Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 26,15 | 26,45 | 26,15 | 26,30 | 26,30 | 245.654 |
29 apr 2024 | 26,25 | 26,25 | 25,95 | 26,10 | 26,10 | 556.886 |
29 apr 2024 | 12.51 Dividendo |
26 apr 2024 | 38,30 | 38,35 | 38,00 | 38,35 | 25,84 | 383.479 |
25 apr 2024 | 38,35 | 38,55 | 38,20 | 38,25 | 25,77 | 304.589 |
24 apr 2024 | 38,20 | 38,35 | 38,15 | 38,35 | 25,84 | 151.250 |
23 apr 2024 | 38,30 | 38,30 | 38,15 | 38,20 | 25,74 | 149.898 |
22 apr 2024 | 38,35 | 38,40 | 38,20 | 38,30 | 25,81 | 253.593 |
19 apr 2024 | 38,35 | 38,40 | 38,25 | 38,30 | 25,81 | 210.424 |
18 apr 2024 | 38,20 | 38,40 | 38,05 | 38,40 | 25,87 | 354.352 |
17 apr 2024 | 37,75 | 38,40 | 37,65 | 38,10 | 25,67 | 757.796 |
16 apr 2024 | 36,65 | 36,80 | 36,40 | 36,45 | 24,56 | 105.247 |
15 apr 2024 | 36,70 | 37,20 | 36,55 | 36,95 | 24,90 | 129.640 |
12 apr 2024 | 36,75 | 37,10 | 36,30 | 36,30 | 24,46 | 175.408 |
11 apr 2024 | 36,15 | 36,75 | 36,05 | 36,75 | 24,76 | 127.397 |
10 apr 2024 | 36,20 | 36,25 | 35,90 | 36,05 | 24,29 | 66.690 |
09 apr 2024 | 36,20 | 36,60 | 36,10 | 36,15 | 24,36 | 78.527 |
08 apr 2024 | 36,30 | 36,45 | 36,15 | 36,40 | 24,53 | 85.874 |
05 apr 2024 | 35,60 | 36,30 | 35,60 | 36,25 | 24,43 | 123.369 |
04 apr 2024 | 35,55 | 36,00 | 35,55 | 35,85 | 24,16 | 85.460 |
03 apr 2024 | 35,35 | 35,55 | 34,95 | 35,55 | 23,95 | 69.354 |
02 apr 2024 | 35,60 | 35,80 | 35,30 | 35,35 | 23,82 | 68.650 |
28 mar 2024 | 35,70 | 35,75 | 35,30 | 35,60 | 23,99 | 83.773 |
27 mar 2024 | 35,95 | 36,00 | 35,50 | 35,60 | 23,99 | 141.482 |
26 mar 2024 | 36,50 | 36,65 | 35,70 | 36,00 | 24,26 | 127.756 |
25 mar 2024 | 35,05 | 36,90 | 35,00 | 36,40 | 24,53 | 320.848 |
22 mar 2024 | 35,05 | 35,15 | 34,60 | 34,85 | 23,48 | 61.141 |
21 mar 2024 | 34,45 | 35,15 | 34,30 | 35,05 | 23,62 | 73.976 |
20 mar 2024 | 34,65 | 34,65 | 34,30 | 34,30 | 23,11 | 85.872 |
19 mar 2024 | 35,10 | 35,20 | 34,50 | 34,50 | 23,25 | 79.044 |
18 mar 2024 | 34,80 | 35,60 | 34,75 | 35,05 | 23,62 | 110.828 |
15 mar 2024 | 34,75 | 35,70 | 34,60 | 34,80 | 23,45 | 132.092 |
14 mar 2024 | 34,60 | 34,95 | 34,55 | 34,70 | 23,38 | 55.296 |
13 mar 2024 | 34,75 | 34,75 | 34,40 | 34,50 | 23,25 | 44.682 |
12 mar 2024 | 34,65 | 34,75 | 34,55 | 34,70 | 23,38 | 20.627 |
11 mar 2024 | 34,80 | 34,95 | 34,45 | 34,60 | 23,31 | 34.699 |
08 mar 2024 | 34,75 | 35,00 | 34,60 | 34,80 | 23,45 | 25.944 |
07 mar 2024 | 34,65 | 34,95 | 34,65 | 34,90 | 23,52 | 26.556 |
06 mar 2024 | 34,60 | 34,75 | 34,50 | 34,75 | 23,41 | 24.439 |
05 mar 2024 | 34,55 | 34,85 | 34,30 | 34,70 | 23,38 | 43.862 |
04 mar 2024 | 34,30 | 34,75 | 34,30 | 34,60 | 23,31 | 41.424 |
01 mar 2024 | 34,20 | 34,50 | 34,05 | 34,45 | 23,21 | 69.939 |
29 feb 2024 | 34,25 | 34,70 | 34,00 | 34,00 | 22,91 | 386.262 |
28 feb 2024 | 34,30 | 34,30 | 34,10 | 34,30 | 23,11 | 45.926 |
27 feb 2024 | 34,60 | 34,80 | 34,15 | 34,35 | 23,14 | 67.084 |
26 feb 2024 | 34,80 | 34,95 | 34,60 | 34,60 | 23,31 | 29.867 |
23 feb 2024 | 34,75 | 35,00 | 34,75 | 34,80 | 23,45 | 24.645 |
22 feb 2024 | 34,90 | 35,10 | 34,75 | 34,95 | 23,55 | 33.522 |
21 feb 2024 | 34,80 | 34,95 | 34,60 | 34,70 | 23,38 | 31.707 |
20 feb 2024 | 35,00 | 35,00 | 34,60 | 34,65 | 23,35 | 31.440 |
