Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 30,20 | 30,32 | 29,80 | 29,82 | 29,82 | 57.500 |
25 apr 2024 | 30,39 | 31,28 | 30,14 | 30,19 | 30,19 | 91.000 |
24 apr 2024 | 30,15 | 30,46 | 30,15 | 30,31 | 30,31 | 57.500 |
23 apr 2024 | 30,25 | 30,70 | 30,25 | 30,32 | 30,32 | 51.100 |
22 apr 2024 | 30,39 | 30,74 | 30,31 | 30,46 | 30,46 | 65.600 |
19 apr 2024 | 30,06 | 30,55 | 30,06 | 30,20 | 30,20 | 98.700 |
18 apr 2024 | 29,99 | 30,32 | 29,90 | 30,13 | 30,13 | 63.700 |
17 apr 2024 | 30,34 | 30,44 | 29,69 | 29,82 | 29,82 | 72.600 |
16 apr 2024 | 30,34 | 30,45 | 29,95 | 30,14 | 30,14 | 79.400 |
15 apr 2024 | 30,01 | 30,28 | 29,73 | 30,25 | 30,25 | 112.700 |
12 apr 2024 | 30,50 | 30,50 | 29,87 | 29,94 | 29,94 | 70.100 |
11 apr 2024 | 31,08 | 31,09 | 30,42 | 30,55 | 30,55 | 81.600 |
10 apr 2024 | 30,80 | 31,00 | 30,35 | 30,88 | 30,88 | 100.300 |
09 apr 2024 | 31,50 | 31,50 | 30,87 | 30,99 | 30,99 | 64.100 |
08 apr 2024 | 31,44 | 31,65 | 31,15 | 31,38 | 31,38 | 81.400 |
05 apr 2024 | 31,43 | 31,43 | 30,89 | 31,35 | 31,35 | 77.200 |
04 apr 2024 | 31,31 | 31,69 | 31,18 | 31,48 | 31,48 | 78.500 |
03 apr 2024 | 31,45 | 31,45 | 30,66 | 31,04 | 31,04 | 89.000 |
02 apr 2024 | 31,82 | 31,82 | 31,06 | 31,52 | 31,52 | 82.600 |
01 apr 2024 | 32,10 | 32,15 | 31,62 | 31,73 | 31,73 | 71.700 |
28 mar 2024 | 31,96 | 32,31 | 31,65 | 32,03 | 32,03 | 79.100 |
27 mar 2024 | 32,05 | 32,25 | 31,88 | 31,96 | 31,96 | 57.100 |
26 mar 2024 | 31,84 | 32,11 | 31,74 | 31,84 | 31,84 | 49.200 |
25 mar 2024 | 32,40 | 32,58 | 31,66 | 31,68 | 31,68 | 48.100 |
22 mar 2024 | 32,58 | 32,77 | 32,19 | 32,28 | 32,28 | 49.300 |
21 mar 2024 | 32,22 | 32,56 | 31,94 | 32,43 | 32,43 | 76.500 |
20 mar 2024 | 32,37 | 32,64 | 31,97 | 32,35 | 32,35 | 64.300 |
19 mar 2024 | 31,92 | 32,34 | 31,91 | 32,26 | 32,26 | 58.000 |
18 mar 2024 | 31,77 | 32,27 | 31,75 | 31,83 | 31,83 | 65.200 |
15 mar 2024 | 31,55 | 32,17 | 31,54 | 31,83 | 31,83 | 153.700 |
14 mar 2024 | 32,22 | 32,40 | 31,49 | 31,69 | 31,69 | 91.000 |
13 mar 2024 | 32,47 | 32,83 | 32,24 | 32,26 | 32,26 | 79.400 |
12 mar 2024 | 32,63 | 32,78 | 32,25 | 32,58 | 32,58 | 83.900 |
11 mar 2024 | 32,08 | 32,77 | 32,01 | 32,55 | 32,55 | 112.400 |
08 mar 2024 | 31,50 | 32,02 | 31,27 | 31,85 | 31,85 | 88.500 |
07 mar 2024 | 31,99 | 32,12 | 31,27 | 31,54 | 31,54 | 82.600 |
06 mar 2024 | 31,91 | 32,02 | 31,52 | 31,87 | 31,87 | 89.400 |
05 mar 2024 | 32,37 | 32,65 | 31,69 | 31,73 | 31,73 | 83.000 |
05 mar 2024 | 0.087 Dividendo |
05 mar 2024 | 103:100 Frazionamento azionario |
04 mar 2024 | 31,58 | 32,35 | 31,58 | 32,33 | 32,24 | 59.122 |
01 mar 2024 | 31,54 | 31,68 | 31,06 | 31,58 | 31,50 | 60.770 |
29 feb 2024 | 31,54 | 31,79 | 31,21 | 31,57 | 31,49 | 114.021 |
28 feb 2024 | 30,90 | 31,42 | 30,78 | 31,39 | 31,30 | 43.981 |
27 feb 2024 | 30,67 | 30,89 | 30,16 | 30,81 | 30,72 | 168.508 |
26 feb 2024 | 30,77 | 30,77 | 30,30 | 30,42 | 30,34 | 66.332 |
23 feb 2024 | 30,51 | 30,64 | 29,84 | 30,64 | 30,56 | 79.001 |
22 feb 2024 | 30,93 | 31,01 | 30,45 | 30,51 | 30,43 | 111.343 |
21 feb 2024 | 31,42 | 31,42 | 30,87 | 31,11 | 31,02 | 58.607 |
20 feb 2024 | 31,52 | 31,93 | 31,27 | 31,27 | 31,19 | 56.341 |
