Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 32,71 | 32,81 | 32,53 | 32,75 | 32,75 | 36.145 |
02 mag 2024 | 31,76 | 32,13 | 31,76 | 32,13 | 32,13 | 36.400 |
01 mag 2024 | 32,13 | 32,60 | 31,85 | 31,89 | 31,89 | 4.500 |
30 apr 2024 | 32,26 | 32,26 | 32,05 | 32,05 | 32,05 | 400 |
29 apr 2024 | 33,09 | 33,09 | 32,75 | 33,06 | 33,06 | 3.200 |
26 apr 2024 | 32,68 | 32,82 | 32,53 | 32,68 | 32,68 | 5.600 |
25 apr 2024 | 31,61 | 32,53 | 31,61 | 32,53 | 32,53 | 200 |
24 apr 2024 | 32,00 | 32,41 | 32,00 | 32,41 | 32,41 | 1.300 |
23 apr 2024 | 32,52 | 32,96 | 32,52 | 32,88 | 32,88 | 18.200 |
22 apr 2024 | 31,87 | 31,98 | 31,82 | 31,98 | 31,98 | 1.000 |
19 apr 2024 | 31,54 | 31,71 | 31,43 | 31,55 | 31,55 | 4.300 |
18 apr 2024 | 32,29 | 32,29 | 31,56 | 31,66 | 31,66 | 5.400 |
17 apr 2024 | 32,09 | 32,09 | 31,78 | 31,94 | 31,94 | 1.300 |
16 apr 2024 | 31,90 | 32,44 | 31,90 | 32,30 | 32,30 | 2.200 |
15 apr 2024 | 33,14 | 33,14 | 32,43 | 32,45 | 32,45 | 4.600 |
12 apr 2024 | 33,15 | 33,15 | 32,63 | 32,87 | 32,87 | 2.500 |
11 apr 2024 | 33,24 | 33,66 | 33,13 | 33,66 | 33,66 | 1.400 |
10 apr 2024 | 33,63 | 33,69 | 33,38 | 33,60 | 33,60 | 3.200 |
09 apr 2024 | 33,60 | 34,09 | 33,59 | 34,09 | 34,09 | 800 |
08 apr 2024 | 34,44 | 34,44 | 34,29 | 34,29 | 34,29 | 1.500 |
05 apr 2024 | 34,39 | 34,48 | 34,39 | 34,48 | 34,48 | 600 |
04 apr 2024 | 34,65 | 34,65 | 33,52 | 33,52 | 33,52 | 1.800 |
03 apr 2024 | 34,23 | 34,30 | 34,11 | 34,11 | 34,11 | 2.000 |
02 apr 2024 | 33,79 | 34,02 | 33,77 | 33,77 | 33,77 | 5.700 |
01 apr 2024 | 35,29 | 35,29 | 33,77 | 34,16 | 34,16 | 6.700 |
28 mar 2024 | 34,84 | 34,84 | 34,38 | 34,69 | 34,69 | 4.200 |
27 mar 2024 | 34,04 | 34,63 | 34,03 | 34,63 | 34,63 | 1.200 |
26 mar 2024 | 34,04 | 34,04 | 33,63 | 33,63 | 33,63 | 4.200 |
25 mar 2024 | 34,25 | 34,25 | 33,84 | 33,84 | 33,84 | 5.800 |
22 mar 2024 | 34,99 | 34,99 | 34,34 | 34,38 | 34,38 | 5.400 |
21 mar 2024 | 34,45 | 34,65 | 34,20 | 34,57 | 34,57 | 8.700 |
20 mar 2024 | 33,25 | 33,87 | 33,25 | 33,87 | 33,87 | 3.300 |
20 mar 2024 | 0.015 Dividendo |
19 mar 2024 | 32,32 | 33,11 | 32,32 | 33,11 | 33,10 | 5.900 |
18 mar 2024 | 32,49 | 32,60 | 32,49 | 32,56 | 32,55 | 1.500 |
15 mar 2024 | 31,87 | 32,56 | 31,87 | 32,43 | 32,42 | 5.700 |
14 mar 2024 | 32,75 | 32,75 | 32,38 | 32,38 | 32,37 | 700 |
13 mar 2024 | 32,46 | 32,83 | 32,46 | 32,71 | 32,70 | 1.000 |
12 mar 2024 | 32,34 | 32,62 | 32,05 | 32,62 | 32,61 | 8.300 |
11 mar 2024 | 33,17 | 33,17 | 31,98 | 32,28 | 32,27 | 3.200 |
08 mar 2024 | 32,95 | 33,17 | 32,61 | 32,63 | 32,62 | 6.000 |
07 mar 2024 | 32,34 | 32,87 | 32,34 | 32,86 | 32,85 | 5.100 |
06 mar 2024 | 33,30 | 33,30 | 32,19 | 32,30 | 32,29 | 1.700 |
05 mar 2024 | 32,26 | 32,33 | 31,68 | 31,97 | 31,96 | 1.600 |
04 mar 2024 | 32,40 | 32,65 | 32,40 | 32,51 | 32,50 | 77.100 |
01 mar 2024 | 31,89 | 32,23 | 31,89 | 32,23 | 32,22 | 900 |
29 feb 2024 | 32,03 | 32,06 | 32,01 | 32,05 | 32,04 | 4.100 |
28 feb 2024 | 31,71 | 31,92 | 31,71 | 31,80 | 31,79 | 5.400 |
27 feb 2024 | 31,79 | 31,79 | 31,38 | 31,64 | 31,63 | 6.800 |
26 feb 2024 | 31,91 | 31,91 | 31,59 | 31,59 | 31,58 | 17.200 |
