Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 33,02 | 33,02 | 32,93 | 32,95 | 32,95 | 9.700 |
17 mag 2024 | 32,92 | 32,94 | 32,89 | 32,90 | 32,90 | 6.500 |
16 mag 2024 | 32,78 | 32,88 | 32,75 | 32,75 | 32,75 | 10.900 |
15 mag 2024 | 32,82 | 32,99 | 32,70 | 32,96 | 32,96 | 20.200 |
14 mag 2024 | 32,59 | 32,69 | 32,52 | 32,65 | 32,65 | 9.400 |
13 mag 2024 | 32,29 | 32,62 | 32,29 | 32,59 | 32,59 | 52.300 |
10 mag 2024 | 32,50 | 32,56 | 32,43 | 32,51 | 32,51 | 29.000 |
09 mag 2024 | 32,35 | 32,46 | 32,33 | 32,41 | 32,41 | 10.900 |
08 mag 2024 | 32,26 | 32,33 | 32,19 | 32,31 | 32,31 | 8.000 |
07 mag 2024 | 32,37 | 32,41 | 32,23 | 32,31 | 32,31 | 8.200 |
06 mag 2024 | 32,33 | 32,47 | 32,22 | 32,44 | 32,44 | 57.200 |
03 mag 2024 | 32,25 | 32,37 | 32,22 | 32,32 | 32,32 | 12.400 |
02 mag 2024 | 31,72 | 31,97 | 31,62 | 31,97 | 31,97 | 16.000 |
01 mag 2024 | 31,58 | 31,66 | 31,42 | 31,46 | 31,46 | 14.600 |
30 apr 2024 | 31,75 | 31,80 | 31,49 | 31,49 | 31,49 | 8.900 |
29 apr 2024 | 31,72 | 31,78 | 31,61 | 31,78 | 31,78 | 34.700 |
26 apr 2024 | 31,64 | 31,74 | 31,64 | 31,64 | 31,64 | 2.600 |
25 apr 2024 | 31,09 | 31,51 | 31,09 | 31,41 | 31,41 | 6.300 |
24 apr 2024 | 31,58 | 31,69 | 31,51 | 31,63 | 31,63 | 16.900 |
23 apr 2024 | 31,47 | 31,60 | 31,47 | 31,57 | 31,57 | 7.200 |
22 apr 2024 | 31,20 | 31,44 | 31,19 | 31,29 | 31,29 | 14.100 |
19 apr 2024 | 31,03 | 31,12 | 31,00 | 31,11 | 31,11 | 6.500 |
18 apr 2024 | 31,35 | 31,38 | 31,21 | 31,28 | 31,28 | 38.000 |
17 apr 2024 | 31,45 | 31,45 | 31,28 | 31,37 | 31,37 | 7.000 |
16 apr 2024 | 31,43 | 31,56 | 31,38 | 31,47 | 31,47 | 18.900 |
15 apr 2024 | 32,08 | 32,08 | 31,61 | 31,63 | 31,63 | 12.100 |
12 apr 2024 | 31,99 | 32,06 | 31,76 | 31,81 | 31,81 | 10.200 |
11 apr 2024 | 32,34 | 32,35 | 32,03 | 32,29 | 32,29 | 22.200 |
10 apr 2024 | 32,11 | 32,11 | 31,95 | 32,06 | 32,06 | 10.600 |
09 apr 2024 | 32,35 | 32,41 | 32,32 | 32,41 | 32,41 | 12.700 |
08 apr 2024 | 32,20 | 32,27 | 32,16 | 32,18 | 32,18 | 11.100 |
05 apr 2024 | 31,95 | 32,14 | 31,95 | 32,08 | 32,08 | 19.700 |
04 apr 2024 | 32,26 | 32,26 | 31,85 | 31,85 | 31,85 | 7.300 |
03 apr 2024 | 31,79 | 32,04 | 31,79 | 32,00 | 32,00 | 14.700 |
02 apr 2024 | 31,90 | 31,96 | 31,81 | 31,95 | 31,95 | 51.200 |
01 apr 2024 | 32,13 | 32,15 | 32,00 | 32,06 | 32,06 | 12.300 |
28 mar 2024 | 32,15 | 32,19 | 32,09 | 32,13 | 32,13 | 11.700 |
27 mar 2024 | 32,13 | 32,21 | 32,09 | 32,21 | 32,21 | 19.700 |
26 mar 2024 | 32,09 | 32,13 | 32,03 | 32,04 | 32,04 | 33.300 |
25 mar 2024 | 32,07 | 32,11 | 32,00 | 32,00 | 32,00 | 7.800 |
22 mar 2024 | 32,20 | 32,20 | 32,02 | 32,08 | 32,08 | 12.300 |
21 mar 2024 | 32,43 | 32,43 | 32,27 | 32,28 | 32,28 | 11.100 |
20 mar 2024 | 32,04 | 32,31 | 31,93 | 32,31 | 32,31 | 45.000 |
19 mar 2024 | 31,88 | 32,06 | 31,85 | 32,04 | 32,04 | 12.500 |
18 mar 2024 | 32,05 | 32,05 | 31,88 | 31,88 | 31,88 | 12.700 |
15 mar 2024 | 31,98 | 32,05 | 31,85 | 31,89 | 31,89 | 32.200 |
14 mar 2024 | 32,01 | 32,01 | 31,92 | 31,97 | 31,97 | 12.300 |
13 mar 2024 | 32,19 | 32,26 | 32,07 | 32,15 | 32,15 | 22.500 |
12 mar 2024 | 32,15 | 32,21 | 32,02 | 32,21 | 32,21 | 4.500 |
11 mar 2024 | 31,82 | 31,95 | 31,80 | 31,91 | 31,91 | 9.700 |
