30,39 | 30,67 | 30,67 | 405.600 |
03 apr 2024 | 29,97 | 30,73 | 29,95 | 30,51 | 30,51 | 545.700 |
02 apr 2024 | 30,31 | 30,31 | 28,99 | 30,03 | 30,03 | 555.300 |
01 apr 2024 | 31,79 | 31,84 | 30,46 | 30,61 | 30,61 | 295.200 |
28 mar 2024 | 31,58 | 32,06 | 31,52 | 31,54 | 31,54 | 285.000 |
27 mar 2024 | 30,84 | 31,71 | 30,84 | 31,46 | 31,46 | 243.900 |
26 mar 2024 | 30,30 | 30,79 | 30,20 | 30,75 | 30,75 | 401.500 |
25 mar 2024 | 30,45 | 31,01 | 29,82 | 29,92 | 29,92 | 293.800 |
22 mar 2024 | 30,61 | 30,93 | 29,88 | 30,20 | 30,20 | 279.100 |
21 mar 2024 | 30,61 | 30,91 | 30,37 | 30,72 | 30,72 | 313.600 |
20 mar 2024 | 29,28 | 30,35 | 29,08 | 30,34 | 30,34 | 332.700 |
19 mar 2024 | 29,50 | 30,07 | 29,05 | 29,17 | 29,17 | 464.500 |
18 mar 2024 | 29,45 | 29,98 | 29,15 | 29,47 | 29,47 | 672.600 |
15 mar 2024 | 28,28 | 29,77 | 28,19 | 29,34 | 29,34 | 1.810.800 |
14 mar 2024 | 29,82 | 29,95 | 28,03 | 28,43 | 28,43 | 566.300 |
13 mar 2024 | 30,21 | 31,05 | 29,58 | 29,68 | 29,68 | 554.400 |
12 mar 2024 | 31,70 | 32,13 | 30,24 | 30,28 | 30,28 | 602.300 |
11 mar 2024 | 32,49 | 32,96 | 31,49 | 31,53 | 31,53 | 388.800 |
08 mar 2024 | 32,73 | 33,00 | 32,21 | 32,46 | 32,46 | 280.000 |
07 mar 2024 | 32,07 | 32,51 | 32,05 | 32,35 | 32,35 | 311.100 |
07 mar 2024 | 0.28 Dividendo |
06 mar 2024 | 32,66 | 32,75 | 32,01 | 32,25 | 31,97 | 346.100 |
05 mar 2024 | 32,37 | 32,93 | 32,06 | 32,50 | 32,22 | 405.400 |
04 mar 2024 | 33,38 | 33,40 | 32,57 | 32,59 | 32,31 | 331.400 |
01 mar 2024 | 33,51 | 33,73 | 32,94 | 33,36 | 33,07 | 282.100 |
29 feb 2024 | 33,60 | 33,98 | 33,25 | 33,57 | 33,28 | 373.900 |
28 feb 2024 | 32,00 | 33,38 | 31,84 | 33,06 | 32,77 | 297.200 |
27 feb 2024 | 31,78 | 32,34 | 31,66 | 32,32 | 32,04 | 306.000 |
26 feb 2024 | 32,00 | 32,19 | 31,53 | 31,53 | 31,26 | 436.500 |
23 feb 2024 | 32,28 | 32,64 | 31,92 | 32,15 | 31,87 | 433.900 |
22 feb 2024 | 31,99 | 32,30 | 31,84 | 32,19 | 31,91 | 402.900 |
21 feb 2024 | 32,19 | 32,58 | 31,95 | 32,18 | 31,90 | 350.100 |
20 feb 2024 | 32,23 | 32,46 | 31,91 | 32,15 | 31,87 | 374.000 |
16 feb 2024 | 32,49 | 32,90 | 32,21 | 32,62 | 32,34 | 289.200 |
15 feb 2024 | 32,89 | 32,96 | 32,31 | 32,60 | 32,32 | 334.100 |
14 feb 2024 | 32,59 | 32,67 | 31,96 | 32,64 | 32,36 | 237.500 |
13 feb 2024 | 32,23 | 32,49 | 31,97 | 32,20 | 31,92 | 372.700 |
12 feb 2024 | 32,87 | 33,50 | 32,87 | 33,19 | 32,90 | 313.500 |
09 feb 2024 | 32,59 | 33,21 | 32,22 | 32,81 | 32,53 | 419.900 |
08 feb 2024 | 32,10 | 33,54 | 31,92 | 32,59 | 32,31 | 543.300 |
07 feb 2024 | 32,02 | 32,29 | 31,69 | 32,05 | 31,77 | 282.700 |
06 feb 2024 | 31,98 | 32,38 | 31,80 | 31,92 | 31,64 | 363.000 |
05 feb 2024 | 32,01 | 32,30 | 31,45 | 31,86 | 31,58 | 500.100 |
02 feb 2024 | 31,98 | 32,87 | 31,49 | 32,57 | 32,29 | 443.700 |
