Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 mag 2024 | 33,55 | 33,64 | 33,44 | 33,63 | 33,63 | 40.836 |
13 mag 2024 | 33,57 | 33,57 | 33,39 | 33,51 | 33,51 | 66.300 |
10 mag 2024 | 33,55 | 33,57 | 33,40 | 33,51 | 33,51 | 53.400 |
09 mag 2024 | 33,27 | 33,46 | 33,22 | 33,46 | 33,46 | 63.300 |
08 mag 2024 | 33,13 | 33,30 | 33,13 | 33,30 | 33,30 | 86.900 |
07 mag 2024 | 33,35 | 33,35 | 33,19 | 33,26 | 33,26 | 57.100 |
06 mag 2024 | 33,05 | 33,28 | 33,00 | 33,28 | 33,28 | 54.800 |
03 mag 2024 | 32,92 | 32,98 | 32,70 | 32,93 | 32,93 | 165.800 |
02 mag 2024 | 32,38 | 32,53 | 32,19 | 32,53 | 32,53 | 82.400 |
01 mag 2024 | 32,25 | 32,63 | 32,13 | 32,17 | 32,17 | 95.400 |
30 apr 2024 | 32,67 | 32,74 | 32,26 | 32,28 | 32,28 | 47.600 |
29 apr 2024 | 32,83 | 32,86 | 32,61 | 32,84 | 32,84 | 70.100 |
26 apr 2024 | 32,56 | 32,77 | 32,54 | 32,73 | 32,73 | 111.900 |
25 apr 2024 | 32,06 | 32,41 | 31,98 | 32,37 | 32,37 | 46.900 |
24 apr 2024 | 32,59 | 32,64 | 32,33 | 32,56 | 32,56 | 72.000 |
23 apr 2024 | 32,28 | 32,53 | 32,23 | 32,53 | 32,53 | 50.400 |
22 apr 2024 | 31,92 | 32,26 | 31,82 | 32,14 | 32,14 | 87.200 |
19 apr 2024 | 32,15 | 32,15 | 31,72 | 31,83 | 31,83 | 79.400 |
18 apr 2024 | 32,19 | 32,38 | 32,05 | 32,08 | 32,08 | 71.600 |
17 apr 2024 | 32,58 | 32,58 | 32,10 | 32,21 | 32,21 | 72.300 |
16 apr 2024 | 32,44 | 32,53 | 32,30 | 32,37 | 32,37 | 63.300 |
15 apr 2024 | 33,12 | 33,18 | 32,37 | 32,48 | 32,48 | 142.400 |
12 apr 2024 | 33,15 | 33,15 | 32,75 | 32,90 | 32,90 | 99.900 |
11 apr 2024 | 33,18 | 33,41 | 32,94 | 33,33 | 33,33 | 82.800 |
10 apr 2024 | 33,01 | 33,17 | 32,92 | 33,10 | 33,10 | 81.500 |
09 apr 2024 | 33,50 | 33,50 | 33,06 | 33,38 | 33,38 | 81.200 |
08 apr 2024 | 33,42 | 33,60 | 33,29 | 33,39 | 33,39 | 101.600 |
05 apr 2024 | 33,04 | 33,44 | 33,03 | 33,36 | 33,36 | 78.300 |
04 apr 2024 | 33,68 | 33,68 | 32,95 | 33,02 | 33,02 | 102.300 |
03 apr 2024 | 33,36 | 33,47 | 33,26 | 33,37 | 33,37 | 81.200 |
02 apr 2024 | 33,40 | 33,40 | 33,17 | 33,34 | 33,34 | 104.100 |
01 apr 2024 | 33,64 | 33,75 | 33,47 | 33,57 | 33,57 | 89.500 |
28 mar 2024 | 33,74 | 33,74 | 33,58 | 33,66 | 33,66 | 60.000 |
27 mar 2024 | 33,53 | 33,67 | 33,38 | 33,67 | 33,67 | 93.800 |
26 mar 2024 | 33,50 | 33,52 | 33,33 | 33,33 | 33,33 | 140.500 |
26 mar 2024 | 0.099 Dividendo |
25 mar 2024 | 33,54 | 33,58 | 33,49 | 33,52 | 33,42 | 39.900 |
22 mar 2024 | 33,75 | 33,75 | 33,57 | 33,63 | 33,53 | 76.500 |
21 mar 2024 | 33,73 | 33,83 | 33,66 | 33,66 | 33,56 | 150.400 |
20 mar 2024 | 33,24 | 33,60 | 33,20 | 33,60 | 33,50 | 65.400 |
19 mar 2024 | 32,94 | 33,28 | 32,93 | 33,28 | 33,18 | 53.400 |
18 mar 2024 | 33,15 | 33,21 | 33,03 | 33,08 | 32,98 | 74.900 |
15 mar 2024 | 32,90 | 32,98 | 32,77 | 32,84 | 32,74 | 136.400 |
14 mar 2024 | 33,25 | 33,29 | 32,90 | 33,18 | 33,08 | 127.800 |
13 mar 2024 | 33,23 | 33,25 | 33,10 | 33,23 | 33,13 | 61.600 |
12 mar 2024 | 33,00 | 33,26 | 32,82 | 33,21 | 33,11 | 75.500 |
11 mar 2024 | 32,84 | 32,92 | 32,69 | 32,88 | 32,78 | 51.800 |
08 mar 2024 | 33,16 | 33,31 | 32,87 | 32,94 | 32,84 | 39.900 |
07 mar 2024 | 33,09 | 33,16 | 32,96 | 33,14 | 33,04 | 83.000 |
06 mar 2024 | 32,88 | 32,91 | 32,70 | 32,84 | 32,74 | 101.000 |