08 mar 2024 | 32,36 | 32,36 | 32,01 | 32,05 | 32,05 | 16.500 |
07 mar 2024 | 31,92 | 32,28 | 31,92 | 32,20 | 32,20 | 18.500 |
06 mar 2024 | 31,69 | 31,98 | 31,69 | 31,83 | 31,83 | 5.200 |
05 mar 2024 | 31,53 | 31,61 | 31,37 | 31,37 | 31,37 | 26.700 |
04 mar 2024 | 31,51 | 31,64 | 31,51 | 31,55 | 31,55 | 19.700 |
01 mar 2024 | 31,46 | 31,71 | 31,41 | 31,63 | 31,63 | 5.900 |
29 feb 2024 | 31,30 | 31,35 | 31,24 | 31,34 | 31,34 | 7.200 |
28 feb 2024 | 31,17 | 31,31 | 31,17 | 31,27 | 31,27 | 8.900 |
27 feb 2024 | 31,48 | 31,48 | 31,35 | 31,35 | 31,35 | 2.300 |
26 feb 2024 | 31,54 | 31,54 | 31,29 | 31,36 | 31,36 | 14.300 |
23 feb 2024 | 31,44 | 31,49 | 31,36 | 31,48 | 31,48 | 35.000 |
22 feb 2024 | 31,34 | 31,46 | 31,34 | 31,46 | 31,46 | 15.000 |
21 feb 2024 | 30,94 | 31,06 | 30,94 | 31,05 | 31,05 | 14.100 |
20 feb 2024 | 31,05 | 31,13 | 30,97 | 31,11 | 31,11 | 14.900 |
16 feb 2024 | 30,95 | 31,04 | 30,88 | 30,89 | 30,89 | 8.300 |
15 feb 2024 | 30,76 | 30,88 | 30,72 | 30,83 | 30,83 | 8.100 |
14 feb 2024 | 30,39 | 30,50 | 30,36 | 30,50 | 30,50 | 19.300 |
13 feb 2024 | 30,29 | 30,29 | 30,11 | 30,17 | 30,17 | 10.000 |
12 feb 2024 | 30,87 | 30,97 | 30,75 | 30,79 | 30,79 | 18.800 |
09 feb 2024 | 30,56 | 30,73 | 30,51 | 30,64 | 30,64 | 18.800 |
08 feb 2024 | 30,44 | 30,59 | 30,44 | 30,53 | 30,53 | 13.600 |
07 feb 2024 | 30,59 | 30,59 | 30,32 | 30,52 | 30,52 | 31.800 |
06 feb 2024 | 30,30 | 30,39 | 30,30 | 30,37 | 30,37 | 16.600 |
05 feb 2024 | 30,23 | 30,29 | 30,05 | 30,24 | 30,24 | 39.900 |
02 feb 2024 | 30,36 | 30,51 | 30,29 | 30,47 | 30,47 | 69.300 |
01 feb 2024 | 30,44 | 30,56 | 30,43 | 30,54 | 30,54 | 8.500 |
31 gen 2024 | 30,46 | 30,51 | 30,24 | 30,27 | 30,27 | 10.600 |
30 gen 2024 | 30,41 | 30,48 | 30,41 | 30,48 | 30,48 | 8.900 |
29 gen 2024 | 30,35 | 30,55 | 30,28 | 30,49 | 30,49 | 29.000 |
26 gen 2024 | 30,39 | 30,42 | 30,28 | 30,33 | 30,33 | 16.700 |
25 gen 2024 | 30,26 | 30,30 | 30,18 | 30,27 | 30,27 | 22.600 |
24 gen 2024 | 30,24 | 30,33 | 30,13 | 30,17 | 30,17 | 32.300 |
23 gen 2024 | 29,77 | 30,07 | 29,77 | 30,07 | 30,07 | 11.200 |
22 gen 2024 | 30,04 | 30,07 | 29,94 | 29,99 | 29,99 | 8.100 |
19 gen 2024 | 29,83 | 30,03 | 29,76 | 29,99 | 29,99 | 52.900 |
18 gen 2024 | 29,74 | 29,92 | 29,70 | 29,88 | 29,88 | 39.700 |
17 gen 2024 | 29,52 | 29,58 | 29,39 | 29,56 | 29,56 | 18.100 |
16 gen 2024 | 29,99 | 30,05 | 29,76 | 29,91 | 29,91 | 30.600 |
12 gen 2024 | 30,26 | 30,38 | 30,11 | 30,15 | 30,15 | 11.900 |
11 gen 2024 | 29,89 | 30,10 | 29,85 | 30,08 | 30,08 | 15.400 |
10 gen 2024 | 29,94 | 30,08 | 29,93 | 30,04 | 30,04 | 25.000 |
09 gen 2024 | 29,87 | 29,92 | 29,84 | 29,87 | 29,87 | 27.500 |
08 gen 2024 | 29,94 | 30,11 | 29,94 | 30,09 | 30,09 | 9.000 |
05 gen 2024 | 29,93 | 29,96 | 29,74 | 29,87 | 29,87 | 14.700 |
04 gen 2024 | 29,81 | 29,93 | 29,81 | 29,81 | 29,81 | 9.500 |
03 gen 2024 | 29,75 | 29,88 | 29,75 | 29,81 | 29,81 | 12.700 |
02 gen 2024 | 30,07 | 30,16 | 30,00 | 30,03 | 30,03 | 10.000 |
29 dic 2023 | 30,40 | 30,49 | 30,37 | 30,40 | 30,40 | 7.300 |
28 dic 2023 | 30,54 | 30,54 | 30,37 | 30,41 | 30,41 | 25.800 |
28 dic 2023 | 0.591 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...