Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 30,95 | 31,35 | 30,90 | 31,00 | 31,00 | 2.270 |
31 mag 2024 | 29,50 | 30,75 | 29,50 | 30,50 | 30,50 | 3.965 |
30 mag 2024 | 29,05 | 29,70 | 29,00 | 29,50 | 29,50 | 1.153 |
29 mag 2024 | 29,35 | 29,40 | 28,90 | 29,10 | 29,10 | 5.018 |
28 mag 2024 | 29,45 | 29,75 | 29,35 | 29,50 | 29,50 | 808 |
27 mag 2024 | 29,35 | 29,50 | 29,25 | 29,40 | 29,40 | 2.047 |
24 mag 2024 | 29,15 | 29,60 | 29,10 | 29,35 | 29,35 | 636 |
23 mag 2024 | 29,55 | 30,00 | 29,30 | 29,35 | 29,35 | 781 |
22 mag 2024 | 29,85 | 30,05 | 29,50 | 29,55 | 29,55 | 1.048 |
21 mag 2024 | 30,10 | 30,25 | 29,80 | 29,85 | 29,85 | 2.215 |
20 mag 2024 | 30,30 | 30,30 | 30,10 | 30,10 | 30,10 | 684 |
17 mag 2024 | 29,90 | 30,50 | 29,90 | 30,20 | 30,20 | 16.492 |
16 mag 2024 | 29,90 | 30,25 | 29,90 | 29,95 | 29,95 | 2.884 |
15 mag 2024 | 29,55 | 30,10 | 29,55 | 29,85 | 29,85 | 3.486 |
14 mag 2024 | 29,60 | 29,75 | 29,50 | 29,55 | 29,55 | 2.147 |
13 mag 2024 | 29,75 | 29,90 | 29,55 | 29,60 | 29,60 | 2.191 |
10 mag 2024 | 29,60 | 29,95 | 29,45 | 29,70 | 29,70 | 18.252 |
09 mag 2024 | 29,70 | 29,90 | 29,60 | 29,60 | 29,60 | 663 |
08 mag 2024 | 29,45 | 29,80 | 29,40 | 29,75 | 29,75 | 3.482 |
07 mag 2024 | 29,45 | 29,75 | 29,40 | 29,40 | 29,40 | 6.283 |
06 mag 2024 | 29,65 | 29,75 | 29,35 | 29,45 | 29,45 | 2.192 |
03 mag 2024 | 29,10 | 29,75 | 29,10 | 29,50 | 29,50 | 7.703 |
02 mag 2024 | 29,00 | 29,40 | 28,90 | 28,90 | 28,90 | 2.404 |
30 apr 2024 | 29,35 | 29,40 | 28,65 | 28,90 | 28,90 | 8.100 |
29 apr 2024 | 29,45 | 29,45 | 29,05 | 29,35 | 29,35 | 5.174 |
26 apr 2024 | 29,15 | 29,60 | 29,15 | 29,30 | 29,30 | 5.737 |
25 apr 2024 | 29,25 | 29,70 | 29,00 | 29,10 | 29,10 | 10.352 |
25 apr 2024 | 2.75 Dividendo |
24 apr 2024 | 31,95 | 32,30 | 31,60 | 31,65 | 28,90 | 4.872 |
23 apr 2024 | 31,60 | 32,75 | 31,50 | 31,90 | 29,13 | 18.486 |
22 apr 2024 | 31,00 | 31,90 | 30,90 | 31,70 | 28,95 | 14.480 |
19 apr 2024 | 30,95 | 30,95 | 30,45 | 30,65 | 27,99 | 13.345 |
18 apr 2024 | 31,15 | 31,15 | 30,75 | 30,95 | 28,26 | 4.323 |
17 apr 2024 | 30,65 | 31,05 | 30,65 | 30,80 | 28,12 | 12.342 |
16 apr 2024 | 31,10 | 31,20 | 30,70 | 30,75 | 28,08 | 12.863 |
15 apr 2024 | 31,15 | 31,45 | 31,00 | 31,15 | 28,44 | 12.107 |
12 apr 2024 | 31,45 | 31,60 | 31,00 | 31,15 | 28,44 | 8.330 |
11 apr 2024 | 31,25 | 31,55 | 31,15 | 31,50 | 28,76 | 4.276 |
10 apr 2024 | 31,30 | 31,50 | 30,95 | 31,20 | 28,49 | 10.033 |
09 apr 2024 | 31,30 | 31,50 | 31,15 | 31,30 | 28,58 | 7.290 |
08 apr 2024 | 31,20 | 31,35 | 31,15 | 31,30 | 28,58 | 4.988 |
05 apr 2024 | 31,35 | 31,35 | 31,00 | 31,20 | 28,49 | 10.980 |
04 apr 2024 | 31,30 | 31,50 | 31,20 | 31,25 | 28,53 | 3.654 |
03 apr 2024 | 31,50 | 31,70 | 31,25 | 31,40 | 28,67 | 5.980 |
02 apr 2024 | 31,40 | 31,75 | 31,10 | 31,35 | 28,63 | 5.598 |
28 mar 2024 | 31,72 | 31,76 | 31,28 | 31,30 | 28,58 | 3.157 |
27 mar 2024 | 31,16 | 31,68 | 31,00 | 31,60 | 28,85 | 2.515 |
26 mar 2024 | 31,04 | 31,20 | 30,86 | 31,04 | 28,34 | 3.060 |
25 mar 2024 | 31,20 | 31,20 | 30,80 | 30,96 | 28,27 | 7.152 |
22 mar 2024 | 31,20 | 31,28 | 30,84 | 30,96 | 28,27 | 5.999 |