19 feb 2024 | 35,10 | 35,35 | 34,70 | 34,80 | 23,45 | 40.673 |
16 feb 2024 | 34,90 | 35,10 | 34,85 | 35,10 | 23,65 | 44.092 |
15 feb 2024 | 34,90 | 35,00 | 34,75 | 34,75 | 23,41 | 31.377 |
14 feb 2024 | 34,65 | 35,00 | 34,65 | 34,85 | 23,48 | 26.255 |
13 feb 2024 | 34,60 | 35,10 | 34,50 | 34,75 | 23,41 | 78.745 |
12 feb 2024 | 34,35 | 34,65 | 34,30 | 34,55 | 23,28 | 25.812 |
09 feb 2024 | 34,70 | 34,75 | 34,25 | 34,25 | 23,08 | 35.197 |
08 feb 2024 | 34,40 | 34,60 | 34,40 | 34,60 | 23,31 | 29.322 |
07 feb 2024 | 34,60 | 34,60 | 34,25 | 34,40 | 23,18 | 23.743 |
06 feb 2024 | 33,95 | 34,55 | 33,95 | 34,45 | 23,21 | 40.770 |
05 feb 2024 | 34,10 | 34,15 | 34,00 | 34,00 | 22,91 | 33.877 |
02 feb 2024 | 34,20 | 34,30 | 34,00 | 34,05 | 22,94 | 41.839 |
01 feb 2024 | 34,40 | 34,40 | 34,10 | 34,15 | 23,01 | 48.312 |
31 gen 2024 | 34,65 | 34,70 | 34,35 | 34,35 | 23,14 | 32.020 |
30 gen 2024 | 34,60 | 34,70 | 34,55 | 34,60 | 23,31 | 16.243 |
29 gen 2024 | 34,65 | 34,70 | 34,40 | 34,60 | 23,31 | 22.731 |
26 gen 2024 | 34,80 | 34,85 | 34,50 | 34,60 | 23,31 | 35.792 |
25 gen 2024 | 34,80 | 34,80 | 34,55 | 34,70 | 23,38 | 30.630 |
24 gen 2024 | 34,50 | 34,80 | 34,45 | 34,80 | 23,45 | 50.805 |
23 gen 2024 | 34,25 | 34,70 | 34,20 | 34,50 | 23,25 | 45.749 |
22 gen 2024 | 34,20 | 34,30 | 34,15 | 34,15 | 23,01 | 37.480 |
19 gen 2024 | 34,25 | 34,30 | 34,10 | 34,10 | 22,98 | 45.589 |
18 gen 2024 | 34,40 | 34,65 | 34,20 | 34,20 | 23,04 | 28.963 |
17 gen 2024 | 34,60 | 34,85 | 34,40 | 34,55 | 23,28 | 89.086 |
16 gen 2024 | 34,25 | 34,65 | 34,10 | 34,60 | 23,31 | 55.632 |
15 gen 2024 | 34,10 | 34,40 | 34,10 | 34,20 | 23,04 | 50.693 |
12 gen 2024 | 34,20 | 34,30 | 34,00 | 34,00 | 22,91 | 42.810 |
11 gen 2024 | 34,30 | 34,35 | 34,10 | 34,15 | 23,01 | 49.903 |
10 gen 2024 | 34,30 | 34,45 | 34,15 | 34,25 | 23,08 | 36.372 |
09 gen 2024 | 34,30 | 34,80 | 34,25 | 34,50 | 23,25 | 59.656 |
08 gen 2024 | 33,75 | 34,30 | 33,65 | 34,30 | 23,11 | 46.809 |
05 gen 2024 | 33,80 | 33,85 | 33,60 | 33,70 | 22,71 | 35.948 |
04 gen 2024 | 33,90 | 33,95 | 33,65 | 33,75 | 22,74 | 23.510 |
03 gen 2024 | 33,95 | 34,15 | 33,85 | 33,90 | 22,84 | 44.797 |
02 gen 2024 | 34,15 | 34,30 | 33,70 | 33,95 | 22,88 | 41.699 |
29 dic 2023 | 34,00 | 34,20 | 34,00 | 34,05 | 22,94 | 13.243 |
28 dic 2023 | 34,00 | 34,20 | 34,00 | 34,05 | 22,94 | 16.025 |
27 dic 2023 | 33,90 | 34,15 | 33,80 | 34,10 | 22,98 | 16.375 |
22 dic 2023 | 33,55 | 33,95 | 33,55 | 33,95 | 22,88 | 26.617 |
21 dic 2023 | 33,75 | 33,75 | 33,55 | 33,60 | 22,64 | 31.690 |
20 dic 2023 | 33,65 | 33,85 | 33,45 | 33,75 | 22,74 | 54.264 |
19 dic 2023 | 33,50 | 33,70 | 33,25 | 33,55 | 22,61 | 73.591 |
18 dic 2023 | 33,50 | 33,70 | 33,40 | 33,45 | 22,54 | 41.307 |
15 dic 2023 | 33,70 | 34,00 | 33,55 | 33,55 | 22,61 | 71.872 |
14 dic 2023 | 34,50 | 34,60 | 33,55 | 33,60 | 22,64 | 138.433 |
13 dic 2023 | 34,50 | 34,70 | 34,30 | 34,50 | 23,25 | 87.630 |
12 dic 2023 | 34,40 | 35,20 | 34,05 | 34,55 | 23,28 | 135.578 |
11 dic 2023 | 34,35 | 34,40 | 33,80 | 34,30 | 23,11 | 41.722 |
08 dic 2023 | 34,20 | 34,50 | 33,80 | 34,20 | 23,04 | 61.230 |
07 dic 2023 | 33,80 | 34,20 | 33,75 | 34,20 | 23,04 | 54.205 |
*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...