Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 32,23 | 32,77 | 32,23 | 32,73 | 32,73 | 407.167 |
18 apr 2024 | 32,82 | 32,86 | 32,05 | 32,17 | 32,17 | 764.000 |
17 apr 2024 | 33,23 | 33,86 | 33,06 | 33,06 | 33,06 | 724.600 |
16 apr 2024 | 32,70 | 33,24 | 32,39 | 33,23 | 33,23 | 759.200 |
15 apr 2024 | 33,08 | 33,58 | 32,65 | 32,80 | 32,80 | 1.383.300 |
15 apr 2024 | 1.36 Dividendo |
12 apr 2024 | 36,20 | 36,25 | 35,22 | 35,33 | 33,97 | 847.000 |
11 apr 2024 | 35,80 | 36,25 | 35,66 | 35,83 | 34,45 | 783.300 |
10 apr 2024 | 34,36 | 35,10 | 34,28 | 34,79 | 33,45 | 706.900 |
09 apr 2024 | 35,40 | 35,62 | 34,45 | 34,58 | 33,25 | 822.200 |
08 apr 2024 | 35,19 | 35,19 | 34,63 | 35,06 | 33,71 | 626.800 |
05 apr 2024 | 35,38 | 35,68 | 35,25 | 35,37 | 34,01 | 518.500 |
04 apr 2024 | 36,08 | 36,10 | 35,27 | 35,27 | 33,91 | 644.100 |
03 apr 2024 | 35,35 | 36,31 | 35,26 | 36,20 | 34,81 | 1.137.000 |
02 apr 2024 | 35,18 | 35,38 | 34,84 | 35,25 | 33,89 | 603.300 |
01 apr 2024 | 35,05 | 35,71 | 35,02 | 35,18 | 33,83 | 783.700 |
28 mar 2024 | 34,36 | 35,00 | 34,00 | 34,95 | 33,60 | 518.000 |
27 mar 2024 | 34,00 | 34,31 | 33,78 | 34,27 | 32,95 | 521.200 |
26 mar 2024 | 33,93 | 34,02 | 33,64 | 33,75 | 32,45 | 569.000 |
25 mar 2024 | 33,97 | 34,17 | 33,84 | 34,10 | 32,79 | 549.500 |
22 mar 2024 | 34,14 | 34,14 | 33,61 | 33,61 | 32,32 | 535.000 |
21 mar 2024 | 33,55 | 34,49 | 33,53 | 34,38 | 33,06 | 770.000 |
20 mar 2024 | 33,60 | 33,78 | 32,95 | 33,70 | 32,40 | 1.029.000 |
19 mar 2024 | 34,47 | 34,74 | 34,00 | 34,29 | 32,97 | 606.600 |
18 mar 2024 | 34,37 | 34,41 | 33,81 | 34,21 | 32,89 | 740.000 |
15 mar 2024 | 35,08 | 35,32 | 34,38 | 34,58 | 33,25 | 551.800 |
14 mar 2024 | 34,53 | 35,21 | 34,15 | 35,11 | 33,76 | 678.500 |
13 mar 2024 | 34,61 | 34,90 | 34,35 | 34,54 | 33,21 | 619.500 |
12 mar 2024 | 33,76 | 34,25 | 33,51 | 33,94 | 32,63 | 725.000 |
11 mar 2024 | 33,75 | 34,04 | 33,38 | 34,00 | 32,69 | 801.500 |
08 mar 2024 | 32,91 | 33,88 | 32,61 | 33,76 | 32,46 | 754.900 |
07 mar 2024 | 34,30 | 34,33 | 33,16 | 33,20 | 31,92 | 1.082.900 |
06 mar 2024 | 33,39 | 33,76 | 33,10 | 33,76 | 32,46 | 618.400 |
05 mar 2024 | 33,13 | 33,76 | 33,13 | 33,39 | 32,10 | 369.000 |
04 mar 2024 | 33,78 | 33,82 | 32,64 | 32,64 | 31,38 | 486.700 |
01 mar 2024 | 33,56 | 34,20 | 33,50 | 33,80 | 32,50 | 414.300 |
29 feb 2024 | 34,22 | 34,47 | 33,80 | 33,81 | 32,51 | 438.400 |
28 feb 2024 | 34,43 | 34,95 | 33,93 | 34,34 | 33,02 | 302.200 |
27 feb 2024 | 34,00 | 34,39 | 33,71 | 33,97 | 32,66 | 387.700 |
26 feb 2024 | 34,11 | 34,26 | 33,71 | 33,95 | 32,64 | 461.800 |
23 feb 2024 | 33,15 | 33,42 | 32,72 | 33,25 | 31,97 | 398.200 |
22 feb 2024 | 33,10 | 33,80 | 32,59 | 33,59 | 32,30 | 514.700 |
21 feb 2024 | 33,64 | 34,13 | 33,16 | 33,34 | 32,06 | 380.300 |
20 feb 2024 | 34,17 | 34,27 | 33,60 | 33,63 | 32,34 | 511.000 |
16 feb 2024 | 34,70 | 34,89 | 34,15 | 34,18 | 32,86 | 327.000 |
15 feb 2024 | 33,41 | 34,74 | 33,34 | 34,56 | 33,23 | 434.100 |
14 feb 2024 | 34,55 | 34,85 | 33,71 | 33,91 | 32,60 | 454.900 |
13 feb 2024 | 34,35 | 34,35 | 33,94 | 34,07 | 32,76 | 482.800 |
12 feb 2024 | 33,76 | 34,75 | 33,76 | 34,42 | 33,10 | 582.600 |
09 feb 2024 | 33,51 | 33,70 | 33,33 | 33,58 | 32,29 | 327.000 |
