Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
30 mag 2024 | 35,21 | 35,74 | 32,92 | 33,06 | 33,06 | 289.309 |
29 mag 2024 | 35,08 | 35,08 | 34,20 | 34,48 | 34,48 | 197.400 |
28 mag 2024 | 34,59 | 35,18 | 34,06 | 35,08 | 35,08 | 329.800 |
24 mag 2024 | 32,59 | 34,75 | 32,20 | 34,75 | 34,75 | 196.800 |
23 mag 2024 | 34,79 | 34,79 | 32,20 | 32,48 | 32,48 | 278.500 |
22 mag 2024 | 34,58 | 35,45 | 33,83 | 34,39 | 34,39 | 198.400 |
21 mag 2024 | 35,67 | 35,67 | 33,95 | 34,18 | 34,18 | 244.800 |
20 mag 2024 | 33,02 | 35,32 | 32,15 | 35,22 | 35,22 | 354.900 |
17 mag 2024 | 32,03 | 32,54 | 31,25 | 32,47 | 32,47 | 294.600 |
16 mag 2024 | 31,92 | 31,95 | 31,60 | 31,84 | 31,84 | 150.500 |
15 mag 2024 | 31,60 | 31,88 | 31,38 | 31,77 | 31,77 | 221.900 |
14 mag 2024 | 30,13 | 30,99 | 29,80 | 30,95 | 30,95 | 172.600 |
13 mag 2024 | 29,66 | 30,31 | 29,43 | 30,14 | 30,14 | 181.500 |
10 mag 2024 | 30,95 | 31,13 | 28,82 | 28,97 | 28,97 | 310.600 |
09 mag 2024 | 29,92 | 31,08 | 29,22 | 30,61 | 30,61 | 240.400 |
08 mag 2024 | 29,13 | 30,15 | 28,94 | 29,92 | 29,92 | 224.000 |
07 mag 2024 | 30,50 | 30,85 | 30,00 | 30,17 | 30,17 | 147.100 |
06 mag 2024 | 30,05 | 30,85 | 29,87 | 30,23 | 30,23 | 301.900 |
06 mag 2024 | 2.524 Dividendo | |||||
03 mag 2024 | 31,39 | 32,03 | 30,51 | 31,70 | 29,18 | 520.700 |
02 mag 2024 | 28,04 | 29,75 | 27,41 | 29,49 | 27,14 | 273.500 |
01 mag 2024 | 26,90 | 28,96 | 26,57 | 27,07 | 24,91 | 286.600 |
30 apr 2024 | 31,26 | 31,30 | 27,89 | 27,98 | 25,75 | 571.400 |
29 apr 2024 | 31,95 | 33,31 | 31,45 | 32,73 | 30,12 | 257.800 |
26 apr 2024 | 31,65 | 32,47 | 30,72 | 32,29 | 29,72 | 202.900 |
25 apr 2024 | 31,34 | 32,15 | 30,61 | 31,65 | 29,13 | 112.400 |
24 apr 2024 | 33,46 | 33,46 | 31,96 | 32,08 | 29,53 | 177.600 |
23 apr 2024 | 32,75 | 33,74 | 32,39 | 33,23 | 30,58 | 152.700 |
22 apr 2024 | 30,54 | 32,80 | 30,33 | 32,65 | 30,05 | 427.000 |
19 apr 2024 | 31,01 | 31,11 | 29,19 | 29,62 | 27,26 | 196.200 |
18 apr 2024 | 29,99 | 31,70 | 29,20 | 30,00 | 27,61 | 223.600 |
17 apr 2024 | 32,29 | 32,29 | 28,32 | 29,63 | 27,27 | 279.000 |
16 apr 2024 | 32,50 | 32,78 | 30,22 | 31,11 | 28,63 | 225.400 |
15 apr 2024 | 35,39 | 35,95 | 32,73 | 33,17 | 30,53 | 300.000 |
12 apr 2024 | 36,99 | 37,00 | 34,69 | 35,54 | 32,71 | 226.000 |
