Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 30,25 | 30,43 | 30,25 | 30,42 | 30,42 | 11.237 |
23 apr 2024 | 30,54 | 30,85 | 30,45 | 30,45 | 30,45 | 323.200 |
22 apr 2024 | 30,36 | 30,59 | 30,08 | 30,49 | 30,49 | 352.400 |
19 apr 2024 | 30,21 | 30,40 | 29,89 | 30,35 | 30,35 | 414.700 |
18 apr 2024 | 30,50 | 30,63 | 30,20 | 30,25 | 30,25 | 313.300 |
17 apr 2024 | 30,60 | 30,73 | 30,19 | 30,29 | 30,29 | 411.800 |
16 apr 2024 | 30,82 | 30,87 | 30,26 | 30,56 | 30,56 | 502.800 |
15 apr 2024 | 31,68 | 31,86 | 30,97 | 31,13 | 31,13 | 484.900 |
12 apr 2024 | 31,69 | 31,81 | 31,43 | 31,69 | 31,69 | 460.800 |
11 apr 2024 | 31,50 | 31,92 | 31,24 | 31,74 | 31,74 | 354.900 |
10 apr 2024 | 31,75 | 31,95 | 30,98 | 31,34 | 31,34 | 328.600 |
09 apr 2024 | 32,28 | 32,53 | 32,03 | 32,50 | 32,50 | 232.400 |
08 apr 2024 | 32,11 | 32,24 | 31,91 | 32,08 | 32,08 | 269.400 |
05 apr 2024 | 31,98 | 32,18 | 31,83 | 31,95 | 31,95 | 423.000 |
04 apr 2024 | 32,34 | 32,49 | 31,75 | 31,95 | 31,95 | 398.300 |
03 apr 2024 | 31,91 | 32,23 | 31,78 | 32,10 | 32,10 | 563.700 |
02 apr 2024 | 32,06 | 32,20 | 31,81 | 31,97 | 31,97 | 620.300 |
01 apr 2024 | 33,23 | 33,23 | 32,44 | 32,47 | 32,47 | 534.200 |
28 mar 2024 | 33,50 | 33,68 | 33,09 | 33,24 | 33,24 | 699.400 |
27 mar 2024 | 33,53 | 33,68 | 33,20 | 33,41 | 33,41 | 664.600 |
26 mar 2024 | 33,41 | 33,61 | 33,17 | 33,21 | 33,21 | 624.300 |
25 mar 2024 | 33,30 | 33,57 | 33,16 | 33,22 | 33,22 | 307.900 |
22 mar 2024 | 33,18 | 33,28 | 32,90 | 33,18 | 33,18 | 703.900 |
21 mar 2024 | 33,23 | 33,43 | 33,07 | 33,13 | 33,13 | 699.800 |
20 mar 2024 | 32,88 | 33,30 | 32,78 | 33,08 | 33,08 | 434.200 |
19 mar 2024 | 32,80 | 33,09 | 32,60 | 32,89 | 32,89 | 1.104.200 |
18 mar 2024 | 33,00 | 33,30 | 32,86 | 33,04 | 33,04 | 387.100 |
15 mar 2024 | 33,04 | 33,40 | 32,98 | 33,07 | 33,07 | 1.127.600 |
14 mar 2024 | 33,69 | 33,73 | 32,99 | 33,35 | 33,35 | 397.200 |
13 mar 2024 | 34,24 | 34,60 | 33,56 | 33,83 | 33,83 | 540.600 |
13 mar 2024 | 0.285 Dividendo |
12 mar 2024 | 34,70 | 34,78 | 34,20 | 34,56 | 34,28 | 652.200 |
11 mar 2024 | 35,01 | 35,14 | 34,68 | 34,84 | 34,55 | 356.200 |
08 mar 2024 | 34,83 | 35,18 | 34,77 | 35,11 | 34,82 | 681.600 |
07 mar 2024 | 35,21 | 35,21 | 34,55 | 34,63 | 34,34 | 472.000 |
06 mar 2024 | 35,09 | 35,15 | 34,83 | 34,97 | 34,68 | 622.200 |
05 mar 2024 | 35,04 | 35,25 | 34,20 | 34,84 | 34,55 | 848.700 |
04 mar 2024 | 34,62 | 35,29 | 34,40 | 35,20 | 34,91 | 668.800 |
01 mar 2024 | 34,24 | 34,72 | 33,98 | 34,50 | 34,22 | 847.100 |
29 feb 2024 | 33,98 | 34,62 | 33,71 | 34,43 | 34,15 | 892.400 |
28 feb 2024 | 33,45 | 34,44 | 33,45 | 33,64 | 33,36 | 1.073.900 |
27 feb 2024 | 33,65 | 33,78 | 33,25 | 33,70 | 33,42 | 622.100 |
26 feb 2024 | 33,23 | 33,52 | 32,86 | 33,37 | 33,09 | 461.600 |
23 feb 2024 | 33,22 | 33,69 | 33,05 | 33,43 | 33,15 | 429.400 |
22 feb 2024 | 33,38 | 33,48 | 33,00 | 33,22 | 32,95 | 370.300 |
21 feb 2024 | 33,62 | 33,77 | 33,08 | 33,26 | 32,99 | 629.200 |
20 feb 2024 | 33,20 | 33,76 | 33,20 | 33,53 | 33,25 | 461.100 |
16 feb 2024 | 33,08 | 33,78 | 32,97 | 33,51 | 33,23 | 1.197.700 |
15 feb 2024 | 33,50 | 33,60 | 33,31 | 33,55 | 33,27 | 443.700 |
14 feb 2024 | 32,81 | 33,15 | 32,57 | 33,11 | 32,84 | 524.200 |
