Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 36,54 | 37,49 | 36,51 | 37,32 | 37,32 | 1.448.900 |
30 mag 2024 | 37,26 | 37,41 | 36,07 | 36,43 | 36,43 | 1.305.900 |
29 mag 2024 | 37,80 | 37,96 | 37,12 | 37,26 | 37,26 | 562.700 |
28 mag 2024 | 38,08 | 38,23 | 37,44 | 37,77 | 37,77 | 1.071.600 |
24 mag 2024 | 37,86 | 37,86 | 37,03 | 37,36 | 37,36 | 755.000 |
23 mag 2024 | 38,40 | 38,58 | 37,27 | 37,37 | 37,37 | 1.074.900 |
22 mag 2024 | 38,79 | 38,79 | 37,57 | 37,77 | 37,77 | 1.333.400 |
21 mag 2024 | 38,70 | 38,78 | 38,36 | 38,54 | 38,54 | 1.025.500 |
20 mag 2024 | 38,53 | 38,77 | 38,25 | 38,58 | 38,58 | 1.909.300 |
17 mag 2024 | 37,61 | 38,12 | 37,15 | 38,04 | 38,04 | 855.600 |
16 mag 2024 | 38,00 | 38,34 | 37,45 | 37,50 | 37,50 | 974.300 |
15 mag 2024 | 38,03 | 38,08 | 37,15 | 37,97 | 37,97 | 959.700 |
14 mag 2024 | 37,39 | 37,91 | 37,02 | 37,90 | 37,90 | 924.100 |
13 mag 2024 | 36,60 | 37,66 | 36,50 | 37,12 | 37,12 | 1.861.600 |
10 mag 2024 | 36,50 | 36,60 | 35,76 | 36,23 | 36,23 | 2.543.000 |
09 mag 2024 | 36,25 | 36,67 | 35,85 | 36,45 | 36,45 | 2.191.000 |
08 mag 2024 | 35,60 | 35,74 | 35,26 | 35,50 | 35,50 | 1.699.000 |
07 mag 2024 | 35,85 | 35,88 | 35,11 | 35,64 | 35,64 | 1.702.900 |
06 mag 2024 | 35,82 | 36,01 | 35,37 | 35,64 | 35,64 | 1.349.900 |
03 mag 2024 | 35,25 | 35,62 | 35,01 | 35,53 | 35,53 | 670.900 |
02 mag 2024 | 34,39 | 35,32 | 34,39 | 35,03 | 35,03 | 1.263.500 |
01 mag 2024 | 34,24 | 34,71 | 34,13 | 34,34 | 34,34 | 1.698.900 |
30 apr 2024 | 34,81 | 34,95 | 34,05 | 34,10 | 34,10 | 975.900 |
30 apr 2024 | 0.875 Dividendo |
29 apr 2024 | 36,06 | 36,17 | 35,81 | 36,00 | 35,13 | 1.088.600 |
26 apr 2024 | 35,96 | 36,00 | 35,62 | 35,87 | 35,00 | 702.400 |
25 apr 2024 | 35,75 | 36,04 | 35,67 | 35,88 | 35,01 | 586.900 |
24 apr 2024 | 35,77 | 36,00 | 35,45 | 35,94 | 35,07 | 763.400 |
23 apr 2024 | 35,59 | 36,06 | 35,59 | 35,60 | 34,73 | 1.365.100 |
22 apr 2024 | 35,32 | 35,94 | 35,22 | 35,71 | 34,84 | 948.000 |
19 apr 2024 | 35,16 | 35,97 | 34,81 | 35,38 | 34,52 | 1.314.800 |
18 apr 2024 | 34,77 | 34,94 | 34,52 | 34,65 | 33,81 | 692.400 |
17 apr 2024 | 34,21 | 34,83 | 34,10 | 34,43 | 33,59 | 782.700 |
16 apr 2024 | 34,25 | 34,26 | 33,64 | 34,05 | 33,22 | 1.153.400 |
15 apr 2024 | 34,71 | 34,71 | 34,22 | 34,24 | 33,41 | 960.800 |
