Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 34,67 | 34,62 | 34,25 | 34,25 | 34,25 | 3.837 |
21 mag 2024 | 34,67 | 35,43 | 34,64 | 34,82 | 34,82 | 8.600 |
20 mag 2024 | 34,56 | 34,89 | 34,53 | 34,78 | 34,78 | 5.700 |
17 mag 2024 | 34,08 | 34,29 | 34,08 | 34,26 | 34,26 | 2.600 |
16 mag 2024 | 34,11 | 34,15 | 33,92 | 33,92 | 33,92 | 1.800 |
15 mag 2024 | 33,58 | 34,12 | 33,50 | 33,94 | 33,94 | 4.800 |
14 mag 2024 | 33,84 | 33,84 | 33,65 | 33,68 | 33,68 | 1.400 |
13 mag 2024 | 34,76 | 34,76 | 33,83 | 33,83 | 33,83 | 2.500 |
10 mag 2024 | 34,11 | 34,11 | 33,78 | 33,87 | 33,87 | 1.800 |
09 mag 2024 | 33,87 | 34,48 | 33,87 | 33,95 | 33,95 | 10.900 |
08 mag 2024 | 33,81 | 33,98 | 33,80 | 33,92 | 33,92 | 4.300 |
07 mag 2024 | 33,88 | 34,01 | 33,88 | 34,01 | 34,01 | 1.200 |
06 mag 2024 | 33,93 | 33,93 | 33,83 | 33,83 | 33,83 | 1.500 |
03 mag 2024 | 33,37 | 33,59 | 33,37 | 33,45 | 33,45 | 1.600 |
02 mag 2024 | 33,40 | 33,55 | 33,34 | 33,55 | 33,55 | 2.300 |
01 mag 2024 | 33,02 | 33,07 | 33,02 | 33,07 | 33,07 | 6.500 |
30 apr 2024 | 34,04 | 34,04 | 33,43 | 33,56 | 33,56 | 3.400 |
29 apr 2024 | 34,04 | 34,44 | 34,04 | 34,16 | 34,16 | 1.400 |
26 apr 2024 | 34,23 | 34,23 | 33,96 | 34,14 | 34,14 | 2.700 |
25 apr 2024 | 33,98 | 34,14 | 33,98 | 34,14 | 34,14 | 500 |
24 apr 2024 | 33,96 | 34,24 | 33,96 | 34,17 | 34,17 | 800 |
23 apr 2024 | 34,04 | 34,18 | 33,98 | 34,07 | 34,07 | 2.300 |
22 apr 2024 | 33,75 | 34,08 | 33,72 | 34,08 | 34,08 | 1.000 |
19 apr 2024 | 33,85 | 33,85 | 33,49 | 33,84 | 33,84 | 6.900 |
18 apr 2024 | 33,18 | 33,47 | 33,18 | 33,29 | 33,29 | 3.000 |
17 apr 2024 | 32,94 | 33,26 | 32,94 | 33,26 | 33,26 | 1.800 |
16 apr 2024 | 33,00 | 33,17 | 32,73 | 33,12 | 33,12 | 3.500 |
15 apr 2024 | 33,98 | 34,00 | 33,31 | 33,49 | 33,49 | 3.100 |
12 apr 2024 | 34,40 | 34,40 | 33,76 | 33,81 | 33,81 | 4.500 |
11 apr 2024 | 35,01 | 35,01 | 34,31 | 34,40 | 34,40 | 2.800 |
10 apr 2024 | 34,52 | 34,79 | 34,28 | 34,48 | 34,48 | 1.700 |
09 apr 2024 | 34,66 | 34,66 | 34,45 | 34,45 | 34,45 | 2.800 |
08 apr 2024 | 34,65 | 34,77 | 34,48 | 34,48 | 34,48 | 1.500 |
05 apr 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 34,47 | 400 |
04 apr 2024 | 34,44 | 34,55 | 34,33 | 34,39 | 34,39 | 2.000 |
03 apr 2024 | 34,12 | 34,39 | 34,12 | 34,39 | 34,39 | 500 |
02 apr 2024 | 34,00 | 34,02 | 34,00 | 34,02 | 34,02 | 1.400 |
01 apr 2024 | 33,82 | 34,00 | 33,72 | 33,82 | 33,82 | 5.100 |
28 mar 2024 | 33,44 | 33,99 | 33,44 | 33,72 | 33,72 | 3.500 |
27 mar 2024 | 33,39 | 33,44 | 33,25 | 33,44 | 33,44 | 4.200 |
26 mar 2024 | 33,50 | 33,50 | 33,18 | 33,32 | 33,32 | 1.400 |
25 mar 2024 | 33,05 | 33,42 | 33,05 | 33,42 | 33,42 | 2.500 |
22 mar 2024 | 33,09 | 33,09 | 32,96 | 33,09 | 33,09 | 3.300 |
21 mar 2024 | 33,02 | 33,22 | 33,02 | 33,19 | 33,19 | 2.200 |
20 mar 2024 | 32,80 | 33,11 | 32,80 | 33,11 | 33,11 | 2.000 |
19 mar 2024 | 32,65 | 32,85 | 32,65 | 32,85 | 32,85 | 2.100 |
18 mar 2024 | 32,47 | 32,64 | 32,46 | 32,60 | 32,60 | 4.800 |
15 mar 2024 | 32,45 | 32,50 | 32,39 | 32,41 | 32,41 | 2.700 |
14 mar 2024 | 32,35 | 32,38 | 32,18 | 32,18 | 32,18 | 2.300 |
13 mar 2024 | 32,00 | 32,30 | 32,00 | 32,27 | 32,27 | 1.600 |
