Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
16 mag 2024 | 33,30 | 33,32 | 33,11 | 33,13 | 33,13 | 3.108 |
15 mag 2024 | 33,33 | 33,38 | 33,26 | 33,38 | 33,38 | 2.000 |
14 mag 2024 | 32,80 | 32,89 | 32,80 | 32,89 | 32,89 | 1.000 |
13 mag 2024 | 32,36 | 32,54 | 32,31 | 32,41 | 32,41 | 1.700 |
10 mag 2024 | 32,32 | 32,32 | 32,00 | 32,11 | 32,11 | 7.200 |
09 mag 2024 | 31,95 | 32,14 | 31,95 | 32,14 | 32,14 | 7.400 |
08 mag 2024 | 31,59 | 31,71 | 31,59 | 31,71 | 31,71 | 1.200 |
07 mag 2024 | 32,10 | 32,11 | 31,84 | 31,84 | 31,84 | 2.300 |
06 mag 2024 | 31,80 | 31,94 | 31,73 | 31,94 | 31,94 | 2.300 |
03 mag 2024 | 31,45 | 31,99 | 31,45 | 31,52 | 31,52 | 8.500 |
02 mag 2024 | 30,63 | 30,99 | 30,61 | 30,94 | 30,94 | 2.000 |
01 mag 2024 | 30,06 | 30,29 | 30,06 | 30,29 | 30,29 | 1.300 |
30 apr 2024 | 30,80 | 30,90 | 30,29 | 30,29 | 30,29 | 5.800 |
29 apr 2024 | 30,87 | 31,06 | 30,87 | 31,06 | 31,06 | 55.000 |
26 apr 2024 | 30,34 | 30,69 | 30,34 | 30,69 | 30,69 | 1.800 |
25 apr 2024 | 30,08 | 30,26 | 29,88 | 30,25 | 30,25 | 2.400 |
24 apr 2024 | 30,75 | 30,81 | 30,21 | 30,46 | 30,46 | 11.800 |
23 apr 2024 | 30,39 | 30,59 | 30,39 | 30,46 | 30,46 | 1.600 |
22 apr 2024 | 30,08 | 30,08 | 29,90 | 29,94 | 29,94 | 2.800 |
19 apr 2024 | 29,75 | 29,75 | 29,49 | 29,62 | 29,62 | 1.900 |
18 apr 2024 | 30,17 | 30,17 | 29,85 | 29,85 | 29,85 | 600 |
17 apr 2024 | 30,33 | 30,42 | 30,21 | 30,21 | 30,21 | 3.000 |
16 apr 2024 | 30,71 | 30,72 | 30,53 | 30,55 | 30,55 | 900 |
15 apr 2024 | 31,40 | 31,40 | 30,90 | 30,91 | 30,91 | 5.700 |
12 apr 2024 | 31,98 | 31,98 | 31,41 | 31,41 | 31,41 | 1.800 |
11 apr 2024 | 31,89 | 32,42 | 31,89 | 32,42 | 32,42 | 4.200 |
10 apr 2024 | 32,43 | 32,43 | 32,01 | 32,19 | 32,19 | 4.200 |
09 apr 2024 | 32,78 | 33,05 | 32,78 | 33,05 | 33,05 | 2.700 |
08 apr 2024 | 32,35 | 32,59 | 32,35 | 32,59 | 32,59 | 600 |
05 apr 2024 | 31,95 | 32,25 | 31,95 | 32,13 | 32,13 | 4.100 |
04 apr 2024 | 32,72 | 32,80 | 31,85 | 32,00 | 32,00 | 6.600 |
03 apr 2024 | 32,32 | 32,46 | 32,32 | 32,42 | 32,42 | 1.400 |
02 apr 2024 | 32,52 | 32,52 | 32,03 | 32,25 | 32,25 | 3.700 |
01 apr 2024 | 33,10 | 33,10 | 32,91 | 33,03 | 33,03 | 4.800 |
28 mar 2024 | 33,00 | 33,22 | 32,93 | 32,97 | 32,97 | 11.900 |
27 mar 2024 | 32,75 | 32,97 | 32,75 | 32,94 | 32,94 | 2.200 |
26 mar 2024 | 32,99 | 32,99 | 32,56 | 32,56 | 32,56 | 2.200 |
25 mar 2024 | 32,88 | 32,93 | 32,80 | 32,80 | 32,80 | 2.800 |
22 mar 2024 | 33,09 | 33,09 | 32,78 | 32,92 | 32,92 | 2.800 |
21 mar 2024 | 33,28 | 33,44 | 33,14 | 33,23 | 33,23 | 25.300 |
20 mar 2024 | 32,20 | 32,86 | 32,17 | 32,84 | 32,84 | 55.100 |
19 mar 2024 | 32,14 | 32,51 | 32,14 | 32,28 | 32,28 | 2.300 |
18 mar 2024 | 32,63 | 32,63 | 32,41 | 32,41 | 32,41 | 1.600 |
15 mar 2024 | 32,52 | 32,52 | 32,24 | 32,37 | 32,37 | 4.200 |
14 mar 2024 | 32,60 | 32,80 | 32,25 | 32,56 | 32,56 | 9.800 |
13 mar 2024 | 33,54 | 33,54 | 33,19 | 33,19 | 33,19 | 1.300 |
12 mar 2024 | 33,69 | 33,69 | 33,46 | 33,68 | 33,68 | 1.400 |
11 mar 2024 | 33,62 | 33,65 | 33,47 | 33,54 | 33,54 | 5.900 |
08 mar 2024 | 34,32 | 34,32 | 33,87 | 33,87 | 33,87 | 10.100 |
07 mar 2024 | 33,96 | 34,47 | 33,96 | 34,16 | 34,16 | 4.100 |
