Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 32,32 | 32,50 | 32,30 | 32,44 | 32,44 | 818.900 |
03 mag 2024 | 32,34 | 32,40 | 32,28 | 32,34 | 32,34 | 771.900 |
02 mag 2024 | 32,25 | 32,35 | 32,24 | 32,33 | 32,33 | 895.600 |
01 mag 2024 | 32,13 | 32,31 | 32,00 | 32,19 | 32,19 | 2.089.000 |
30 apr 2024 | 32,24 | 32,26 | 32,06 | 32,14 | 32,14 | 919.000 |
29 apr 2024 | 32,29 | 32,39 | 32,20 | 32,30 | 32,30 | 574.400 |
26 apr 2024 | 32,15 | 32,30 | 32,15 | 32,28 | 32,28 | 577.900 |
25 apr 2024 | 32,08 | 32,25 | 32,04 | 32,24 | 32,24 | 754.500 |
24 apr 2024 | 32,10 | 32,29 | 32,04 | 32,14 | 32,14 | 1.045.600 |
23 apr 2024 | 32,15 | 32,16 | 32,03 | 32,08 | 32,08 | 826.400 |
22 apr 2024 | 32,08 | 32,14 | 32,02 | 32,10 | 32,10 | 678.400 |
19 apr 2024 | 32,06 | 32,14 | 31,99 | 32,07 | 32,07 | 876.000 |
18 apr 2024 | 32,13 | 32,13 | 32,00 | 32,06 | 32,06 | 869.700 |
17 apr 2024 | 32,12 | 32,23 | 31,99 | 32,06 | 32,06 | 2.043.500 |
16 apr 2024 | 32,11 | 32,33 | 32,05 | 32,09 | 32,09 | 2.182.900 |
15 apr 2024 | 32,27 | 32,33 | 32,10 | 32,15 | 32,15 | 2.218.400 |
12 apr 2024 | 32,32 | 32,40 | 32,16 | 32,25 | 32,25 | 1.861.500 |
11 apr 2024 | 32,35 | 32,48 | 32,27 | 32,35 | 32,35 | 1.247.900 |
10 apr 2024 | 32,15 | 32,43 | 32,13 | 32,36 | 32,36 | 1.466.800 |
09 apr 2024 | 32,25 | 32,40 | 32,20 | 32,35 | 32,35 | 1.168.400 |
08 apr 2024 | 32,20 | 32,35 | 32,12 | 32,28 | 32,28 | 1.265.500 |
05 apr 2024 | 32,07 | 32,21 | 32,00 | 32,17 | 32,17 | 2.261.300 |
04 apr 2024 | 32,26 | 32,30 | 31,93 | 32,07 | 32,07 | 3.919.000 |
03 apr 2024 | 32,25 | 32,42 | 32,20 | 32,21 | 32,21 | 5.457.000 |
02 apr 2024 | 32,28 | 32,39 | 32,24 | 32,26 | 32,26 | 10.119.300 |
01 apr 2024 | 33,30 | 33,78 | 32,01 | 32,41 | 32,41 | 9.845.700 |
28 mar 2024 | 31,31 | 31,69 | 30,34 | 31,62 | 31,62 | 859.200 |
27 mar 2024 | 30,83 | 32,00 | 30,65 | 31,31 | 31,31 | 1.571.100 |
26 mar 2024 | 28,86 | 32,58 | 28,66 | 30,85 | 30,85 | 3.484.900 |
25 mar 2024 | 29,08 | 29,23 | 28,43 | 28,79 | 28,79 | 739.000 |
22 mar 2024 | 28,80 | 29,38 | 28,51 | 29,13 | 29,13 | 989.700 |
21 mar 2024 | 28,90 | 29,21 | 28,16 | 28,90 | 28,90 | 1.254.600 |
20 mar 2024 | 28,45 | 28,72 | 27,68 | 28,70 | 28,70 | 1.190.900 |
