Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 34,59 | 34,70 | 34,54 | 34,58 | 34,58 | 240.216 |
20 mag 2024 | 34,80 | 34,85 | 34,64 | 34,66 | 34,66 | 842.500 |
17 mag 2024 | 34,79 | 34,79 | 34,63 | 34,76 | 34,76 | 574.400 |
16 mag 2024 | 34,89 | 34,93 | 34,63 | 34,64 | 34,64 | 1.006.500 |
15 mag 2024 | 34,96 | 34,97 | 34,70 | 34,91 | 34,91 | 768.300 |
14 mag 2024 | 34,64 | 34,65 | 34,45 | 34,61 | 34,61 | 928.100 |
13 mag 2024 | 34,72 | 34,72 | 34,35 | 34,37 | 34,37 | 779.000 |
10 mag 2024 | 34,64 | 34,64 | 34,34 | 34,43 | 34,43 | 672.800 |
09 mag 2024 | 34,25 | 34,50 | 34,17 | 34,49 | 34,49 | 1.325.600 |
08 mag 2024 | 33,95 | 34,16 | 33,88 | 34,14 | 34,14 | 1.140.900 |
07 mag 2024 | 34,19 | 34,37 | 34,11 | 34,11 | 34,11 | 806.500 |
06 mag 2024 | 34,02 | 34,21 | 33,93 | 34,12 | 34,12 | 903.000 |
03 mag 2024 | 33,88 | 34,01 | 33,59 | 33,72 | 33,72 | 784.400 |
02 mag 2024 | 33,20 | 33,40 | 32,94 | 33,40 | 33,40 | 1.191.400 |
01 mag 2024 | 32,84 | 33,37 | 32,71 | 32,86 | 32,86 | 1.026.500 |
30 apr 2024 | 33,35 | 33,35 | 32,76 | 32,77 | 32,77 | 819.100 |
29 apr 2024 | 33,44 | 33,53 | 33,35 | 33,50 | 33,50 | 639.000 |
26 apr 2024 | 33,36 | 33,52 | 33,21 | 33,30 | 33,30 | 981.100 |
25 apr 2024 | 33,32 | 33,35 | 32,85 | 33,28 | 33,28 | 1.231.400 |
24 apr 2024 | 33,44 | 33,60 | 33,27 | 33,48 | 33,48 | 654.300 |
23 apr 2024 | 33,04 | 33,51 | 32,92 | 33,41 | 33,41 | 738.600 |
22 apr 2024 | 32,72 | 33,14 | 32,56 | 32,95 | 32,95 | 714.700 |
19 apr 2024 | 32,28 | 32,67 | 32,28 | 32,60 | 32,60 | 1.027.400 |
18 apr 2024 | 32,56 | 32,74 | 32,22 | 32,33 | 32,33 | 924.600 |
17 apr 2024 | 32,85 | 32,85 | 32,29 | 32,33 | 32,33 | 1.206.000 |
16 apr 2024 | 32,68 | 32,69 | 32,30 | 32,56 | 32,56 | 1.299.000 |
15 apr 2024 | 33,35 | 33,49 | 32,63 | 32,77 | 32,77 | 804.500 |
12 apr 2024 | 33,33 | 33,48 | 32,97 | 33,10 | 33,10 | 612.900 |
11 apr 2024 | 33,65 | 33,65 | 33,26 | 33,54 | 33,54 | 584.300 |
10 apr 2024 | 33,72 | 33,90 | 33,32 | 33,49 | 33,49 | 1.243.200 |
09 apr 2024 | 34,45 | 34,48 | 34,00 | 34,28 | 34,28 | 798.100 |
08 apr 2024 | 34,43 | 34,43 | 34,24 | 34,29 | 34,29 | 870.800 |
05 apr 2024 | 33,99 | 34,31 | 33,97 | 34,22 | 34,22 | 744.500 |