06 mar 2024 | 33,72 | 33,78 | 33,49 | 33,74 | 33,74 | 996.200 |
05 mar 2024 | 33,25 | 33,29 | 33,20 | 33,29 | 33,29 | 1.300 |
04 mar 2024 | 33,79 | 33,96 | 33,79 | 33,82 | 33,82 | 1.600 |
01 mar 2024 | 34,12 | 34,12 | 33,97 | 33,97 | 33,97 | 400 |
29 feb 2024 | 33,66 | 33,66 | 33,22 | 33,39 | 33,39 | 2.800 |
28 feb 2024 | 33,28 | 33,47 | 33,13 | 33,17 | 33,17 | 5.800 |
27 feb 2024 | 33,09 | 33,33 | 33,09 | 33,33 | 33,33 | 900 |
26 feb 2024 | 32,84 | 32,90 | 32,72 | 32,90 | 32,90 | 2.700 |
23 feb 2024 | 32,50 | 32,64 | 32,40 | 32,53 | 32,53 | 3.000 |
22 feb 2024 | 32,79 | 32,79 | 32,74 | 32,76 | 32,76 | 6.000 |
21 feb 2024 | 32,21 | 32,31 | 31,93 | 32,26 | 32,26 | 9.500 |
20 feb 2024 | 32,74 | 32,74 | 32,13 | 32,31 | 32,31 | 1.700 |
16 feb 2024 | 33,25 | 33,25 | 33,02 | 33,02 | 33,02 | 1.100 |
15 feb 2024 | 33,13 | 33,27 | 32,95 | 33,27 | 33,27 | 2.700 |
14 feb 2024 | 32,28 | 32,61 | 32,28 | 32,50 | 32,50 | 7.500 |
13 feb 2024 | 32,06 | 32,21 | 31,55 | 31,86 | 31,86 | 7.100 |
12 feb 2024 | 33,13 | 33,19 | 32,92 | 33,10 | 33,10 | 2.200 |
09 feb 2024 | 32,44 | 32,81 | 32,37 | 32,78 | 32,78 | 10.000 |
08 feb 2024 | 32,17 | 32,17 | 32,10 | 32,14 | 32,14 | 1.600 |
07 feb 2024 | 31,69 | 31,70 | 31,69 | 31,70 | 31,70 | 700 |
06 feb 2024 | 31,26 | 31,46 | 31,26 | 31,44 | 31,44 | 900 |
05 feb 2024 | 30,91 | 31,27 | 30,91 | 31,10 | 31,10 | 6.400 |
02 feb 2024 | 31,38 | 31,56 | 31,21 | 31,51 | 31,51 | 4.800 |
01 feb 2024 | 31,34 | 31,60 | 30,97 | 31,60 | 31,60 | 1.200 |
31 gen 2024 | 31,81 | 31,87 | 31,23 | 31,23 | 31,23 | 3.900 |
30 gen 2024 | 32,15 | 32,15 | 31,74 | 31,87 | 31,87 | 3.400 |
29 gen 2024 | 32,02 | 32,28 | 31,98 | 32,28 | 32,28 | 2.500 |
26 gen 2024 | 32,21 | 32,21 | 31,60 | 31,68 | 31,68 | 2.100 |
25 gen 2024 | 32,29 | 32,29 | 31,93 | 32,08 | 32,08 | 9.400 |
24 gen 2024 | 32,27 | 32,27 | 31,68 | 31,74 | 31,74 | 6.400 |
23 gen 2024 | 31,71 | 31,84 | 31,52 | 31,84 | 31,84 | 25.700 |
22 gen 2024 | 31,68 | 31,77 | 31,56 | 31,69 | 31,69 | 2.300 |
19 gen 2024 | 30,68 | 31,14 | 30,68 | 31,14 | 31,14 | 11.500 |
18 gen 2024 | 30,81 | 30,81 | 30,34 | 30,72 | 30,72 | 4.400 |
17 gen 2024 | 30,48 | 30,48 | 30,14 | 30,33 | 30,33 | 1.500 |
16 gen 2024 | 31,00 | 31,00 | 30,71 | 30,85 | 30,85 | 4.400 |
12 gen 2024 | 31,41 | 31,48 | 31,38 | 31,45 | 31,45 | 5.200 |
11 gen 2024 | 31,86 | 31,86 | 31,32 | 31,53 | 31,53 | 47.100 |
10 gen 2024 | 31,88 | 31,91 | 31,77 | 31,91 | 31,91 | 7.600 |
09 gen 2024 | 31,98 | 32,03 | 31,84 | 31,90 | 31,90 | 15.100 |
08 gen 2024 | 31,67 | 32,13 | 31,67 | 32,05 | 32,05 | 15.200 |
05 gen 2024 | 31,94 | 32,02 | 31,60 | 31,64 | 31,64 | 6.700 |
04 gen 2024 | 31,78 | 31,99 | 31,76 | 31,76 | 31,76 | 4.400 |
03 gen 2024 | 32,34 | 32,34 | 31,71 | 31,84 | 31,84 | 4.400 |
02 gen 2024 | 32,66 | 32,90 | 32,47 | 32,71 | 32,71 | 2.900 |
29 dic 2023 | 33,51 | 33,51 | 33,06 | 33,08 | 33,08 | 4.900 |
28 dic 2023 | 33,60 | 33,60 | 33,33 | 33,51 | 33,51 | 7.400 |
27 dic 2023 | 33,50 | 33,50 | 33,25 | 33,36 | 33,36 | 3.200 |
26 dic 2023 | 33,15 | 33,38 | 33,02 | 33,35 | 33,35 | 3.900 |
26 dic 2023 | 0.103 Dividendo |
*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...