01 feb 2024 | 32,05 | 32,41 | 31,40 | 32,26 | 31,98 | 282.800 |
31 gen 2024 | 32,00 | 33,01 | 31,60 | 31,86 | 31,58 | 452.000 |
30 gen 2024 | 31,36 | 32,13 | 31,36 | 32,03 | 31,75 | 279.800 |
29 gen 2024 | 31,38 | 31,85 | 31,12 | 31,76 | 31,48 | 361.000 |
26 gen 2024 | 31,62 | 32,38 | 31,31 | 31,48 | 31,21 | 364.600 |
25 gen 2024 | 31,16 | 31,56 | 30,30 | 31,26 | 30,99 | 428.300 |
24 gen 2024 | 29,27 | 32,33 | 28,69 | 30,66 | 30,39 | 689.700 |
23 gen 2024 | 30,77 | 31,48 | 29,62 | 29,70 | 29,44 | 523.900 |
22 gen 2024 | 29,45 | 30,59 | 29,38 | 30,31 | 30,05 | 414.000 |
19 gen 2024 | 28,84 | 29,47 | 28,36 | 29,37 | 29,12 | 366.000 |
18 gen 2024 | 28,18 | 28,72 | 27,94 | 28,69 | 28,44 | 359.700 |
17 gen 2024 | 28,46 | 28,52 | 27,76 | 28,07 | 27,83 | 405.500 |
16 gen 2024 | 27,81 | 29,06 | 27,71 | 28,79 | 28,54 | 417.500 |
12 gen 2024 | 28,86 | 29,06 | 28,00 | 28,19 | 27,95 | 422.200 |
11 gen 2024 | 28,18 | 28,68 | 27,90 | 28,56 | 28,31 | 382.500 |
10 gen 2024 | 28,04 | 28,23 | 27,89 | 28,21 | 27,97 | 374.600 |
09 gen 2024 | 27,81 | 28,23 | 27,65 | 28,13 | 27,89 | 357.000 |
08 gen 2024 | 27,62 | 28,02 | 27,35 | 28,01 | 27,77 | 641.500 |
05 gen 2024 | 27,89 | 28,58 | 27,63 | 27,65 | 27,41 | 346.100 |
04 gen 2024 | 28,36 | 28,65 | 27,99 | 28,13 | 27,89 | 401.900 |
03 gen 2024 | 28,99 | 28,99 | 28,25 | 28,31 | 28,06 | 498.100 |
02 gen 2024 | 29,22 | 29,80 | 28,93 | 29,15 | 28,90 | 397.800 |
29 dic 2023 | 29,86 | 29,92 | 29,17 | 29,34 | 29,09 | 288.300 |
28 dic 2023 | 29,70 | 30,00 | 29,53 | 29,75 | 29,49 | 241.400 |
27 dic 2023 | 30,42 | 30,52 | 29,88 | 29,89 | 29,63 | 274.600 |
26 dic 2023 | 31,48 | 31,48 | 30,46 | 30,48 | 30,22 | 243.500 |
22 dic 2023 | 31,30 | 31,54 | 31,17 | 31,18 | 30,91 | 326.400 |
21 dic 2023 | 31,50 | 31,69 | 30,82 | 31,19 | 30,92 | 507.600 |
20 dic 2023 | 32,04 | 32,38 | 31,15 | 31,16 | 30,89 | 454.800 |
19 dic 2023 | 31,60 | 32,11 | 31,55 | 31,98 | 31,70 | 285.900 |
18 dic 2023 | 32,45 | 32,66 | 31,01 | 31,44 | 31,17 | 419.100 |
15 dic 2023 | 33,48 | 33,48 | 32,31 | 32,41 | 32,13 | 787.000 |
14 dic 2023 | 32,11 | 33,52 | 32,11 | 33,26 | 32,97 | 585.800 |
13 dic 2023 | 30,78 | 31,51 | 29,44 | 31,45 | 31,18 | 420.600 |
12 dic 2023 | 30,93 | 30,93 | 30,32 | 30,70 | 30,43 | 405.800 |
11 dic 2023 | 30,33 | 30,92 | 30,28 | 30,91 | 30,64 | 514.700 |
08 dic 2023 | 30,48 | 31,01 | 30,18 | 30,33 | 30,07 | 352.500 |
07 dic 2023 | 29,53 | 30,85 | 28,95 | 30,59 | 30,32 | 446.300 |
07 dic 2023 | 0.28 Dividendo |
06 dic 2023 | 30,07 | 30,35 | 29,54 | 29,63 | 29,10 | 489.200 |
05 dic 2023 | 30,29 | 30,66 | 29,63 | 29,71 | 29,17 | 484.900 |
04 dic 2023 | 29,85 | 30,80 | 29,85 | 30,53 | 29,98 | 507.700 |
01 dic 2023 | 29,00 | 29,94 | 28,68 | 29,90 | 29,36 | 426.800 |
*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...