Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 32,88 | 33,34 | 32,88 | 33,07 | 33,07 | 534.600 |
01 mag 2024 | 32,66 | 33,21 | 32,37 | 32,67 | 32,67 | 598.600 |
30 apr 2024 | 32,57 | 32,85 | 32,45 | 32,70 | 32,70 | 748.400 |
29 apr 2024 | 32,58 | 32,91 | 32,39 | 32,68 | 32,68 | 611.300 |
26 apr 2024 | 33,14 | 33,14 | 32,21 | 32,61 | 32,61 | 921.400 |
25 apr 2024 | 32,83 | 33,04 | 32,72 | 32,93 | 32,93 | 521.700 |
24 apr 2024 | 33,16 | 33,30 | 33,03 | 33,23 | 33,23 | 445.100 |
23 apr 2024 | 33,25 | 33,71 | 32,67 | 33,49 | 33,49 | 515.600 |
22 apr 2024 | 33,08 | 33,36 | 32,95 | 33,27 | 33,27 | 555.300 |
19 apr 2024 | 32,39 | 33,06 | 32,39 | 33,02 | 33,02 | 702.900 |
18 apr 2024 | 32,14 | 32,74 | 31,94 | 32,41 | 32,41 | 693.000 |
17 apr 2024 | 32,30 | 32,46 | 32,01 | 32,02 | 32,02 | 459.400 |
16 apr 2024 | 32,55 | 32,55 | 32,03 | 32,38 | 32,38 | 550.000 |
15 apr 2024 | 33,01 | 33,01 | 32,40 | 32,59 | 32,59 | 545.600 |
12 apr 2024 | 32,93 | 33,15 | 32,71 | 32,93 | 32,93 | 528.900 |
12 apr 2024 | 0.098 Dividendo |
11 apr 2024 | 33,15 | 33,37 | 32,85 | 33,20 | 33,10 | 471.400 |
10 apr 2024 | 34,09 | 34,10 | 33,09 | 33,11 | 33,01 | 688.700 |
09 apr 2024 | 34,72 | 35,05 | 34,68 | 35,04 | 34,94 | 361.100 |
08 apr 2024 | 34,25 | 34,77 | 34,22 | 34,71 | 34,61 | 512.600 |
05 apr 2024 | 34,01 | 34,30 | 33,64 | 34,20 | 34,10 | 408.700 |
04 apr 2024 | 34,45 | 34,71 | 33,94 | 34,02 | 33,92 | 438.300 |
03 apr 2024 | 34,21 | 34,31 | 33,83 | 34,25 | 34,15 | 675.400 |
02 apr 2024 | 34,79 | 34,86 | 33,83 | 34,23 | 34,13 | 1.084.100 |
01 apr 2024 | 35,87 | 35,87 | 34,96 | 35,07 | 34,97 | 548.100 |
28 mar 2024 | 35,59 | 35,94 | 35,52 | 35,87 | 35,76 | 738.900 |
27 mar 2024 | 35,16 | 35,62 | 35,16 | 35,60 | 35,49 | 654.900 |
26 mar 2024 | 35,14 | 35,33 | 34,87 | 34,91 | 34,81 | 408.500 |
25 mar 2024 | 35,73 | 35,80 | 35,01 | 35,07 | 34,97 | 343.600 |
22 mar 2024 | 36,14 | 36,14 | 35,26 | 35,44 | 35,34 | 572.400 |
21 mar 2024 | 36,00 | 36,23 | 35,62 | 36,00 | 35,89 | 555.800 |
20 mar 2024 | 34,90 | 35,99 | 34,83 | 35,87 | 35,76 | 514.200 |
19 mar 2024 | 35,25 | 35,50 | 35,01 | 35,05 | 34,95 | 519.800 |
18 mar 2024 | 35,25 | 35,49 | 35,08 | 35,27 | 35,17 | 485.800 |
15 mar 2024 | 35,10 | 35,66 | 35,08 | 35,25 | 35,15 | 3.374.200 |
14 mar 2024 | 35,57 | 35,81 | 35,02 | 35,32 | 35,22 | 492.500 |
14 mar 2024 | 0.098 Dividendo |
13 mar 2024 | 35,91 | 36,20 | 35,69 | 35,93 | 35,73 | 544.400 |
12 mar 2024 | 35,95 | 36,17 | 35,70 | 36,02 | 35,82 | 458.500 |
11 mar 2024 | 35,85 | 36,15 | 35,77 | 36,06 | 35,86 | 469.600 |
08 mar 2024 | 35,82 | 36,03 | 35,73 | 35,97 | 35,77 | 661.200 |
07 mar 2024 | 35,73 | 36,25 | 35,26 | 35,35 | 35,15 | 537.500 |
06 mar 2024 | 35,93 | 36,00 | 35,49 | 35,68 | 35,48 | 482.700 |
05 mar 2024 | 36,18 | 36,55 | 35,69 | 35,79 | 35,59 | 490.600 |
04 mar 2024 | 35,61 | 36,43 | 35,54 | 36,33 | 36,12 | 852.800 |
01 mar 2024 | 35,68 | 35,68 | 35,14 | 35,51 | 35,31 | 593.300 |
29 feb 2024 | 35,18 | 35,74 | 34,91 | 35,72 | 35,52 | 1.577.300 |
28 feb 2024 | 34,38 | 35,22 | 34,38 | 34,97 | 34,77 | 581.300 |
27 feb 2024 | 34,74 | 34,94 | 34,39 | 34,72 | 34,52 | 556.600 |
26 feb 2024 | 34,33 | 34,57 | 34,25 | 34,44 | 34,24 | 439.400 |