21 mar 2024 | 31,70 | 32,16 | 31,18 | 31,24 | 28,53 | 5.430 |
20 mar 2024 | 30,42 | 31,58 | 30,40 | 31,58 | 28,84 | 3.380 |
19 mar 2024 | 30,48 | 30,66 | 30,16 | 30,48 | 27,83 | 5.263 |
18 mar 2024 | 30,56 | 30,60 | 30,00 | 30,36 | 27,72 | 14.946 |
15 mar 2024 | 30,94 | 31,32 | 30,34 | 30,38 | 27,74 | 17.824 |
14 mar 2024 | 33,00 | 33,00 | 29,88 | 30,82 | 28,14 | 45.143 |
13 mar 2024 | 33,86 | 33,90 | 33,32 | 33,36 | 30,46 | 2.801 |
12 mar 2024 | 33,60 | 34,12 | 33,50 | 33,80 | 30,86 | 4.246 |
11 mar 2024 | 33,22 | 33,50 | 32,74 | 33,50 | 30,59 | 1.020 |
08 mar 2024 | 33,02 | 33,40 | 32,90 | 33,12 | 30,24 | 900 |
07 mar 2024 | 32,84 | 33,06 | 32,48 | 32,76 | 29,91 | 7.033 |
06 mar 2024 | 32,98 | 33,10 | 32,68 | 32,86 | 30,00 | 3.882 |
05 mar 2024 | 33,14 | 33,18 | 32,54 | 32,84 | 29,99 | 5.717 |
04 mar 2024 | 34,28 | 34,32 | 33,10 | 33,12 | 30,24 | 3.011 |
01 mar 2024 | 34,28 | 34,46 | 34,12 | 34,26 | 31,28 | 5.260 |
29 feb 2024 | 34,14 | 34,30 | 34,08 | 34,10 | 31,14 | 2.126 |
28 feb 2024 | 34,40 | 34,42 | 34,08 | 34,10 | 31,14 | 1.754 |
27 feb 2024 | 34,24 | 34,44 | 33,94 | 34,28 | 31,30 | 2.580 |
26 feb 2024 | 34,56 | 34,58 | 34,12 | 34,16 | 31,19 | 5.360 |
23 feb 2024 | 34,54 | 34,62 | 34,26 | 34,42 | 31,43 | 3.400 |
22 feb 2024 | 34,76 | 34,78 | 34,34 | 34,54 | 31,54 | 5.862 |
21 feb 2024 | 34,18 | 34,58 | 34,14 | 34,50 | 31,50 | 1.251 |
20 feb 2024 | 34,86 | 34,96 | 34,08 | 34,14 | 31,17 | 2.075 |
19 feb 2024 | 35,04 | 35,04 | 34,58 | 34,96 | 31,92 | 6.289 |
16 feb 2024 | 35,00 | 35,18 | 34,64 | 35,02 | 31,98 | 1.837 |
15 feb 2024 | 35,40 | 35,48 | 34,90 | 35,04 | 32,00 | 1.470 |
14 feb 2024 | 35,02 | 35,88 | 34,94 | 35,40 | 32,32 | 3.299 |
13 feb 2024 | 35,14 | 35,40 | 34,84 | 35,02 | 31,98 | 1.580 |
12 feb 2024 | 35,04 | 35,26 | 34,82 | 35,08 | 32,03 | 2.670 |
09 feb 2024 | 35,04 | 35,14 | 34,64 | 34,78 | 31,76 | 4.980 |
08 feb 2024 | 35,04 | 35,24 | 34,76 | 35,06 | 32,01 | 526 |
07 feb 2024 | 35,10 | 35,54 | 34,96 | 35,12 | 32,07 | 3.251 |
06 feb 2024 | 35,54 | 35,54 | 35,14 | 35,14 | 32,09 | 685 |
05 feb 2024 | 35,46 | 35,74 | 35,40 | 35,60 | 32,51 | 3.633 |
02 feb 2024 | 35,80 | 36,00 | 35,34 | 35,34 | 32,27 | 7.914 |
01 feb 2024 | 35,64 | 35,80 | 35,38 | 35,66 | 32,56 | 1.998 |
31 gen 2024 | 35,84 | 35,96 | 35,64 | 35,66 | 32,56 | 4.754 |
30 gen 2024 | 36,10 | 36,26 | 35,64 | 35,84 | 32,73 | 1.450 |
29 gen 2024 | 35,98 | 36,26 | 35,76 | 36,10 | 32,96 | 900 |
26 gen 2024 | 36,18 | 36,32 | 35,98 | 36,02 | 32,89 | 1.157 |
25 gen 2024 | 36,18 | 36,66 | 36,10 | 36,32 | 33,16 | 9.319 |
24 gen 2024 | 35,72 | 36,32 | 35,72 | 36,16 | 33,02 | 6.800 |
23 gen 2024 | 35,38 | 35,82 | 35,36 | 35,52 | 32,43 | 1.231 |
22 gen 2024 | 35,02 | 35,50 | 34,80 | 35,32 | 32,25 | 4.302 |
19 gen 2024 | 35,28 | 35,60 | 35,10 | 35,24 | 32,18 | 2.530 |
18 gen 2024 | 34,82 | 35,30 | 34,56 | 35,30 | 32,23 | 1.240 |
17 gen 2024 | 34,42 | 34,74 | 34,22 | 34,74 | 31,72 | 1.200 |
16 gen 2024 | 35,34 | 35,34 | 34,50 | 34,74 | 31,72 | 2.045 |
15 gen 2024 | 35,44 | 35,48 | 35,26 | 35,34 | 32,27 | 1.537 |
12 gen 2024 | 35,70 | 36,12 | 35,42 | 35,48 | 32,40 | 1.055 |
*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...