13 feb 2024 | 32,30 | 32,85 | 31,87 | 32,66 | 32,39 | 550.600 |
12 feb 2024 | 33,01 | 33,27 | 32,76 | 33,06 | 32,79 | 641.000 |
09 feb 2024 | 32,73 | 32,98 | 32,59 | 32,95 | 32,68 | 295.600 |
08 feb 2024 | 32,74 | 33,13 | 32,74 | 32,87 | 32,60 | 346.000 |
07 feb 2024 | 33,32 | 33,32 | 32,64 | 32,89 | 32,62 | 483.000 |
06 feb 2024 | 32,77 | 33,26 | 32,59 | 33,14 | 32,87 | 767.700 |
05 feb 2024 | 32,11 | 32,98 | 31,93 | 32,66 | 32,39 | 772.900 |
02 feb 2024 | 31,84 | 32,54 | 31,72 | 32,53 | 32,26 | 1.733.700 |
01 feb 2024 | 30,71 | 32,50 | 30,53 | 32,37 | 32,10 | 1.525.200 |
31 gen 2024 | 30,91 | 31,10 | 30,25 | 30,30 | 30,05 | 709.100 |
30 gen 2024 | 30,75 | 31,00 | 30,62 | 30,86 | 30,61 | 395.300 |
29 gen 2024 | 30,81 | 31,07 | 30,72 | 30,96 | 30,70 | 805.000 |
26 gen 2024 | 30,95 | 31,11 | 30,79 | 30,89 | 30,64 | 606.500 |
25 gen 2024 | 31,38 | 31,47 | 30,90 | 30,94 | 30,68 | 1.853.000 |
24 gen 2024 | 31,53 | 31,53 | 30,86 | 30,93 | 30,67 | 974.400 |
23 gen 2024 | 31,83 | 31,83 | 31,06 | 31,19 | 30,93 | 1.045.400 |
22 gen 2024 | 31,62 | 31,81 | 31,43 | 31,59 | 31,33 | 581.200 |
19 gen 2024 | 31,27 | 31,49 | 30,96 | 31,46 | 31,20 | 549.100 |
18 gen 2024 | 31,08 | 31,37 | 30,85 | 31,25 | 30,99 | 804.700 |
17 gen 2024 | 31,31 | 31,48 | 30,86 | 31,05 | 30,79 | 533.100 |
16 gen 2024 | 31,68 | 32,05 | 31,66 | 31,72 | 31,46 | 499.200 |
12 gen 2024 | 32,62 | 32,81 | 31,90 | 32,07 | 31,81 | 350.800 |
11 gen 2024 | 32,21 | 32,28 | 31,84 | 32,17 | 31,90 | 402.500 |
10 gen 2024 | 32,14 | 32,37 | 32,00 | 32,15 | 31,88 | 376.700 |
09 gen 2024 | 32,18 | 32,44 | 32,07 | 32,08 | 31,82 | 459.800 |
08 gen 2024 | 32,59 | 32,97 | 32,48 | 32,58 | 32,31 | 653.300 |
05 gen 2024 | 32,32 | 32,89 | 32,22 | 32,69 | 32,42 | 560.600 |
04 gen 2024 | 33,06 | 33,20 | 32,62 | 32,64 | 32,37 | 802.200 |
03 gen 2024 | 33,38 | 33,74 | 33,02 | 33,14 | 32,87 | 891.900 |
02 gen 2024 | 33,15 | 34,05 | 32,96 | 34,02 | 33,74 | 596.800 |
29 dic 2023 | 33,48 | 33,71 | 33,27 | 33,41 | 33,13 | 617.500 |
28 dic 2023 | 33,22 | 33,69 | 33,15 | 33,68 | 33,40 | 634.700 |
28 dic 2023 | 0.2 Dividendo |
27 dic 2023 | 33,42 | 33,57 | 33,19 | 33,40 | 32,93 | 436.100 |
26 dic 2023 | 33,06 | 33,30 | 32,88 | 33,28 | 32,81 | 333.000 |
22 dic 2023 | 32,93 | 33,18 | 32,62 | 32,96 | 32,49 | 308.100 |
21 dic 2023 | 32,80 | 32,80 | 32,25 | 32,75 | 32,29 | 585.400 |
20 dic 2023 | 33,25 | 33,34 | 32,46 | 32,54 | 32,08 | 1.150.600 |
19 dic 2023 | 33,29 | 33,73 | 33,27 | 33,30 | 32,83 | 496.000 |
18 dic 2023 | 33,41 | 33,41 | 32,92 | 32,97 | 32,50 | 310.900 |
15 dic 2023 | 33,88 | 34,21 | 33,10 | 33,24 | 32,77 | 1.281.800 |
14 dic 2023 | 33,01 | 34,10 | 32,70 | 34,09 | 33,61 | 806.400 |
14 dic 2023 | 0.285 Dividendo |
13 dic 2023 | 31,85 | 33,15 | 31,85 | 32,79 | 32,04 | 744.300 |
12 dic 2023 | 32,07 | 32,08 | 31,60 | 31,78 | 31,06 | 551.300 |
11 dic 2023 | 31,31 | 32,12 | 31,30 | 32,12 | 31,39 | 719.800 |
08 dic 2023 | 30,87 | 31,51 | 30,78 | 31,42 | 30,71 | 562.400 |
07 dic 2023 | 30,66 | 30,96 | 30,36 | 30,87 | 30,17 | 365.700 |
06 dic 2023 | 31,16 | 31,22 | 30,51 | 30,58 | 29,88 | 469.500 |
05 dic 2023 | 31,16 | 31,35 | 30,77 | 30,89 | 30,19 | 568.900 |
*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...