12 mar 2024 | 31,58 | 32,00 | 31,58 | 31,91 | 31,91 | 9.200 |
11 mar 2024 | 31,41 | 31,67 | 31,41 | 31,67 | 31,67 | 1.400 |
08 mar 2024 | 31,85 | 31,85 | 31,60 | 31,63 | 31,63 | 4.500 |
07 mar 2024 | 31,72 | 31,82 | 31,69 | 31,72 | 31,72 | 1.700 |
06 mar 2024 | 31,66 | 31,85 | 31,51 | 31,59 | 31,59 | 3.500 |
05 mar 2024 | 31,00 | 31,45 | 31,00 | 31,37 | 31,37 | 3.300 |
04 mar 2024 | 31,29 | 31,30 | 31,06 | 31,08 | 31,08 | 2.500 |
01 mar 2024 | 30,95 | 31,31 | 30,93 | 31,21 | 31,21 | 7.600 |
29 feb 2024 | 30,51 | 30,83 | 30,49 | 30,81 | 30,81 | 14.800 |
28 feb 2024 | 30,23 | 30,52 | 30,19 | 30,20 | 30,20 | 8.700 |
27 feb 2024 | 30,12 | 30,24 | 30,07 | 30,14 | 30,14 | 4.200 |
26 feb 2024 | 30,01 | 30,26 | 29,93 | 30,13 | 30,13 | 16.900 |
23 feb 2024 | 30,11 | 30,36 | 29,85 | 30,15 | 30,15 | 3.700 |
22 feb 2024 | 30,00 | 30,36 | 29,99 | 30,20 | 30,20 | 7.100 |
21 feb 2024 | 30,00 | 30,20 | 29,80 | 30,14 | 30,14 | 2.800 |
21 feb 2024 | 0.63 Dividendo |
20 feb 2024 | 30,00 | 30,00 | 29,83 | 29,95 | 29,32 | 8.600 |
16 feb 2024 | 29,78 | 29,98 | 29,67 | 29,98 | 29,35 | 6.500 |
15 feb 2024 | 29,16 | 29,72 | 29,15 | 29,62 | 29,00 | 6.700 |
14 feb 2024 | 29,23 | 29,23 | 28,79 | 28,80 | 28,19 | 2.000 |
13 feb 2024 | 29,33 | 29,47 | 28,62 | 29,03 | 28,42 | 2.700 |
12 feb 2024 | 29,00 | 29,30 | 29,00 | 29,29 | 28,67 | 5.100 |
09 feb 2024 | 28,96 | 28,96 | 28,56 | 28,57 | 27,97 | 4.600 |
08 feb 2024 | 29,00 | 29,00 | 28,70 | 28,76 | 28,16 | 8.900 |
07 feb 2024 | 28,70 | 28,77 | 28,46 | 28,63 | 28,03 | 5.400 |
06 feb 2024 | 28,41 | 28,68 | 28,31 | 28,59 | 27,99 | 5.300 |
05 feb 2024 | 28,69 | 28,69 | 28,27 | 28,41 | 27,81 | 3.800 |
02 feb 2024 | 28,74 | 28,78 | 28,54 | 28,63 | 28,03 | 3.900 |
01 feb 2024 | 29,00 | 29,15 | 28,57 | 28,69 | 28,09 | 5.600 |
31 gen 2024 | 29,35 | 29,35 | 28,87 | 28,87 | 28,26 | 10.500 |
30 gen 2024 | 28,79 | 29,40 | 28,79 | 29,40 | 28,78 | 5.600 |
29 gen 2024 | 29,00 | 29,05 | 28,85 | 28,89 | 28,28 | 1.700 |
26 gen 2024 | 28,74 | 29,00 | 28,65 | 29,00 | 28,39 | 4.400 |
25 gen 2024 | 28,35 | 28,76 | 28,35 | 28,74 | 28,14 | 6.200 |
24 gen 2024 | 28,33 | 28,35 | 28,29 | 28,29 | 27,69 | 1.400 |
23 gen 2024 | 27,91 | 28,20 | 27,91 | 28,06 | 27,47 | 4.100 |
22 gen 2024 | 27,64 | 28,03 | 27,64 | 27,92 | 27,33 | 5.000 |
19 gen 2024 | 27,96 | 27,96 | 27,61 | 27,70 | 27,12 | 13.400 |
18 gen 2024 | 28,10 | 28,10 | 27,96 | 27,98 | 27,39 | 7.200 |
17 gen 2024 | 28,33 | 28,34 | 28,15 | 28,15 | 27,56 | 5.700 |
16 gen 2024 | 28,91 | 29,02 | 28,38 | 28,38 | 27,78 | 8.500 |
12 gen 2024 | 29,10 | 29,15 | 28,97 | 29,05 | 28,44 | 5.000 |
11 gen 2024 | 29,09 | 29,10 | 28,80 | 28,83 | 28,22 | 5.400 |
10 gen 2024 | 29,19 | 29,26 | 28,92 | 28,97 | 28,36 | 15.500 |
09 gen 2024 | 29,29 | 29,38 | 29,01 | 29,26 | 28,64 | 9.600 |
08 gen 2024 | 29,55 | 29,55 | 29,07 | 29,49 | 28,87 | 4.500 |
05 gen 2024 | 29,51 | 29,87 | 29,49 | 29,74 | 29,11 | 21.100 |
04 gen 2024 | 29,27 | 29,66 | 29,27 | 29,43 | 28,81 | 17.600 |
03 gen 2024 | 28,95 | 29,43 | 28,95 | 29,43 | 28,81 | 3.900 |
02 gen 2024 | 29,00 | 29,11 | 28,93 | 28,93 | 28,32 | 9.000 |
*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...