04 apr 2024 | 34,66 | 34,73 | 33,90 | 33,99 | 33,99 | 733.300 |
03 apr 2024 | 34,01 | 34,41 | 34,01 | 34,37 | 34,37 | 1.052.200 |
02 apr 2024 | 34,33 | 34,33 | 33,95 | 34,14 | 34,14 | 918.500 |
01 apr 2024 | 34,96 | 34,96 | 34,51 | 34,54 | 34,54 | 993.600 |
28 mar 2024 | 34,67 | 34,94 | 34,60 | 34,82 | 34,82 | 974.700 |
27 mar 2024 | 34,17 | 34,61 | 34,10 | 34,61 | 34,61 | 1.083.600 |
26 mar 2024 | 34,30 | 34,30 | 33,94 | 33,96 | 33,96 | 902.700 |
25 mar 2024 | 34,07 | 34,23 | 33,91 | 34,08 | 34,08 | 1.002.400 |
22 mar 2024 | 34,39 | 34,39 | 33,97 | 33,98 | 33,98 | 714.800 |
21 mar 2024 | 34,09 | 34,39 | 34,09 | 34,35 | 34,35 | 1.315.200 |
21 mar 2024 | 0.103 Dividendo |
20 mar 2024 | 33,31 | 34,06 | 33,20 | 33,98 | 33,88 | 883.400 |
19 mar 2024 | 32,99 | 33,36 | 32,99 | 33,32 | 33,22 | 942.100 |
18 mar 2024 | 33,27 | 33,32 | 33,00 | 33,03 | 32,93 | 947.600 |
15 mar 2024 | 33,05 | 33,27 | 32,91 | 33,19 | 33,09 | 1.299.700 |
14 mar 2024 | 33,58 | 33,58 | 32,82 | 33,05 | 32,95 | 1.965.900 |
13 mar 2024 | 33,34 | 33,56 | 33,28 | 33,43 | 33,33 | 1.207.400 |
12 mar 2024 | 33,31 | 33,40 | 33,06 | 33,31 | 33,21 | 1.030.700 |
11 mar 2024 | 33,28 | 33,35 | 32,99 | 33,27 | 33,17 | 1.092.200 |
08 mar 2024 | 33,70 | 33,88 | 33,35 | 33,40 | 33,30 | 1.252.400 |
07 mar 2024 | 33,41 | 33,59 | 33,31 | 33,47 | 33,37 | 1.013.900 |
06 mar 2024 | 33,28 | 33,30 | 33,03 | 33,17 | 33,07 | 958.600 |
05 mar 2024 | 32,98 | 33,30 | 32,90 | 33,06 | 32,96 | 1.405.200 |
04 mar 2024 | 33,40 | 33,51 | 33,06 | 33,10 | 33,00 | 1.048.400 |
01 mar 2024 | 33,08 | 33,22 | 32,86 | 33,17 | 33,07 | 1.102.700 |
29 feb 2024 | 32,97 | 33,14 | 32,78 | 32,99 | 32,89 | 1.864.900 |
28 feb 2024 | 32,71 | 32,83 | 32,58 | 32,66 | 32,56 | 857.800 |
27 feb 2024 | 32,78 | 32,84 | 32,67 | 32,84 | 32,74 | 1.070.000 |
26 feb 2024 | 32,58 | 32,78 | 32,45 | 32,62 | 32,52 | 772.600 |
23 feb 2024 | 32,54 | 32,72 | 32,40 | 32,61 | 32,51 | 1.339.800 |
22 feb 2024 | 32,35 | 32,54 | 32,27 | 32,51 | 32,41 | 1.512.100 |
21 feb 2024 | 32,15 | 32,33 | 32,05 | 32,30 | 32,20 | 584.300 |
20 feb 2024 | 32,42 | 32,42 | 32,05 | 32,25 | 32,15 | 1.167.000 |
16 feb 2024 | 32,66 | 32,83 | 32,49 | 32,54 | 32,44 | 1.256.000 |
