Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 29,05 | 29,13 | 29,05 | 29,13 | 29,13 | 1.099 |
24 apr 2024 | 29,43 | 29,43 | 29,10 | 29,10 | 29,10 | 3.600 |
23 apr 2024 | 30,62 | 30,62 | 29,38 | 30,35 | 30,35 | 2.000 |
22 apr 2024 | 29,57 | 30,42 | 29,54 | 30,40 | 30,40 | 3.300 |
19 apr 2024 | 28,11 | 28,11 | 28,08 | 28,08 | 28,08 | 900 |
18 apr 2024 | 28,61 | 29,71 | 28,25 | 28,25 | 28,25 | 2.700 |
17 apr 2024 | 28,77 | 28,77 | 28,70 | 28,70 | 28,70 | 6.900 |
16 apr 2024 | 28,83 | 28,83 | 28,81 | 28,81 | 28,81 | 1.600 |
15 apr 2024 | 30,40 | 30,40 | 29,06 | 29,06 | 29,06 | 6.800 |
12 apr 2024 | 29,47 | 29,47 | 29,40 | 29,40 | 29,40 | 4.400 |
11 apr 2024 | 29,50 | 30,61 | 29,50 | 30,61 | 30,61 | 1.600 |
10 apr 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | 1.500 |
09 apr 2024 | 29,73 | 29,82 | 29,63 | 29,82 | 29,82 | 13.000 |
08 apr 2024 | 30,70 | 30,78 | 29,61 | 30,78 | 30,78 | 1.900 |
05 apr 2024 | 30,20 | 30,52 | 29,92 | 30,52 | 30,52 | 4.400 |
04 apr 2024 | 30,31 | 30,31 | 30,24 | 30,24 | 30,24 | 1.500 |
03 apr 2024 | 31,66 | 31,66 | 29,57 | 29,91 | 29,91 | 1.800 |
02 apr 2024 | 30,82 | 30,82 | 30,34 | 30,34 | 30,34 | 900 |
01 apr 2024 | 31,57 | 32,53 | 31,56 | 32,50 | 32,50 | 6.500 |
28 mar 2024 | 32,42 | 32,42 | 30,91 | 32,16 | 32,16 | 1.200 |
27 mar 2024 | 31,68 | 32,52 | 31,68 | 32,52 | 32,52 | 5.800 |
26 mar 2024 | 31,13 | 31,13 | 31,00 | 31,00 | 31,00 | 1.100 |
25 mar 2024 | 31,15 | 32,27 | 31,15 | 32,10 | 32,10 | 2.100 |
22 mar 2024 | 31,59 | 32,81 | 31,59 | 32,81 | 32,81 | 1.100 |
21 mar 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | 900 |
20 mar 2024 | 32,31 | 32,31 | 32,24 | 32,24 | 32,24 | 1.100 |
19 mar 2024 | 32,01 | 32,48 | 32,00 | 32,48 | 32,48 | 900 |
18 mar 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,87 | 13.600 |
15 mar 2024 | 32,54 | 33,78 | 32,54 | 32,54 | 32,54 | 1.500 |
14 mar 2024 | 32,07 | 32,07 | 32,06 | 32,06 | 32,06 | 1.600 |
13 mar 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | 3.400 |
12 mar 2024 | 32,65 | 33,50 | 32,59 | 33,50 | 33,50 | 1.000 |
11 mar 2024 | 32,35 | 33,62 | 32,35 | 33,62 | 33,62 | 1.000 |
08 mar 2024 | 32,50 | 33,52 | 32,50 | 33,52 | 33,52 | 1.000 |
07 mar 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,74 | 600 |
06 mar 2024 | 32,30 | 32,30 | 32,26 | 32,26 | 32,26 | 3.200 |
05 mar 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | 6.300 |
04 mar 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | 800 |
01 mar 2024 | 32,34 | 33,51 | 32,34 | 33,51 | 33,51 | 900 |
29 feb 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | 800 |
28 feb 2024 | 34,17 | 34,17 | 32,47 | 33,81 | 33,81 | 1.000 |
27 feb 2024 | 32,94 | 34,11 | 32,94 | 34,11 | 34,11 | 900 |
26 feb 2024 | 33,05 | 34,44 | 33,05 | 33,79 | 33,79 | 1.100 |
23 feb 2024 | 34,00 | 34,91 | 33,67 | 34,24 | 34,24 | 1.100 |
22 feb 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 34,05 | 2.600 |
21 feb 2024 | 33,99 | 35,56 | 33,71 | 33,71 | 33,71 | 1.200 |
20 feb 2024 | 33,61 | 35,21 | 33,44 | 33,44 | 33,44 | 1.200 |
16 feb 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | 600 |
15 feb 2024 | 34,52 | 34,53 | 34,52 | 34,53 | 34,53 | 700 |
14 feb 2024 | 34,68 | 34,68 | 33,60 | 34,67 | 34,67 | 7.000 |
