Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 32,47 | 32,53 | 31,92 | 32,07 | 32,07 | 9.663 |
02 mag 2024 | 32,15 | 32,50 | 31,70 | 32,39 | 32,39 | 17.500 |
01 mag 2024 | 31,60 | 33,00 | 31,60 | 32,38 | 32,38 | 16.600 |
30 apr 2024 | 32,73 | 32,85 | 31,81 | 31,81 | 31,81 | 21.000 |
29 apr 2024 | 33,49 | 33,64 | 33,08 | 33,33 | 33,33 | 11.900 |
26 apr 2024 | 33,14 | 33,20 | 32,82 | 33,09 | 33,09 | 11.200 |
25 apr 2024 | 31,80 | 33,06 | 31,72 | 32,81 | 32,81 | 16.800 |
24 apr 2024 | 32,11 | 32,39 | 32,07 | 32,23 | 32,23 | 15.300 |
23 apr 2024 | 31,57 | 32,48 | 31,26 | 32,17 | 32,17 | 22.400 |
22 apr 2024 | 31,95 | 32,29 | 31,56 | 31,56 | 31,56 | 29.200 |
19 apr 2024 | 32,97 | 33,53 | 32,97 | 33,20 | 33,20 | 17.000 |
18 apr 2024 | 33,17 | 33,17 | 32,67 | 32,87 | 32,87 | 18.200 |
17 apr 2024 | 33,04 | 33,27 | 32,56 | 32,67 | 32,67 | 27.500 |
16 apr 2024 | 32,27 | 32,47 | 31,51 | 32,35 | 32,35 | 23.900 |
15 apr 2024 | 33,19 | 33,19 | 31,99 | 32,71 | 32,71 | 55.400 |
12 apr 2024 | 34,30 | 34,95 | 32,70 | 33,08 | 33,08 | 51.200 |
11 apr 2024 | 33,30 | 33,74 | 32,63 | 33,74 | 33,74 | 35.300 |
10 apr 2024 | 32,50 | 33,31 | 32,39 | 32,60 | 32,60 | 41.400 |
09 apr 2024 | 34,02 | 34,31 | 33,40 | 33,78 | 33,78 | 45.700 |
08 apr 2024 | 33,61 | 33,82 | 32,58 | 33,19 | 33,19 | 61.400 |
05 apr 2024 | 32,55 | 33,63 | 32,28 | 33,33 | 33,33 | 61.700 |
04 apr 2024 | 32,84 | 32,84 | 31,90 | 31,95 | 31,95 | 76.200 |
03 apr 2024 | 31,71 | 32,77 | 31,63 | 32,64 | 32,64 | 37.500 |
02 apr 2024 | 31,81 | 32,26 | 31,51 | 32,00 | 32,00 | 93.700 |
01 apr 2024 | 32,00 | 32,38 | 31,04 | 31,79 | 31,79 | 89.900 |
28 mar 2024 | 30,89 | 31,64 | 30,75 | 31,42 | 31,42 | 85.300 |
27 mar 2024 | 29,82 | 30,82 | 29,82 | 30,79 | 30,79 | 9.600 |
26 mar 2024 | 30,09 | 30,09 | 29,63 | 29,72 | 29,72 | 16.900 |
25 mar 2024 | 29,38 | 29,83 | 29,37 | 29,44 | 29,44 | 28.200 |
22 mar 2024 | 29,47 | 29,61 | 29,02 | 29,04 | 29,04 | 38.600 |
21 mar 2024 | 30,40 | 30,50 | 29,69 | 29,75 | 29,75 | 28.000 |
20 mar 2024 | 28,69 | 30,28 | 28,60 | 30,26 | 30,26 | 24.100 |
19 mar 2024 | 29,26 | 29,26 | 28,66 | 28,75 | 28,75 | 13.400 |
18 mar 2024 | 29,67 | 29,67 | 29,30 | 29,38 | 29,38 | 18.300 |
15 mar 2024 | 29,48 | 29,63 | 29,35 | 29,44 | 29,44 | 15.800 |
14 mar 2024 | 30,00 | 30,15 | 29,45 | 29,72 | 29,72 | 43.500 |
13 mar 2024 | 29,72 | 30,43 | 29,72 | 30,15 | 30,15 | 19.200 |
12 mar 2024 | 29,63 | 29,68 | 29,24 | 29,62 | 29,62 | 19.200 |
11 mar 2024 | 29,48 | 30,25 | 29,42 | 30,11 | 30,11 | 31.800 |
08 mar 2024 | 30,23 | 30,38 | 29,78 | 30,00 | 30,00 | 29.300 |
07 mar 2024 | 30,00 | 30,14 | 29,90 | 30,08 | 30,08 | 31.500 |
06 mar 2024 | 29,28 | 29,85 | 29,28 | 29,47 | 29,47 | 27.500 |
05 mar 2024 | 29,02 | 29,51 | 28,80 | 28,80 | 28,80 | 53.300 |
04 mar 2024 | 27,80 | 28,72 | 27,74 | 28,70 | 28,70 | 25.100 |
01 mar 2024 | 26,23 | 27,42 | 25,96 | 27,25 | 27,25 | 81.700 |
29 feb 2024 | 26,16 | 26,27 | 25,92 | 26,19 | 26,19 | 12.900 |
28 feb 2024 | 25,76 | 25,76 | 25,51 | 25,57 | 25,57 | 7.300 |
27 feb 2024 | 25,94 | 26,02 | 25,83 | 25,91 | 25,91 | 8.000 |
26 feb 2024 | 26,21 | 26,21 | 25,77 | 25,93 | 25,93 | 20.500 |
23 feb 2024 | 26,16 | 26,70 | 25,91 | 26,61 | 26,61 | 24.700 |