23 feb 2024 | 31,60 | 31,68 | 31,43 | 31,67 | 31,66 | 2.900 |
22 feb 2024 | 31,21 | 31,38 | 31,07 | 31,36 | 31,35 | 8.400 |
21 feb 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,55 | 100 |
20 feb 2024 | 30,06 | 30,43 | 30,06 | 30,26 | 30,25 | 5.600 |
16 feb 2024 | 30,95 | 30,95 | 30,54 | 30,55 | 30,54 | 3.100 |
15 feb 2024 | 31,00 | 31,00 | 30,72 | 30,89 | 30,88 | 1.000 |
14 feb 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,43 | 100 |
13 feb 2024 | 29,22 | 29,46 | 29,17 | 29,46 | 29,45 | 300 |
12 feb 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,08 | 300 |
09 feb 2024 | 29,85 | 30,01 | 29,80 | 30,01 | 30,00 | 600 |
08 feb 2024 | 29,74 | 29,96 | 29,74 | 29,96 | 29,95 | 400 |
07 feb 2024 | 30,03 | 30,03 | 29,93 | 29,93 | 29,92 | 1.600 |
06 feb 2024 | 29,06 | 29,57 | 29,06 | 29,57 | 29,56 | 100.500 |
05 feb 2024 | 28,90 | 29,23 | 28,87 | 29,12 | 29,11 | 2.100 |
02 feb 2024 | 28,95 | 29,44 | 28,95 | 29,44 | 29,43 | 1.500 |
01 feb 2024 | 28,81 | 28,92 | 28,81 | 28,92 | 28,91 | 500 |
31 gen 2024 | 28,57 | 28,57 | 28,06 | 28,06 | 28,05 | 1.300 |
30 gen 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,72 | 100 |
29 gen 2024 | 28,52 | 28,67 | 28,52 | 28,67 | 28,66 | 600 |
26 gen 2024 | 28,45 | 28,45 | 28,35 | 28,35 | 28,34 | 500 |
25 gen 2024 | 28,23 | 28,41 | 28,21 | 28,41 | 28,40 | 800 |
24 gen 2024 | 28,30 | 28,30 | 27,92 | 27,92 | 27,91 | 300 |
23 gen 2024 | 28,08 | 28,34 | 28,06 | 28,33 | 28,32 | 1.000 |
22 gen 2024 | 28,34 | 28,34 | 28,33 | 28,34 | 28,33 | 1.300 |
19 gen 2024 | 27,53 | 27,89 | 27,53 | 27,89 | 27,88 | 500 |
18 gen 2024 | 27,28 | 27,57 | 27,23 | 27,57 | 27,56 | 2.300 |
17 gen 2024 | 26,81 | 27,04 | 26,63 | 26,89 | 26,88 | 5.000 |
16 gen 2024 | 27,16 | 27,20 | 27,06 | 27,20 | 27,19 | 700 |
12 gen 2024 | 27,65 | 27,95 | 27,65 | 27,85 | 27,84 | 2.300 |
11 gen 2024 | 27,40 | 27,82 | 27,40 | 27,82 | 27,81 | 600 |
10 gen 2024 | 27,80 | 27,90 | 27,79 | 27,90 | 27,89 | 800 |
09 gen 2024 | 27,54 | 27,69 | 27,54 | 27,68 | 27,67 | 700 |
08 gen 2024 | 27,22 | 27,81 | 27,22 | 27,81 | 27,80 | 3.100 |
05 gen 2024 | 27,43 | 27,59 | 27,41 | 27,51 | 27,50 | 11.400 |
04 gen 2024 | 27,65 | 27,65 | 27,43 | 27,43 | 27,42 | 500 |
03 gen 2024 | 27,47 | 27,69 | 27,29 | 27,40 | 27,39 | 80.800 |
02 gen 2024 | 28,66 | 28,67 | 28,13 | 28,14 | 28,13 | 51.700 |
29 dic 2023 | 28,81 | 28,88 | 28,79 | 28,79 | 28,78 | 2.200 |
28 dic 2023 | 28,85 | 29,03 | 28,84 | 28,90 | 28,89 | 800 |
27 dic 2023 | 28,85 | 29,01 | 28,81 | 28,85 | 28,84 | 4.400 |
26 dic 2023 | 28,32 | 28,75 | 28,32 | 28,75 | 28,74 | 1.400 |
22 dic 2023 | 27,98 | 28,55 | 27,98 | 28,39 | 28,38 | 1.900 |
21 dic 2023 | 28,18 | 28,18 | 27,83 | 28,15 | 28,14 | 5.300 |
20 dic 2023 | 28,13 | 28,54 | 27,64 | 27,64 | 27,63 | 5.200 |
20 dic 2023 | 0.061 Dividendo |
19 dic 2023 | 28,50 | 28,67 | 28,42 | 28,52 | 28,45 | 2.300 |
18 dic 2023 | 28,15 | 28,39 | 28,15 | 28,20 | 28,13 | 5.500 |
15 dic 2023 | 28,12 | 28,24 | 28,04 | 28,18 | 28,11 | 2.000 |
14 dic 2023 | 28,00 | 28,37 | 28,00 | 28,24 | 28,17 | 2.000 |
13 dic 2023 | 27,51 | 27,54 | 27,44 | 27,54 | 27,47 | 1.100 |
*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...