Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 33,74 | 34,15 | 33,60 | 33,72 | 33,72 | 43.600 |
30 apr 2024 | 34,01 | 34,01 | 33,69 | 33,75 | 33,75 | 84.900 |
29 apr 2024 | 34,16 | 34,30 | 33,98 | 34,28 | 34,28 | 98.100 |
26 apr 2024 | 33,85 | 34,38 | 33,81 | 34,16 | 34,16 | 139.200 |
25 apr 2024 | 31,51 | 31,94 | 31,49 | 31,85 | 31,85 | 95.000 |
24 apr 2024 | 31,75 | 31,79 | 31,47 | 31,62 | 31,62 | 151.700 |
23 apr 2024 | 32,17 | 32,51 | 31,98 | 32,43 | 32,43 | 240.100 |
22 apr 2024 | 32,03 | 32,33 | 31,91 | 32,22 | 32,22 | 164.100 |
19 apr 2024 | 30,43 | 30,62 | 30,38 | 30,49 | 30,49 | 59.000 |
18 apr 2024 | 30,49 | 30,57 | 30,15 | 30,30 | 30,30 | 121.600 |
17 apr 2024 | 29,58 | 29,58 | 29,25 | 29,33 | 29,33 | 101.600 |
16 apr 2024 | 29,63 | 29,68 | 29,31 | 29,48 | 29,48 | 145.700 |
15 apr 2024 | 30,42 | 30,69 | 29,97 | 29,98 | 29,98 | 89.300 |
12 apr 2024 | 30,28 | 30,39 | 29,96 | 30,00 | 30,00 | 179.500 |
11 apr 2024 | 31,72 | 31,93 | 31,45 | 31,80 | 31,80 | 240.700 |
10 apr 2024 | 32,40 | 32,78 | 31,66 | 31,80 | 31,80 | 440.300 |
09 apr 2024 | 32,55 | 32,90 | 32,25 | 32,80 | 32,80 | 277.900 |
08 apr 2024 | 33,04 | 33,44 | 32,76 | 33,19 | 33,19 | 162.800 |
05 apr 2024 | 32,91 | 33,07 | 32,72 | 33,00 | 33,00 | 105.100 |
04 apr 2024 | 33,29 | 33,76 | 32,90 | 33,00 | 33,00 | 152.800 |
03 apr 2024 | 32,39 | 32,97 | 32,24 | 32,79 | 32,79 | 142.200 |
02 apr 2024 | 33,36 | 33,40 | 33,15 | 33,35 | 33,35 | 116.900 |
01 apr 2024 | 34,08 | 34,49 | 33,52 | 33,64 | 33,64 | 158.000 |
28 mar 2024 | 35,36 | 35,52 | 35,21 | 35,49 | 35,49 | 197.100 |
27 mar 2024 | 35,04 | 35,49 | 34,82 | 35,39 | 35,39 | 361.500 |
26 mar 2024 | 36,18 | 36,52 | 35,91 | 36,21 | 36,21 | 244.200 |
25 mar 2024 | 37,92 | 37,99 | 37,78 | 37,94 | 37,94 | 84.400 |
22 mar 2024 | 37,84 | 37,85 | 37,47 | 37,47 | 37,47 | 96.600 |
21 mar 2024 | 38,11 | 38,32 | 37,44 | 37,62 | 37,62 | 231.500 |
20 mar 2024 | 36,57 | 37,21 | 36,50 | 37,15 | 37,15 | 87.300 |
19 mar 2024 | 36,16 | 36,47 | 35,93 | 36,30 | 36,30 | 145.900 |
18 mar 2024 | 37,24 | 37,24 | 36,74 | 36,76 | 36,76 | 152.200 |
15 mar 2024 | 37,14 | 37,49 | 36,74 | 37,38 | 37,38 | 166.900 |
14 mar 2024 | 38,57 | 38,65 | 37,49 | 37,74 | 37,74 | 176.500 |
13 mar 2024 | 36,24 | 36,24 | 36,06 | 36,14 | 36,14 | 108.900 |
12 mar 2024 | 35,03 | 35,03 | 34,75 | 34,90 | 34,90 | 86.500 |
11 mar 2024 | 35,08 | 35,15 | 34,84 | 35,03 | 35,03 | 58.700 |
08 mar 2024 | 35,23 | 35,38 | 35,01 | 35,09 | 35,09 | 111.700 |
07 mar 2024 | 34,39 | 34,81 | 34,25 | 34,81 | 34,81 | 98.500 |
06 mar 2024 | 33,99 | 34,13 | 33,75 | 34,00 | 34,00 | 184.900 |
05 mar 2024 | 33,34 | 33,69 | 33,30 | 33,48 | 33,48 | 124.900 |
04 mar 2024 | 33,30 | 33,59 | 33,26 | 33,59 | 33,59 | 81.400 |
01 mar 2024 | 32,69 | 32,75 | 32,49 | 32,61 | 32,61 | 124.700 |
29 feb 2024 | 32,74 | 32,79 | 32,32 | 32,58 | 32,58 | 89.300 |
28 feb 2024 | 31,76 | 32,16 | 31,76 | 32,00 | 32,00 | 78.900 |
27 feb 2024 | 31,50 | 31,64 | 31,35 | 31,55 | 31,55 | 54.900 |
26 feb 2024 | 31,50 | 31,58 | 31,14 | 31,15 | 31,15 | 95.300 |
23 feb 2024 | 32,45 | 32,70 | 32,45 | 32,68 | 32,68 | 52.000 |
22 feb 2024 | 32,36 | 32,42 | 32,09 | 32,19 | 32,19 | 78.600 |
22 feb 2024 | 0.395 Dividendo |
21 feb 2024 | 32,47 | 32,47 | 32,33 | 32,47 | 32,08 | 61.200 |
20 feb 2024 | 32,56 | 32,71 | 32,40 | 32,52 | 32,12 | 137.300 |
16 feb 2024 | 32,98 | 33,44 | 32,98 | 33,25 | 32,85 | 65.400 |
15 feb 2024 | 32,55 | 32,83 | 32,49 | 32,69 | 32,29 | 110.400 |
14 feb 2024 | 32,89 | 33,09 | 32,78 | 33,07 | 32,67 | 70.000 |
13 feb 2024 | 33,09 | 33,11 | 32,61 | 32,73 | 32,33 | 102.000 |
12 feb 2024 | 33,24 | 33,75 | 33,21 | 33,46 | 33,05 | 94.500 |
09 feb 2024 | 32,95 | 33,16 | 32,83 | 33,15 | 32,75 | 64.000 |
08 feb 2024 | 33,65 | 33,65 | 32,78 | 32,94 | 32,54 | 118.800 |
07 feb 2024 | 32,32 | 32,43 | 32,17 | 32,35 | 31,96 | 92.300 |
06 feb 2024 | 32,03 | 32,03 | 31,62 | 31,85 | 31,46 | 178.600 |
05 feb 2024 | 32,22 | 32,63 | 32,05 | 32,44 | 32,05 | 282.300 |
02 feb 2024 | 33,94 | 33,98 | 33,47 | 33,85 | 33,44 | 299.600 |
01 feb 2024 | 31,80 | 32,42 | 31,72 | 32,41 | 32,02 | 407.900 |
31 gen 2024 | 30,52 | 31,02 | 30,52 | 30,69 | 30,32 | 238.300 |
30 gen 2024 | 30,36 | 30,44 | 30,19 | 30,38 | 30,01 | 145.800 |
29 gen 2024 | 30,49 | 30,54 | 30,28 | 30,53 | 30,16 | 101.100 |
26 gen 2024 | 29,89 | 30,03 | 29,86 | 29,99 | 29,63 | 90.000 |
25 gen 2024 | 29,85 | 29,85 | 29,44 | 29,59 | 29,23 | 89.200 |
24 gen 2024 | 29,97 | 30,16 | 29,89 | 29,92 | 29,56 | 221.400 |
23 gen 2024 | 29,04 | 29,23 | 28,95 | 29,01 | 28,66 | 172.900 |
22 gen 2024 | 27,83 | 27,95 | 27,78 | 27,95 | 27,61 | 128.500 |
19 gen 2024 | 27,64 | 27,88 | 27,56 | 27,87 | 27,53 | 107.100 |
18 gen 2024 | 27,35 | 27,56 | 27,31 | 27,49 | 27,16 | 133.900 |
17 gen 2024 | 27,14 | 27,31 | 27,09 | 27,23 | 26,90 | 145.300 |
16 gen 2024 | 27,62 | 27,70 | 27,42 | 27,67 | 27,33 | 253.400 |
12 gen 2024 | 28,26 | 28,37 | 27,94 | 27,99 | 27,65 | 74.300 |
11 gen 2024 | 28,35 | 28,55 | 28,14 | 28,53 | 28,18 | 127.400 |
10 gen 2024 | 28,09 | 28,09 | 27,85 | 27,98 | 27,64 | 79.900 |
09 gen 2024 | 28,35 | 28,37 | 28,11 | 28,19 | 27,85 | 222.000 |
08 gen 2024 | 28,25 | 28,51 | 28,14 | 28,48 | 28,13 | 135.600 |
05 gen 2024 | 28,17 | 28,62 | 28,15 | 28,24 | 27,90 | 191.300 |
04 gen 2024 | 28,58 | 28,79 | 28,49 | 28,52 | 28,17 | 126.400 |
03 gen 2024 | 29,06 | 29,29 | 28,86 | 29,13 | 28,78 | 173.000 |
02 gen 2024 | 30,09 | 30,09 | 29,72 | 29,96 | 29,60 | 132.600 |
29 dic 2023 | 30,70 | 30,88 | 30,67 | 30,78 | 30,41 | 60.400 |
28 dic 2023 | 30,83 | 31,12 | 30,83 | 31,12 | 30,74 | 109.600 |
27 dic 2023 | 30,14 | 30,25 | 29,95 | 30,24 | 29,87 | 51.500 |
26 dic 2023 | 30,31 | 30,33 | 30,06 | 30,26 | 29,89 | 52.200 |
22 dic 2023 | 30,00 | 30,34 | 29,93 | 30,29 | 29,92 | 79.000 |
21 dic 2023 | 30,28 | 30,28 | 29,92 | 30,09 | 29,72 | 131.200 |
20 dic 2023 | 30,13 | 30,29 | 29,85 | 29,85 | 29,49 | 92.600 |
19 dic 2023 | 29,57 | 29,90 | 29,57 | 29,74 | 29,38 | 101.200 |
18 dic 2023 | 29,58 | 29,61 | 29,29 | 29,56 | 29,20 | 435.900 |
15 dic 2023 | 29,58 | 29,60 | 29,29 | 29,35 | 28,99 | 169.800 |
14 dic 2023 | 29,11 | 29,51 | 29,03 | 29,33 | 28,97 | 142.500 |
13 dic 2023 | 28,01 | 28,89 | 27,99 | 28,82 | 28,47 | 121.100 |
12 dic 2023 | 28,15 | 28,17 | 27,95 | 28,04 | 27,70 | 128.600 |
11 dic 2023 | 27,84 | 27,98 | 27,78 | 27,87 | 27,53 | 161.200 |
08 dic 2023 | 27,94 | 28,24 | 27,94 | 28,03 | 27,69 | 95.800 |
*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...