19 mar 2024 | 28,39 | 28,84 | 27,74 | 28,43 | 28,43 | 1.347.100 |
18 mar 2024 | 27,28 | 29,29 | 26,67 | 28,68 | 28,68 | 4.906.000 |
18 mar 2024 | 0.1 Dividendo |
15 mar 2024 | 22,29 | 22,56 | 21,71 | 21,76 | 21,66 | 650.100 |
14 mar 2024 | 23,00 | 23,08 | 22,17 | 22,43 | 22,33 | 494.900 |
13 mar 2024 | 22,83 | 23,67 | 22,83 | 23,00 | 22,89 | 369.200 |
12 mar 2024 | 23,36 | 23,52 | 22,71 | 23,01 | 22,90 | 508.700 |
11 mar 2024 | 23,46 | 23,55 | 23,19 | 23,21 | 23,10 | 296.900 |
08 mar 2024 | 24,37 | 24,56 | 23,29 | 23,30 | 23,19 | 850.600 |
07 mar 2024 | 23,00 | 24,09 | 22,91 | 23,78 | 23,67 | 957.400 |
06 mar 2024 | 23,50 | 25,97 | 22,31 | 22,79 | 22,69 | 1.715.200 |
05 mar 2024 | 25,75 | 25,87 | 24,99 | 25,27 | 25,15 | 646.800 |
04 mar 2024 | 26,50 | 26,75 | 25,54 | 25,68 | 25,56 | 532.200 |
01 mar 2024 | 26,52 | 26,89 | 26,28 | 26,44 | 26,32 | 351.400 |
29 feb 2024 | 26,40 | 26,53 | 26,00 | 26,44 | 26,32 | 245.600 |
28 feb 2024 | 25,41 | 26,61 | 25,18 | 26,07 | 25,95 | 418.200 |
27 feb 2024 | 24,65 | 25,82 | 24,53 | 25,69 | 25,57 | 321.100 |
26 feb 2024 | 25,46 | 25,66 | 24,52 | 24,69 | 24,58 | 328.500 |
23 feb 2024 | 24,28 | 25,73 | 23,95 | 25,46 | 25,34 | 560.600 |
22 feb 2024 | 23,77 | 24,15 | 23,74 | 23,95 | 23,84 | 258.200 |
21 feb 2024 | 24,25 | 24,25 | 22,93 | 23,35 | 23,24 | 334.100 |
20 feb 2024 | 24,88 | 25,10 | 24,11 | 24,26 | 24,15 | 324.200 |
16 feb 2024 | 26,26 | 26,99 | 24,83 | 25,01 | 24,90 | 864.100 |
15 feb 2024 | 26,13 | 26,78 | 25,94 | 26,65 | 26,53 | 197.800 |
14 feb 2024 | 25,81 | 26,25 | 25,44 | 25,97 | 25,85 | 133.300 |
13 feb 2024 | 25,43 | 25,76 | 24,42 | 25,36 | 25,24 | 409.500 |
12 feb 2024 | 26,64 | 27,35 | 26,06 | 26,61 | 26,49 | 239.600 |
09 feb 2024 | 26,46 | 26,88 | 26,00 | 26,81 | 26,69 | 304.500 |
08 feb 2024 | 25,83 | 26,53 | 25,24 | 26,02 | 25,90 | 597.600 |
07 feb 2024 | 25,10 | 26,12 | 24,85 | 25,99 | 25,87 | 581.500 |
06 feb 2024 | 24,74 | 25,21 | 24,60 | 24,91 | 24,80 | 163.300 |
05 feb 2024 | 23,72 | 24,83 | 23,54 | 24,72 | 24,61 | 431.200 |
02 feb 2024 | 24,39 | 24,46 | 23,84 | 24,04 | 23,93 | 524.100 |
01 feb 2024 | 24,44 | 25,00 | 23,97 | 24,70 | 24,59 | 313.500 |