05 mar 2024 | 32,81 | 32,82 | 32,46 | 32,59 | 32,49 | 103.300 |
04 mar 2024 | 32,96 | 33,08 | 32,94 | 32,97 | 32,87 | 77.900 |
01 mar 2024 | 32,80 | 33,06 | 32,73 | 33,06 | 32,96 | 78.600 |
29 feb 2024 | 32,75 | 32,80 | 32,56 | 32,74 | 32,64 | 56.900 |
28 feb 2024 | 32,57 | 32,60 | 32,51 | 32,59 | 32,49 | 80.800 |
27 feb 2024 | 32,63 | 32,64 | 32,49 | 32,64 | 32,54 | 57.500 |
26 feb 2024 | 32,77 | 32,77 | 32,56 | 32,57 | 32,47 | 132.000 |
23 feb 2024 | 32,76 | 32,81 | 32,60 | 32,60 | 32,50 | 72.100 |
22 feb 2024 | 32,40 | 32,71 | 32,36 | 32,65 | 32,55 | 55.300 |
21 feb 2024 | 31,85 | 31,99 | 31,75 | 31,99 | 31,90 | 70.600 |
20 feb 2024 | 32,05 | 32,10 | 31,82 | 31,98 | 31,89 | 112.500 |
16 feb 2024 | 32,31 | 32,37 | 32,12 | 32,18 | 32,08 | 88.000 |
15 feb 2024 | 32,16 | 32,37 | 32,11 | 32,37 | 32,27 | 54.300 |
14 feb 2024 | 32,02 | 32,12 | 31,83 | 32,08 | 31,99 | 180.600 |
13 feb 2024 | 31,87 | 31,91 | 31,59 | 31,82 | 31,73 | 130.400 |
12 feb 2024 | 32,27 | 32,41 | 32,20 | 32,30 | 32,20 | 139.100 |
09 feb 2024 | 32,12 | 32,32 | 32,10 | 32,32 | 32,22 | 64.000 |
08 feb 2024 | 32,03 | 32,10 | 32,01 | 32,09 | 32,00 | 59.800 |
07 feb 2024 | 31,92 | 32,09 | 31,87 | 32,09 | 32,00 | 55.200 |
06 feb 2024 | 31,76 | 31,80 | 31,65 | 31,73 | 31,64 | 104.700 |
05 feb 2024 | 31,84 | 31,84 | 31,55 | 31,68 | 31,59 | 173.000 |
02 feb 2024 | 31,49 | 31,89 | 31,46 | 31,79 | 31,70 | 65.300 |
01 feb 2024 | 31,19 | 31,47 | 31,13 | 31,47 | 31,38 | 166.500 |
31 gen 2024 | 31,47 | 31,47 | 31,00 | 31,00 | 30,91 | 88.200 |
30 gen 2024 | 31,66 | 31,66 | 31,51 | 31,57 | 31,48 | 149.300 |
29 gen 2024 | 31,37 | 31,66 | 31,32 | 31,66 | 31,57 | 130.700 |
26 gen 2024 | 31,40 | 31,44 | 31,29 | 31,37 | 31,28 | 65.000 |
25 gen 2024 | 31,40 | 31,40 | 31,22 | 31,40 | 31,31 | 105.700 |
24 gen 2024 | 31,41 | 31,43 | 31,20 | 31,26 | 31,17 | 125.000 |
23 gen 2024 | 31,15 | 31,22 | 31,06 | 31,22 | 31,13 | 83.600 |
22 gen 2024 | 31,14 | 31,20 | 31,07 | 31,11 | 31,02 | 64.500 |
19 gen 2024 | 30,76 | 31,03 | 30,68 | 31,02 | 30,93 | 92.800 |
18 gen 2024 | 30,49 | 30,67 | 30,40 | 30,65 | 30,56 | 79.700 |
17 gen 2024 | 30,41 | 30,43 | 30,22 | 30,43 | 30,34 | 62.800 |
16 gen 2024 | 30,61 | 30,64 | 30,43 | 30,58 | 30,49 | 117.900 |
12 gen 2024 | 30,72 | 30,78 | 30,57 | 30,70 | 30,61 | 334.400 |
11 gen 2024 | 30,72 | 30,72 | 30,39 | 30,69 | 30,60 | 51.300 |
10 gen 2024 | 30,60 | 30,70 | 30,50 | 30,70 | 30,61 | 73.200 |
09 gen 2024 | 30,10 | 30,51 | 30,10 | 30,50 | 30,41 | 89.900 |
08 gen 2024 | 30,11 | 30,25 | 30,11 | 30,25 | 30,16 | 22.200 |
05 gen 2024 | 30,05 | 30,23 | 30,00 | 30,08 | 29,99 | 128.900 |
04 gen 2024 | 30,11 | 30,26 | 30,03 | 30,03 | 29,94 | 58.500 |
03 gen 2024 | 30,23 | 30,26 | 30,09 | 30,12 | 30,03 | 100.600 |
02 gen 2024 | 30,39 | 30,43 | 30,24 | 30,37 | 30,28 | 154.000 |
29 dic 2023 | 30,65 | 30,68 | 30,46 | 30,57 | 30,48 | 120.500 |
28 dic 2023 | 30,66 | 30,71 | 30,64 | 30,66 | 30,57 | 68.300 |
27 dic 2023 | 30,59 | 30,64 | 30,56 | 30,64 | 30,55 | 71.800 |
26 dic 2023 | 30,46 | 30,63 | 30,46 | 30,59 | 30,50 | 53.600 |
22 dic 2023 | 30,48 | 30,56 | 30,35 | 30,47 | 30,38 | 78.900 |
21 dic 2023 | 30,32 | 30,42 | 30,18 | 30,41 | 30,32 | 56.900 |
*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...