15 feb 2024 | 32,45 | 32,90 | 32,41 | 32,81 | 32,71 | 904.400 |
14 feb 2024 | 32,12 | 32,27 | 31,81 | 32,20 | 32,10 | 918.500 |
13 feb 2024 | 31,95 | 32,08 | 31,50 | 31,79 | 31,69 | 1.125.100 |
12 feb 2024 | 32,36 | 32,91 | 32,34 | 32,77 | 32,67 | 1.005.500 |
09 feb 2024 | 32,17 | 32,30 | 31,93 | 32,29 | 32,19 | 1.041.300 |
08 feb 2024 | 31,86 | 32,10 | 31,72 | 32,10 | 32,00 | 1.520.100 |
07 feb 2024 | 31,77 | 31,93 | 31,51 | 31,81 | 31,71 | 1.213.900 |
06 feb 2024 | 31,76 | 31,92 | 31,60 | 31,73 | 31,63 | 1.340.900 |
05 feb 2024 | 31,85 | 31,85 | 31,40 | 31,69 | 31,59 | 1.182.200 |
02 feb 2024 | 31,76 | 32,23 | 31,63 | 32,09 | 31,99 | 4.270.100 |
01 feb 2024 | 32,07 | 32,26 | 31,48 | 32,08 | 31,98 | 1.146.300 |
31 gen 2024 | 32,60 | 32,69 | 31,91 | 31,94 | 31,84 | 1.581.600 |
30 gen 2024 | 32,55 | 32,81 | 32,49 | 32,76 | 32,66 | 958.700 |
29 gen 2024 | 32,43 | 32,68 | 32,23 | 32,68 | 32,58 | 712.900 |
26 gen 2024 | 32,51 | 32,60 | 32,24 | 32,38 | 32,28 | 679.600 |
25 gen 2024 | 32,51 | 32,57 | 32,15 | 32,38 | 32,28 | 1.221.100 |
24 gen 2024 | 32,52 | 32,53 | 32,10 | 32,17 | 32,07 | 1.748.700 |
23 gen 2024 | 32,60 | 32,63 | 32,13 | 32,19 | 32,09 | 1.469.000 |
22 gen 2024 | 32,10 | 32,44 | 32,09 | 32,43 | 32,33 | 1.434.000 |
19 gen 2024 | 31,62 | 31,90 | 31,37 | 31,90 | 31,80 | 1.265.400 |
18 gen 2024 | 31,42 | 31,53 | 31,16 | 31,51 | 31,41 | 1.024.000 |
17 gen 2024 | 31,02 | 31,29 | 30,93 | 31,21 | 31,12 | 812.000 |
16 gen 2024 | 31,67 | 31,67 | 31,27 | 31,42 | 31,32 | 906.200 |
12 gen 2024 | 32,16 | 32,20 | 31,61 | 31,79 | 31,69 | 1.269.900 |
11 gen 2024 | 31,87 | 31,90 | 31,47 | 31,86 | 31,76 | 1.346.200 |
10 gen 2024 | 31,91 | 31,97 | 31,69 | 31,95 | 31,85 | 1.143.400 |
09 gen 2024 | 32,00 | 32,01 | 31,73 | 31,92 | 31,82 | 897.000 |
08 gen 2024 | 31,86 | 32,21 | 31,71 | 32,21 | 32,11 | 1.174.200 |
05 gen 2024 | 31,67 | 32,12 | 31,56 | 31,92 | 31,82 | 1.047.100 |
04 gen 2024 | 31,98 | 32,08 | 31,77 | 31,79 | 31,69 | 1.188.800 |
03 gen 2024 | 32,41 | 32,41 | 31,91 | 31,93 | 31,83 | 979.300 |
02 gen 2024 | 32,65 | 32,90 | 32,48 | 32,68 | 32,58 | 772.300 |
29 dic 2023 | 33,14 | 33,16 | 32,77 | 32,77 | 32,67 | 710.900 |
*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...