22 feb 2024 | 26,41 | 26,41 | 25,91 | 26,05 | 26,05 | 20.700 |
21 feb 2024 | 26,38 | 26,38 | 26,05 | 26,23 | 26,23 | 7.900 |
20 feb 2024 | 26,76 | 26,80 | 26,29 | 26,59 | 26,59 | 15.000 |
16 feb 2024 | 26,26 | 26,88 | 26,25 | 26,64 | 26,64 | 9.000 |
15 feb 2024 | 26,03 | 26,69 | 25,95 | 26,66 | 26,66 | 32.800 |
14 feb 2024 | 25,58 | 25,84 | 25,46 | 25,72 | 25,72 | 10.300 |
13 feb 2024 | 25,83 | 26,02 | 25,10 | 25,44 | 25,44 | 40.500 |
12 feb 2024 | 26,08 | 26,50 | 26,08 | 26,48 | 26,48 | 7.100 |
09 feb 2024 | 26,35 | 26,35 | 25,96 | 26,17 | 26,17 | 8.800 |
08 feb 2024 | 26,44 | 26,65 | 26,40 | 26,53 | 26,53 | 10.000 |
07 feb 2024 | 26,50 | 26,60 | 26,36 | 26,53 | 26,53 | 14.800 |
06 feb 2024 | 26,17 | 26,67 | 26,17 | 26,52 | 26,52 | 34.600 |
05 feb 2024 | 26,31 | 26,31 | 25,79 | 26,11 | 26,11 | 30.200 |
02 feb 2024 | 27,12 | 27,12 | 26,57 | 26,97 | 26,97 | 34.000 |
01 feb 2024 | 26,95 | 27,80 | 26,95 | 27,73 | 27,73 | 31.400 |
31 gen 2024 | 27,67 | 28,01 | 27,06 | 27,07 | 27,07 | 11.900 |
30 gen 2024 | 27,95 | 27,95 | 27,33 | 27,54 | 27,54 | 18.000 |
29 gen 2024 | 27,34 | 27,61 | 26,99 | 27,61 | 27,61 | 11.400 |
26 gen 2024 | 27,52 | 27,57 | 27,23 | 27,36 | 27,36 | 9.300 |
25 gen 2024 | 27,16 | 27,49 | 27,11 | 27,35 | 27,35 | 11.900 |
24 gen 2024 | 27,70 | 27,70 | 26,61 | 26,69 | 26,69 | 34.900 |
23 gen 2024 | 26,73 | 27,06 | 26,60 | 26,96 | 26,96 | 17.600 |
22 gen 2024 | 26,77 | 27,11 | 26,63 | 26,63 | 26,63 | 33.100 |
19 gen 2024 | 27,04 | 27,04 | 26,61 | 26,91 | 26,91 | 3.400 |
18 gen 2024 | 26,99 | 27,49 | 26,58 | 26,87 | 26,87 | 18.600 |
17 gen 2024 | 26,63 | 26,63 | 26,30 | 26,56 | 26,56 | 21.400 |
16 gen 2024 | 27,56 | 27,71 | 26,67 | 26,83 | 26,83 | 28.100 |
12 gen 2024 | 28,38 | 28,84 | 27,62 | 28,48 | 28,48 | 28.400 |
11 gen 2024 | 27,90 | 27,90 | 27,13 | 27,46 | 27,46 | 22.800 |
10 gen 2024 | 27,82 | 27,90 | 27,63 | 27,76 | 27,76 | 7.400 |
09 gen 2024 | 27,87 | 27,87 | 27,51 | 27,68 | 27,68 | 8.300 |
08 gen 2024 | 27,41 | 27,81 | 27,41 | 27,73 | 27,73 | 10.100 |
05 gen 2024 | 27,78 | 28,33 | 27,58 | 27,73 | 27,73 | 20.800 |
04 gen 2024 | 27,65 | 27,93 | 27,55 | 27,76 | 27,76 | 26.100 |
03 gen 2024 | 27,89 | 28,06 | 27,51 | 27,81 | 27,81 | 25.700 |
02 gen 2024 | 29,34 | 29,55 | 28,78 | 28,78 | 28,78 | 25.900 |
29 dic 2023 | 29,48 | 29,56 | 29,23 | 29,42 | 29,42 | 17.700 |
28 dic 2023 | 30,29 | 30,50 | 29,51 | 29,54 | 29,54 | 23.400 |
27 dic 2023 | 30,40 | 30,81 | 30,23 | 30,62 | 30,62 | 14.900 |
26 dic 2023 | 30,27 | 30,27 | 29,93 | 30,10 | 30,10 | 27.200 |
22 dic 2023 | 30,25 | 30,86 | 30,02 | 30,09 | 30,09 | 24.400 |
21 dic 2023 | 29,58 | 29,88 | 29,50 | 29,80 | 29,80 | 15.900 |
20 dic 2023 | 29,90 | 29,99 | 29,19 | 29,19 | 29,19 | 26.100 |
19 dic 2023 | 28,92 | 30,23 | 28,92 | 29,74 | 29,74 | 31.600 |
18 dic 2023 | 28,89 | 29,42 | 28,52 | 28,80 | 28,80 | 17.300 |
15 dic 2023 | 28,94 | 29,29 | 28,62 | 28,65 | 28,65 | 25.800 |
14 dic 2023 | 29,09 | 29,67 | 28,77 | 29,02 | 29,02 | 39.600 |
14 dic 2023 | 1.338 Dividendo |
13 dic 2023 | 27,76 | 29,73 | 27,69 | 29,73 | 28,39 | 26.600 |
12 dic 2023 | 28,38 | 28,38 | 27,54 | 27,84 | 26,59 | 17.100 |
*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...