31 gen 2024 | 24,65 | 25,31 | 24,24 | 24,29 | 24,18 | 344.700 |
30 gen 2024 | 25,39 | 25,44 | 24,36 | 24,76 | 24,65 | 478.600 |
29 gen 2024 | 24,64 | 25,49 | 24,35 | 25,47 | 25,35 | 230.400 |
26 gen 2024 | 24,80 | 25,37 | 24,60 | 24,71 | 24,60 | 332.100 |
25 gen 2024 | 24,50 | 24,72 | 23,73 | 24,50 | 24,39 | 293.500 |
24 gen 2024 | 24,98 | 25,45 | 24,39 | 24,50 | 24,39 | 524.200 |
23 gen 2024 | 23,03 | 24,72 | 23,00 | 24,44 | 24,33 | 562.800 |
22 gen 2024 | 23,13 | 23,49 | 22,62 | 22,91 | 22,80 | 344.100 |
19 gen 2024 | 22,59 | 23,19 | 21,93 | 22,78 | 22,68 | 268.500 |
18 gen 2024 | 23,06 | 23,19 | 22,20 | 22,37 | 22,27 | 148.400 |
17 gen 2024 | 23,01 | 23,01 | 21,70 | 22,64 | 22,54 | 461.900 |
16 gen 2024 | 23,63 | 23,78 | 23,17 | 23,36 | 23,25 | 276.500 |
12 gen 2024 | 24,86 | 24,96 | 23,71 | 23,97 | 23,86 | 224.700 |
11 gen 2024 | 25,00 | 25,00 | 24,00 | 24,64 | 24,53 | 252.100 |
10 gen 2024 | 24,49 | 25,03 | 24,27 | 24,78 | 24,67 | 285.600 |
09 gen 2024 | 25,19 | 25,37 | 24,53 | 24,63 | 24,52 | 349.400 |
08 gen 2024 | 24,69 | 25,75 | 24,57 | 25,75 | 25,63 | 424.900 |
05 gen 2024 | 24,25 | 25,32 | 24,25 | 24,67 | 24,56 | 447.300 |
04 gen 2024 | 23,78 | 25,07 | 23,77 | 24,91 | 24,80 | 658.700 |
03 gen 2024 | 23,78 | 24,38 | 23,40 | 24,08 | 23,97 | 695.200 |
02 gen 2024 | 25,90 | 25,91 | 24,51 | 24,70 | 24,59 | 790.400 |
29 dic 2023 | 26,70 | 26,92 | 25,94 | 26,26 | 26,14 | 353.200 |
28 dic 2023 | 26,77 | 27,38 | 26,75 | 26,79 | 26,67 | 361.300 |
27 dic 2023 | 26,73 | 27,00 | 26,46 | 26,92 | 26,80 | 337.700 |
26 dic 2023 | 26,45 | 26,64 | 26,06 | 26,30 | 26,18 | 277.000 |
22 dic 2023 | 26,37 | 26,43 | 25,76 | 26,18 | 26,06 | 331.000 |
21 dic 2023 | 26,27 | 26,50 | 25,86 | 26,30 | 26,18 | 470.100 |
20 dic 2023 | 26,01 | 26,79 | 25,41 | 25,54 | 25,42 | 854.600 |
19 dic 2023 | 24,59 | 25,50 | 24,37 | 25,49 | 25,37 | 601.100 |
18 dic 2023 | 23,84 | 24,53 | 23,42 | 24,47 | 24,36 | 332.200 |
15 dic 2023 | 24,29 | 24,56 | 23,77 | 23,83 | 23,72 | 520.900 |
14 dic 2023 | 23,63 | 24,75 | 23,63 | 24,30 | 24,19 | 496.700 |
13 dic 2023 | 22,91 | 23,50 | 22,04 | 23,38 | 23,27 | 481.800 |
*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...