08 feb 2024 | 33,65 | 33,79 | 33,28 | 33,63 | 32,34 | 442.700 |
07 feb 2024 | 33,37 | 34,22 | 33,00 | 33,99 | 32,68 | 542.500 |
06 feb 2024 | 33,91 | 34,45 | 33,53 | 33,61 | 32,32 | 469.900 |
05 feb 2024 | 34,60 | 34,71 | 33,91 | 34,62 | 33,29 | 537.000 |
02 feb 2024 | 34,79 | 35,01 | 33,96 | 34,09 | 32,78 | 785.000 |
01 feb 2024 | 36,21 | 36,51 | 33,74 | 34,91 | 33,57 | 1.197.200 |
31 gen 2024 | 35,69 | 36,30 | 35,26 | 35,94 | 34,56 | 640.800 |
30 gen 2024 | 36,18 | 36,75 | 36,18 | 36,25 | 34,85 | 666.800 |
29 gen 2024 | 37,08 | 37,11 | 36,01 | 36,43 | 35,03 | 588.900 |
26 gen 2024 | 35,57 | 36,57 | 35,45 | 36,57 | 35,16 | 614.700 |
25 gen 2024 | 36,32 | 36,34 | 35,27 | 35,49 | 34,12 | 974.400 |
24 gen 2024 | 36,55 | 37,00 | 35,88 | 35,97 | 34,59 | 1.135.500 |
23 gen 2024 | 35,06 | 35,74 | 34,76 | 35,49 | 34,12 | 595.000 |
22 gen 2024 | 34,91 | 35,81 | 34,66 | 35,44 | 34,08 | 756.800 |
19 gen 2024 | 34,72 | 35,07 | 34,25 | 34,68 | 33,35 | 716.300 |
18 gen 2024 | 34,36 | 34,80 | 34,05 | 34,65 | 33,32 | 1.013.700 |
17 gen 2024 | 32,73 | 33,61 | 32,70 | 33,29 | 32,01 | 611.900 |
16 gen 2024 | 33,04 | 33,31 | 32,03 | 32,30 | 31,06 | 795.100 |
12 gen 2024 | 33,48 | 33,70 | 32,12 | 32,54 | 31,29 | 1.022.200 |
11 gen 2024 | 32,01 | 32,16 | 31,53 | 32,03 | 30,80 | 1.049.300 |
10 gen 2024 | 33,00 | 33,09 | 32,23 | 32,26 | 31,02 | 554.300 |
09 gen 2024 | 33,16 | 33,26 | 32,54 | 33,00 | 31,73 | 541.300 |
08 gen 2024 | 32,81 | 33,18 | 32,10 | 33,03 | 31,76 | 678.400 |
05 gen 2024 | 32,58 | 33,89 | 32,46 | 33,78 | 32,48 | 625.400 |
04 gen 2024 | 33,08 | 33,79 | 32,32 | 32,37 | 31,12 | 754.200 |
03 gen 2024 | 31,71 | 32,50 | 31,61 | 32,41 | 31,16 | 623.600 |
02 gen 2024 | 31,00 | 31,58 | 31,00 | 31,45 | 30,24 | 405.600 |
29 dic 2023 | 30,48 | 30,58 | 30,07 | 30,41 | 29,24 | 372.800 |
28 dic 2023 | 30,42 | 30,68 | 30,18 | 30,35 | 29,18 | 414.900 |
27 dic 2023 | 30,20 | 30,73 | 29,79 | 30,42 | 29,25 | 621.400 |
26 dic 2023 | 32,16 | 32,23 | 30,63 | 31,31 | 30,10 | 528.300 |
22 dic 2023 | 31,87 | 32,27 | 31,62 | 32,18 | 30,94 | 615.400 |
21 dic 2023 | 30,52 | 31,43 | 30,38 | 31,41 | 30,20 | 1.004.200 |
20 dic 2023 | 29,93 | 30,50 | 29,75 | 29,98 | 28,83 | 546.000 |
19 dic 2023 | 29,02 | 29,97 | 28,74 | 29,76 | 28,61 | 617.600 |
18 dic 2023 | 29,29 | 29,47 | 28,56 | 28,74 | 27,63 | 831.500 |
15 dic 2023 | 27,49 | 28,65 | 27,15 | 28,38 | 27,29 | 862.300 |
14 dic 2023 | 27,35 | 27,64 | 27,00 | 27,42 | 26,36 | 1.053.600 |
13 dic 2023 | 26,62 | 27,36 | 26,11 | 27,33 | 26,28 | 567.300 |
12 dic 2023 | 26,50 | 26,64 | 26,10 | 26,52 | 25,50 | 815.600 |
11 dic 2023 | 26,91 | 27,10 | 26,56 | 27,07 | 26,03 | 568.300 |
08 dic 2023 | 27,00 | 27,23 | 26,83 | 27,16 | 26,11 | 520.500 |
07 dic 2023 | 27,10 | 27,21 | 26,60 | 26,86 | 25,83 | 830.200 |
06 dic 2023 | 27,40 | 28,10 | 27,18 | 27,28 | 26,23 | 619.300 |
05 dic 2023 | 28,11 | 28,30 | 27,36 | 27,46 | 26,40 | 812.900 |
04 dic 2023 | 28,60 | 28,84 | 27,98 | 28,00 | 26,92 | 680.600 |
01 dic 2023 | 28,25 | 28,91 | 28,25 | 28,41 | 27,32 | 587.300 |
30 nov 2023 | 28,54 | 28,70 | 28,11 | 28,20 | 27,11 | 723.200 |
29 nov 2023 | 29,38 | 29,38 | 28,33 | 28,38 | 27,29 | 1.311.300 |
28 nov 2023 | 30,28 | 30,28 | 29,25 | 29,26 | 28,13 | 2.294.900 |
*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...