23 feb 2024 | 34,84 | 34,92 | 34,49 | 34,53 | 34,33 | 483.600 |
22 feb 2024 | 34,66 | 34,93 | 34,38 | 34,58 | 34,38 | 622.600 |
21 feb 2024 | 34,48 | 35,08 | 34,41 | 34,79 | 34,59 | 480.400 |
20 feb 2024 | 34,27 | 34,76 | 34,20 | 34,59 | 34,39 | 480.600 |
16 feb 2024 | 34,98 | 34,98 | 34,46 | 34,55 | 34,35 | 641.700 |
15 feb 2024 | 34,48 | 35,08 | 34,48 | 35,07 | 34,87 | 723.700 |
14 feb 2024 | 34,35 | 34,62 | 33,77 | 34,30 | 34,11 | 580.900 |
14 feb 2024 | 0.098 Dividendo |
13 feb 2024 | 34,11 | 34,67 | 33,92 | 34,47 | 34,18 | 740.800 |
12 feb 2024 | 35,04 | 35,45 | 35,01 | 35,31 | 35,01 | 700.300 |
09 feb 2024 | 34,82 | 35,20 | 33,86 | 34,97 | 34,67 | 1.041.200 |
08 feb 2024 | 34,73 | 34,91 | 34,51 | 34,79 | 34,49 | 762.700 |
07 feb 2024 | 35,00 | 35,02 | 34,66 | 34,71 | 34,42 | 854.600 |
06 feb 2024 | 34,02 | 35,15 | 34,02 | 34,94 | 34,64 | 642.000 |
05 feb 2024 | 34,37 | 34,92 | 34,07 | 34,54 | 34,25 | 615.900 |
02 feb 2024 | 34,98 | 35,09 | 34,62 | 34,79 | 34,49 | 390.300 |
01 feb 2024 | 34,79 | 35,40 | 34,56 | 35,39 | 35,09 | 535.400 |
31 gen 2024 | 35,56 | 35,66 | 34,71 | 34,71 | 34,42 | 653.100 |
30 gen 2024 | 35,66 | 35,74 | 35,23 | 35,56 | 35,26 | 498.800 |
29 gen 2024 | 35,35 | 35,73 | 35,05 | 35,37 | 35,07 | 482.900 |
26 gen 2024 | 35,95 | 35,97 | 35,34 | 35,46 | 35,16 | 483.700 |
25 gen 2024 | 35,79 | 35,90 | 35,40 | 35,77 | 35,47 | 553.600 |
24 gen 2024 | 36,00 | 36,06 | 35,20 | 35,23 | 34,93 | 522.900 |
23 gen 2024 | 36,07 | 36,08 | 35,43 | 35,62 | 35,32 | 406.100 |
22 gen 2024 | 35,81 | 36,15 | 35,64 | 35,78 | 35,48 | 590.300 |
19 gen 2024 | 35,41 | 35,82 | 35,13 | 35,66 | 35,36 | 641.100 |
18 gen 2024 | 34,99 | 35,39 | 34,60 | 35,31 | 35,01 | 947.400 |
17 gen 2024 | 34,86 | 35,40 | 34,69 | 34,99 | 34,69 | 497.200 |
16 gen 2024 | 35,51 | 35,51 | 35,07 | 35,12 | 34,82 | 409.000 |
12 gen 2024 | 35,99 | 36,00 | 35,26 | 35,61 | 35,31 | 371.600 |
12 gen 2024 | 0.098 Dividendo |
11 gen 2024 | 35,14 | 35,58 | 35,05 | 35,55 | 35,15 | 531.300 |
10 gen 2024 | 35,78 | 36,02 | 35,19 | 35,34 | 34,94 | 1.357.200 |
09 gen 2024 | 35,65 | 36,15 | 35,60 | 35,79 | 35,39 | 431.200 |
08 gen 2024 | 35,77 | 36,16 | 35,61 | 36,16 | 35,75 | 348.900 |
05 gen 2024 | 35,66 | 36,22 | 35,56 | 35,73 | 35,33 | 533.100 |
04 gen 2024 | 35,81 | 36,06 | 35,49 | 35,92 | 35,52 | 457.400 |
03 gen 2024 | 36,41 | 36,43 | 35,63 | 35,76 | 35,36 | 515.900 |
02 gen 2024 | 36,36 | 36,80 | 36,36 | 36,64 | 36,23 | 437.300 |
29 dic 2023 | 37,01 | 37,04 | 36,43 | 36,48 | 36,07 | 418.400 |
28 dic 2023 | 36,93 | 37,20 | 36,93 | 37,06 | 36,64 | 353.200 |
27 dic 2023 | 37,26 | 37,28 | 36,94 | 37,05 | 36,63 | 313.900 |
26 dic 2023 | 36,91 | 37,41 | 36,87 | 37,18 | 36,76 | 465.300 |
22 dic 2023 | 37,08 | 37,51 | 36,70 | 36,98 | 36,56 | 555.400 |
21 dic 2023 | 36,85 | 37,03 | 36,51 | 36,89 | 36,48 | 443.700 |
20 dic 2023 | 37,18 | 37,57 | 36,57 | 36,60 | 36,19 | 814.400 |
19 dic 2023 | 37,09 | 37,56 | 37,00 | 37,23 | 36,81 | 774.800 |
18 dic 2023 | 37,21 | 37,48 | 36,83 | 36,92 | 36,51 | 553.800 |
15 dic 2023 | 37,41 | 37,41 | 36,44 | 37,08 | 36,66 | 2.621.300 |
14 dic 2023 | 37,09 | 37,92 | 36,92 | 37,25 | 36,83 | 1.433.100 |
*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...