13 feb 2024 | 34,79 | 34,79 | 33,72 | 34,77 | 34,77 | 1.100 |
12 feb 2024 | 34,69 | 34,69 | 33,12 | 33,20 | 33,20 | 1.400 |
09 feb 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,81 | 400 |
08 feb 2024 | 34,96 | 34,96 | 34,81 | 34,81 | 34,81 | 9.800 |
07 feb 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | 300 |
06 feb 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | 800 |
05 feb 2024 | 35,79 | 35,79 | 34,35 | 34,35 | 34,35 | 800 |
02 feb 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | 400 |
01 feb 2024 | 35,67 | 35,67 | 35,09 | 35,09 | 35,09 | 900 |
31 gen 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | 600 |
30 gen 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | 11.000 |
29 gen 2024 | 35,62 | 35,62 | 34,27 | 34,27 | 34,27 | 1.300 |
26 gen 2024 | 34,75 | 34,75 | 34,74 | 34,74 | 34,74 | 2.700 |
25 gen 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 35,53 | 400 |
24 gen 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 35,53 | 600 |
23 gen 2024 | 35,15 | 35,15 | 33,59 | 34,87 | 34,87 | 1.100 |
22 gen 2024 | 35,45 | 35,45 | 35,19 | 35,19 | 35,19 | 5.200 |
19 gen 2024 | 35,32 | 35,32 | 34,04 | 34,04 | 34,04 | 4.800 |
18 gen 2024 | 36,15 | 36,15 | 35,50 | 35,50 | 35,50 | 4.400 |
17 gen 2024 | 36,14 | 36,14 | 35,81 | 35,81 | 35,81 | 1.000 |
16 gen 2024 | 36,99 | 36,99 | 35,61 | 35,61 | 35,61 | 8.500 |
12 gen 2024 | 37,73 | 37,73 | 37,73 | 37,73 | 37,73 | 1.800 |
11 gen 2024 | 36,77 | 36,77 | 35,27 | 35,27 | 35,27 | 2.500 |
10 gen 2024 | 36,59 | 36,59 | 36,37 | 36,37 | 36,37 | 600 |
09 gen 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | 8.900 |
08 gen 2024 | 36,26 | 36,26 | 34,74 | 35,90 | 35,90 | 8.000 |
05 gen 2024 | 36,00 | 36,00 | 35,80 | 35,85 | 35,85 | 6.500 |
04 gen 2024 | 36,44 | 36,44 | 36,15 | 36,15 | 36,15 | 2.500 |
03 gen 2024 | 35,89 | 35,89 | 35,86 | 35,86 | 35,86 | 2.600 |
02 gen 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | 5.900 |
29 dic 2023 | 36,72 | 36,72 | 35,09 | 36,72 | 36,72 | 2.300 |
28 dic 2023 | 36,86 | 36,86 | 35,55 | 35,55 | 35,55 | 6.000 |
28 dic 2023 | 0.141 Dividendo |
27 dic 2023 | 36,87 | 36,87 | 35,30 | 35,30 | 35,16 | 1.100 |
26 dic 2023 | 34,66 | 36,38 | 34,37 | 34,37 | 34,24 | 4.700 |
22 dic 2023 | 36,08 | 36,08 | 34,33 | 34,33 | 34,19 | 2.900 |
21 dic 2023 | 34,25 | 35,55 | 34,21 | 34,21 | 34,07 | 3.400 |
20 dic 2023 | 33,99 | 33,99 | 33,91 | 33,91 | 33,78 | 6.300 |
19 dic 2023 | 33,15 | 34,78 | 33,15 | 33,48 | 33,35 | 4.500 |
18 dic 2023 | 34,85 | 34,85 | 33,53 | 33,53 | 33,39 | 5.900 |
15 dic 2023 | 33,65 | 34,90 | 33,63 | 34,82 | 34,68 | 9.300 |
14 dic 2023 | 34,41 | 34,98 | 33,73 | 34,31 | 34,17 | 5.500 |
13 dic 2023 | 32,73 | 33,87 | 32,73 | 32,84 | 32,71 | 4.000 |
12 dic 2023 | 34,31 | 34,31 | 33,00 | 33,00 | 32,87 | 5.300 |
11 dic 2023 | 33,17 | 34,41 | 33,09 | 33,09 | 32,96 | 6.900 |
08 dic 2023 | 33,43 | 34,68 | 33,43 | 33,43 | 33,30 | 2.500 |
07 dic 2023 | 32,71 | 33,99 | 32,71 | 33,26 | 33,13 | 3.100 |
06 dic 2023 | 31,99 | 32,18 | 31,99 | 32,15 | 32,02 | 4.400 |
05 dic 2023 | 31,61 | 31,76 | 31,60 | 31,76 | 31,64 | 6.800 |
04 dic 2023 | 33,18 | 33,18 | 31,91 | 31,91 | 31,78 | 7.100 |
*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...