16 feb 2024 | 32,28 | 32,28 | 31,65 | 31,75 | 31,66 | 63.963 |
15 feb 2024 | 31,77 | 32,35 | 31,62 | 32,31 | 32,22 | 65.096 |
14 feb 2024 | 32,06 | 32,06 | 31,40 | 31,62 | 31,54 | 102.279 |
13 feb 2024 | 32,01 | 32,50 | 31,79 | 31,91 | 31,83 | 63.242 |
12 feb 2024 | 32,10 | 32,48 | 31,95 | 32,21 | 32,13 | 51.809 |
09 feb 2024 | 31,85 | 32,21 | 31,65 | 32,16 | 32,07 | 96.408 |
08 feb 2024 | 31,05 | 32,13 | 31,05 | 31,89 | 31,81 | 63.963 |
07 feb 2024 | 31,14 | 31,59 | 30,93 | 31,06 | 30,97 | 62.727 |
06 feb 2024 | 30,95 | 31,36 | 30,86 | 31,15 | 31,06 | 56.959 |
05 feb 2024 | 31,83 | 31,83 | 31,03 | 31,05 | 30,96 | 70.555 |
02 feb 2024 | 31,99 | 32,14 | 31,71 | 31,83 | 31,75 | 83.842 |
01 feb 2024 | 31,55 | 32,40 | 31,55 | 32,21 | 32,13 | 74.160 |
31 gen 2024 | 32,04 | 32,40 | 31,63 | 31,64 | 31,56 | 76.220 |
30 gen 2024 | 31,96 | 32,23 | 31,79 | 32,16 | 32,07 | 52.427 |
29 gen 2024 | 32,56 | 32,56 | 31,81 | 32,08 | 31,99 | 60.667 |
26 gen 2024 | 32,63 | 32,74 | 32,35 | 32,42 | 32,33 | 54.796 |
25 gen 2024 | 32,78 | 33,01 | 32,46 | 32,67 | 32,58 | 67.156 |
24 gen 2024 | 32,52 | 32,78 | 32,20 | 32,61 | 32,52 | 49.749 |
23 gen 2024 | 32,78 | 32,87 | 32,45 | 32,52 | 32,44 | 64.375 |
22 gen 2024 | 32,24 | 32,61 | 32,14 | 32,57 | 32,49 | 64.684 |
19 gen 2024 | 32,93 | 32,93 | 32,39 | 32,42 | 32,33 | 49.028 |
18 gen 2024 | 32,99 | 33,16 | 32,76 | 33,01 | 32,92 | 50.264 |
17 gen 2024 | 33,03 | 33,66 | 33,03 | 33,08 | 32,99 | 32.136 |
16 gen 2024 | 34,05 | 34,22 | 33,28 | 33,30 | 33,21 | 60.358 |
12 gen 2024 | 33,81 | 34,18 | 33,61 | 34,18 | 34,09 | 45.629 |
11 gen 2024 | 33,40 | 33,72 | 32,90 | 33,71 | 33,62 | 76.941 |
10 gen 2024 | 33,47 | 33,49 | 33,12 | 33,47 | 33,38 | 47.689 |
09 gen 2024 | 33,00 | 33,35 | 32,94 | 33,35 | 33,26 | 57.062 |
08 gen 2024 | 33,01 | 33,35 | 32,92 | 33,24 | 33,15 | 53.457 |
05 gen 2024 | 32,80 | 32,99 | 32,49 | 32,88 | 32,80 | 75.293 |
04 gen 2024 | 33,61 | 33,82 | 32,80 | 32,85 | 32,77 | 98.674 |
03 gen 2024 | 33,44 | 34,80 | 33,30 | 33,61 | 33,52 | 124.630 |
02 gen 2024 | 32,15 | 33,73 | 32,15 | 33,54 | 33,45 | 109.180 |
29 dic 2023 | 31,95 | 32,35 | 31,65 | 32,27 | 32,19 | 76.426 |
28 dic 2023 | 31,88 | 32,20 | 31,23 | 31,87 | 31,79 | 140.492 |
27 dic 2023 | 31,67 | 31,91 | 31,16 | 31,88 | 31,80 | 96.717 |
26 dic 2023 | 31,47 | 31,67 | 31,17 | 31,55 | 31,47 | 51.500 |
22 dic 2023 | 31,75 | 31,90 | 31,45 | 31,60 | 31,52 | 72.203 |
21 dic 2023 | 31,93 | 31,98 | 31,53 | 31,71 | 31,62 | 61.182 |
20 dic 2023 | 32,51 | 32,51 | 31,65 | 31,88 | 31,80 | 119.480 |
19 dic 2023 | 32,42 | 32,84 | 32,42 | 32,54 | 32,46 | 60.873 |
19 dic 2023 | 0.09 Dividendo |
18 dic 2023 | 32,39 | 32,61 | 32,25 | 32,50 | 32,33 | 81.061 |
15 dic 2023 | 32,98 | 32,98 | 32,23 | 32,26 | 32,09 | 285.104 |
14 dic 2023 | 33,98 | 33,99 | 33,10 | 33,14 | 32,96 | 49.955 |
13 dic 2023 | 33,13 | 33,83 | 33,13 | 33,80 | 33,61 | 63.963 |
12 dic 2023 | 33,55 | 33,55 | 33,03 | 33,07 | 32,89 | 47.895 |
11 dic 2023 | 33,17 | 33,72 | 33,17 | 33,59 | 33,41 | 64.169 |
08 dic 2023 | 33,35 | 33,56 | 33,04 | 33,13 | 32,95 | 49.749 |
07 dic 2023 | 33,31 | 33,59 | 33,02 | 33,44 | 33,25 | 53.045 |
*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...