11 apr 2024 | 37,39 | 37,39 | 36,25 | 36,99 | 34,04 | 168.100 |
10 apr 2024 | 34,02 | 37,00 | 33,32 | 36,99 | 34,04 | 251.800 |
09 apr 2024 | 35,28 | 35,28 | 33,09 | 34,58 | 31,83 | 325.500 |
08 apr 2024 | 37,30 | 37,34 | 35,34 | 35,90 | 33,04 | 406.400 |
05 apr 2024 | 36,87 | 38,66 | 34,29 | 34,29 | 31,56 | 243.100 |
04 apr 2024 | 39,87 | 40,35 | 37,85 | 38,23 | 35,19 | 356.200 |
04 apr 2024 | 4.129 Dividendo | |||||
03 apr 2024 | 41,63 | 43,87 | 41,13 | 42,14 | 34,98 | 762.700 |
02 apr 2024 | 39,98 | 41,42 | 38,69 | 41,26 | 34,25 | 257.500 |
01 apr 2024 | 42,65 | 44,90 | 40,90 | 42,23 | 35,06 | 256.500 |
28 mar 2024 | 45,74 | 45,74 | 41,26 | 42,99 | 35,69 | 274.000 |
27 mar 2024 | 45,90 | 45,90 | 43,96 | 44,90 | 37,28 | 104.500 |
26 mar 2024 | 44,81 | 44,81 | 43,03 | 44,80 | 37,19 | 147.700 |
25 mar 2024 | 39,99 | 43,40 | 39,62 | 43,34 | 35,98 | 173.000 |
22 mar 2024 | 39,45 | 39,71 | 37,32 | 38,10 | 31,63 | 151.400 |
21 mar 2024 | 39,99 | 42,02 | 39,53 | 40,06 | 33,26 | 145.900 |
20 mar 2024 | 35,42 | 38,57 | 34,36 | 38,57 | 32,02 | 101.200 |
19 mar 2024 | 33,35 | 36,04 | 31,42 | 35,50 | 29,48 | 162.200 |
18 mar 2024 | 41,00 | 41,00 | 35,83 | 36,87 | 30,61 | 235.900 |
15 mar 2024 | 38,39 | 40,90 | 38,30 | 40,85 | 33,91 | 105.700 |
14 mar 2024 | 40,40 | 40,40 | 37,94 | 39,55 | 32,83 | 118.500 |
13 mar 2024 | 38,83 | 39,81 | 37,82 | 39,61 | 32,88 | 183.600 |
12 mar 2024 | 36,40 | 37,13 | 35,01 | 37,12 | 30,82 | 129.300 |
11 mar 2024 | 35,95 | 37,24 | 35,03 | 35,63 | 29,58 | 217.400 |
08 mar 2024 | 32,44 | 34,62 | 31,57 | 34,62 | 28,74 | 201.000 |
07 mar 2024 | 31,62 | 31,77 | 30,10 | 31,66 | 26,28 | 71.700 |
06 mar 2024 | 27,93 | 30,62 | 27,79 | 30,62 | 25,42 | 101.500 |
05 mar 2024 | 29,40 | 30,68 | 26,00 | 26,18 | 21,73 | 108.100 |
04 mar 2024 | 28,89 | 30,83 | 28,89 | 30,55 | 25,36 | 148.500 |
01 mar 2024 | 24,51 | 26,60 | 24,51 | 26,55 | 22,04 | 73.100 |
29 feb 2024 | 25,18 | 25,27 | 23,80 | 25,16 | 20,89 | 127.200 |
28 feb 2024 | 24,48 | 25,82 | 23,56 | 23,81 | 19,77 | 111.400 |
27 feb 2024 | 23,64 | 24,33 | 22,81 | 23,28 | 19,33 | 104.700 |
26 feb 2024 | 21,58 | 22,60 | 20,95 | 22,49 | 18,67 | 69.600 |
23 feb 2024 | 21,17 | 21,60 | 20,45 | 21,60 | 17,93 | 53.000 |
22 feb 2024 | 20,38 | 21,30 | 20,38 | 21,19 | 17,59 | 39.900 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |