Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 giu 2024 | 33,00 | 33,58 | 32,93 | 33,42 | 33,42 | 118.408 |
04 giu 2024 | 32,90 | 32,99 | 32,63 | 32,89 | 32,89 | 77.800 |
03 giu 2024 | 33,54 | 33,57 | 33,00 | 33,06 | 33,06 | 82.200 |
31 mag 2024 | 33,60 | 33,83 | 33,06 | 33,52 | 33,52 | 65.300 |
30 mag 2024 | 33,63 | 34,00 | 33,46 | 33,62 | 33,62 | 93.300 |
29 mag 2024 | 33,64 | 34,15 | 33,60 | 33,67 | 33,67 | 86.900 |
28 mag 2024 | 34,15 | 34,22 | 33,63 | 33,98 | 33,98 | 90.500 |
24 mag 2024 | 34,21 | 34,32 | 33,94 | 34,10 | 34,10 | 96.200 |
23 mag 2024 | 34,16 | 34,30 | 33,81 | 34,04 | 34,04 | 168.200 |
22 mag 2024 | 34,45 | 34,66 | 33,98 | 34,23 | 34,23 | 191.100 |
21 mag 2024 | 34,52 | 34,74 | 34,21 | 34,50 | 34,50 | 144.000 |
20 mag 2024 | 34,49 | 34,73 | 34,31 | 34,63 | 34,63 | 97.700 |
17 mag 2024 | 34,58 | 34,97 | 34,38 | 34,85 | 34,85 | 136.800 |
16 mag 2024 | 34,30 | 34,71 | 34,17 | 34,33 | 34,33 | 103.500 |
15 mag 2024 | 34,79 | 35,33 | 34,53 | 34,65 | 34,65 | 100.700 |
14 mag 2024 | 33,53 | 34,82 | 33,35 | 34,79 | 34,79 | 214.900 |
13 mag 2024 | 33,45 | 33,55 | 33,19 | 33,24 | 33,24 | 97.700 |
10 mag 2024 | 32,70 | 34,01 | 32,23 | 33,26 | 33,26 | 182.600 |
09 mag 2024 | 33,86 | 34,24 | 33,00 | 34,16 | 34,16 | 145.900 |
08 mag 2024 | 31,43 | 33,83 | 31,31 | 33,52 | 33,52 | 234.100 |
07 mag 2024 | 31,06 | 31,55 | 30,99 | 31,38 | 31,38 | 195.100 |
06 mag 2024 | 30,75 | 31,20 | 30,75 | 31,14 | 31,14 | 85.100 |
03 mag 2024 | 30,82 | 31,12 | 30,43 | 30,86 | 30,86 | 123.600 |
02 mag 2024 | 31,05 | 31,10 | 29,51 | 30,38 | 30,38 | 362.900 |
01 mag 2024 | 30,90 | 31,30 | 30,51 | 30,66 | 30,66 | 158.800 |
30 apr 2024 | 31,32 | 31,35 | 30,74 | 30,80 | 30,80 | 123.900 |
29 apr 2024 | 31,46 | 31,63 | 31,32 | 31,50 | 31,50 | 99.100 |
26 apr 2024 | 31,17 | 31,70 | 31,15 | 31,30 | 31,30 | 88.700 |
25 apr 2024 | 30,96 | 31,29 | 30,66 | 31,12 | 31,12 | 99.200 |
24 apr 2024 | 30,91 | 31,40 | 30,83 | 31,12 | 31,12 | 156.200 |
23 apr 2024 | 30,37 | 30,92 | 30,37 | 30,69 | 30,69 | 64.100 |
22 apr 2024 | 30,21 | 30,67 | 30,19 | 30,46 | 30,46 | 83.900 |
19 apr 2024 | 30,05 | 30,34 | 29,78 | 30,04 | 30,04 | 177.300 |
18 apr 2024 | 30,29 | 30,60 | 30,07 | 30,17 | 30,17 | 134.500 |
17 apr 2024 | 30,77 | 30,78 | 30,01 | 30,25 | 30,25 | 150.300 |
16 apr 2024 | 31,12 | 31,13 | 30,52 | 30,77 | 30,77 | 125.200 |
15 apr 2024 | 31,04 | 31,04 | 30,37 | 30,80 | 30,80 | 228.600 |
12 apr 2024 | 31,40 | 31,70 | 30,60 | 30,71 | 30,71 | 167.600 |
11 apr 2024 | 31,08 | 31,68 | 30,92 | 31,68 | 31,68 | 90.500 |
10 apr 2024 | 30,77 | 31,31 | 30,61 | 31,06 | 31,06 | 196.500 |
09 apr 2024 | 32,15 | 32,39 | 31,30 | 31,47 | 31,47 | 186.300 |
08 apr 2024 | 32,69 | 33,42 | 32,31 | 32,37 | 32,37 | 262.200 |
05 apr 2024 | 31,13 | 35,33 | 31,13 | 32,61 | 32,61 | 680.400 |
04 apr 2024 | 31,64 | 32,05 | 31,13 | 31,20 | 31,20 | 169.700 |
04 apr 2024 | 0.28 Dividendo |
03 apr 2024 | 31,66 | 32,46 | 31,60 | 32,12 | 31,84 | 132.500 |
02 apr 2024 | 31,29 | 32,07 | 31,27 | 32,03 | 31,75 | 106.700 |
01 apr 2024 | 32,06 | 32,25 | 31,56 | 31,85 | 31,57 | 168.700 |
28 mar 2024 | 31,51 | 32,33 | 31,30 | 32,16 | 31,88 | 196.700 |
27 mar 2024 | 31,03 | 31,53 | 30,80 | 31,46 | 31,19 | 83.400 |
26 mar 2024 | 31,61 | 31,71 | 30,69 | 30,76 | 30,49 | 89.600 |
25 mar 2024 | 31,42 | 31,82 | 31,32 | 31,58 | 31,30 | 74.200 |
22 mar 2024 | 31,80 | 31,80 | 31,06 | 31,37 | 31,10 | 272.600 |
21 mar 2024 | 31,62 | 31,87 | 31,55 | 31,70 | 31,42 | 184.600 |
20 mar 2024 | 30,95 | 31,24 | 30,74 | 31,19 | 30,92 | 87.700 |
19 mar 2024 | 30,19 | 30,88 | 30,16 | 30,87 | 30,60 | 74.700 |
18 mar 2024 | 30,26 | 30,39 | 30,01 | 30,18 | 29,92 | 72.300 |
15 mar 2024 | 29,82 | 30,23 | 29,58 | 29,96 | 29,70 | 225.000 |
14 mar 2024 | 30,44 | 30,45 | 29,73 | 30,10 | 29,84 | 123.000 |
13 mar 2024 | 30,56 | 30,80 | 30,35 | 30,48 | 30,21 | 75.000 |
12 mar 2024 | 30,49 | 30,67 | 30,25 | 30,56 | 30,29 | 68.700 |
11 mar 2024 | 30,00 | 30,66 | 30,00 | 30,51 | 30,24 | 98.600 |
08 mar 2024 | 30,55 | 30,77 | 30,07 | 30,17 | 29,91 | 108.300 |
07 mar 2024 | 29,50 | 30,51 | 29,32 | 30,25 | 29,99 | 120.400 |
06 mar 2024 | 29,68 | 29,86 | 29,48 | 29,57 | 29,31 | 55.000 |
05 mar 2024 | 29,53 | 29,72 | 29,15 | 29,34 | 29,08 | 109.800 |
04 mar 2024 | 30,46 | 30,74 | 29,91 | 30,11 | 29,85 | 96.100 |
01 mar 2024 | 30,83 | 31,02 | 30,30 | 30,98 | 30,71 | 93.300 |
29 feb 2024 | 30,77 | 30,95 | 30,55 | 30,77 | 30,50 | 146.100 |
28 feb 2024 | 30,20 | 30,51 | 30,13 | 30,32 | 30,06 | 71.200 |
27 feb 2024 | 31,13 | 31,24 | 30,12 | 30,18 | 29,92 | 117.800 |
26 feb 2024 | 30,32 | 31,00 | 30,29 | 30,98 | 30,71 | 93.300 |
23 feb 2024 | 29,75 | 30,33 | 29,62 | 30,33 | 30,07 | 73.100 |
22 feb 2024 | 30,65 | 30,72 | 29,56 | 29,79 | 29,53 | 128.500 |
21 feb 2024 | 30,07 | 30,49 | 29,57 | 30,49 | 30,22 | 136.500 |
20 feb 2024 | 30,00 | 31,39 | 29,97 | 30,10 | 29,84 | 247.100 |
16 feb 2024 | 29,05 | 29,19 | 28,70 | 28,92 | 28,67 | 109.000 |
15 feb 2024 | 28,74 | 28,96 | 28,27 | 28,92 | 28,67 | 99.800 |
14 feb 2024 | 28,05 | 28,82 | 28,05 | 28,69 | 28,44 | 163.600 |
13 feb 2024 | 27,77 | 28,06 | 27,54 | 27,64 | 27,40 | 198.100 |
12 feb 2024 | 28,41 | 28,96 | 28,39 | 28,41 | 28,16 | 126.800 |
09 feb 2024 | 28,06 | 28,43 | 27,11 | 28,34 | 28,09 | 77.800 |
08 feb 2024 | 27,42 | 28,11 | 27,30 | 27,98 | 27,74 | 73.800 |
07 feb 2024 | 27,38 | 27,56 | 27,17 | 27,44 | 27,20 | 70.600 |
06 feb 2024 | 27,43 | 27,58 | 27,05 | 27,35 | 27,11 | 84.000 |
05 feb 2024 | 27,03 | 27,36 | 26,91 | 27,29 | 27,05 | 90.400 |
02 feb 2024 | 27,37 | 27,38 | 27,00 | 27,02 | 26,78 | 76.600 |
01 feb 2024 | 27,05 | 27,61 | 26,75 | 27,57 | 27,33 | 117.700 |
31 gen 2024 | 28,49 | 28,49 | 27,29 | 27,30 | 27,06 | 132.600 |
30 gen 2024 | 28,44 | 28,66 | 28,40 | 28,50 | 28,25 | 57.700 |
29 gen 2024 | 28,07 | 28,53 | 28,07 | 28,52 | 28,27 | 54.900 |
26 gen 2024 | 28,16 | 28,16 | 27,92 | 28,06 | 27,82 | 40.100 |
25 gen 2024 | 28,17 | 28,34 | 27,97 | 28,01 | 27,77 | 62.700 |
24 gen 2024 | 28,63 | 28,63 | 27,93 | 28,00 | 27,76 | 122.800 |
23 gen 2024 | 27,97 | 28,27 | 27,77 | 28,20 | 27,95 | 98.400 |
22 gen 2024 | 27,70 | 28,09 | 27,68 | 27,98 | 27,74 | 75.900 |
19 gen 2024 | 27,40 | 27,59 | 27,04 | 27,52 | 27,28 | 73.400 |
18 gen 2024 | 27,04 | 27,24 | 26,89 | 27,24 | 27,00 | 56.600 |
17 gen 2024 | 26,79 | 27,02 | 26,52 | 26,97 | 26,73 | 80.000 |
16 gen 2024 | 27,08 | 27,09 | 26,74 | 26,93 | 26,70 | 52.100 |
*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...