12 apr 2024 | 35,60 | 35,95 | 34,51 | 34,54 | 33,70 | 935.800 |
11 apr 2024 | 35,72 | 35,72 | 35,08 | 35,37 | 34,51 | 715.400 |
10 apr 2024 | 35,59 | 35,84 | 35,20 | 35,47 | 34,61 | 1.179.300 |
09 apr 2024 | 35,96 | 36,12 | 35,45 | 35,49 | 34,63 | 1.257.500 |
08 apr 2024 | 35,76 | 36,15 | 35,60 | 35,94 | 35,07 | 370.300 |
05 apr 2024 | 35,94 | 36,13 | 35,64 | 35,76 | 34,89 | 957.700 |
04 apr 2024 | 36,22 | 36,46 | 35,93 | 35,93 | 35,06 | 919.700 |
03 apr 2024 | 36,14 | 36,79 | 35,95 | 36,03 | 35,15 | 1.072.100 |
02 apr 2024 | 35,64 | 36,11 | 35,56 | 35,95 | 35,08 | 524.100 |
01 apr 2024 | 35,66 | 35,94 | 35,41 | 35,58 | 34,72 | 665.600 |
28 mar 2024 | 35,20 | 35,93 | 35,11 | 35,55 | 34,69 | 1.002.300 |
27 mar 2024 | 34,85 | 35,28 | 34,78 | 35,14 | 34,29 | 805.500 |
26 mar 2024 | 34,63 | 34,81 | 34,22 | 34,73 | 33,89 | 796.100 |
25 mar 2024 | 35,00 | 35,31 | 34,36 | 34,49 | 33,65 | 887.900 |
22 mar 2024 | 34,94 | 35,14 | 34,57 | 34,62 | 33,78 | 486.000 |
21 mar 2024 | 34,95 | 35,13 | 34,45 | 34,98 | 34,13 | 513.600 |
20 mar 2024 | 34,59 | 34,94 | 34,53 | 34,90 | 34,05 | 655.200 |
19 mar 2024 | 33,95 | 34,80 | 33,90 | 34,80 | 33,95 | 769.200 |
18 mar 2024 | 34,43 | 34,52 | 33,94 | 34,41 | 33,57 | 695.100 |
15 mar 2024 | 33,44 | 34,59 | 33,42 | 34,53 | 33,69 | 5.100.600 |
14 mar 2024 | 34,10 | 34,18 | 33,46 | 33,53 | 32,72 | 1.218.000 |
13 mar 2024 | 34,00 | 34,18 | 33,72 | 33,99 | 33,16 | 902.000 |
12 mar 2024 | 34,12 | 34,25 | 33,51 | 33,96 | 33,13 | 1.137.600 |
11 mar 2024 | 33,89 | 34,31 | 33,39 | 33,99 | 33,16 | 1.004.900 |
08 mar 2024 | 34,31 | 34,39 | 33,51 | 34,01 | 33,18 | 1.303.700 |
07 mar 2024 | 34,68 | 34,88 | 34,34 | 34,46 | 33,62 | 906.600 |
06 mar 2024 | 34,59 | 34,95 | 34,35 | 34,73 | 33,89 | 808.800 |
05 mar 2024 | 33,90 | 34,43 | 33,84 | 34,33 | 33,50 | 1.014.100 |
04 mar 2024 | 34,45 | 34,54 | 33,84 | 33,90 | 33,08 | 845.900 |
01 mar 2024 | 33,53 | 34,63 | 33,52 | 34,33 | 33,50 | 981.800 |
29 feb 2024 | 33,36 | 33,67 | 33,25 | 33,45 | 32,64 | 712.200 |
28 feb 2024 | 34,04 | 35,04 | 33,15 | 33,42 | 32,61 | 2.649.300 |
27 feb 2024 | 33,97 | 34,71 | 33,79 | 34,04 | 33,21 | 2.219.200 |
26 feb 2024 | 33,75 | 34,60 | 33,71 | 33,88 | 33,06 | 2.516.800 |
23 feb 2024 | 33,52 | 34,89 | 33,41 | 33,78 | 32,96 | 3.685.600 |
22 feb 2024 | 32,00 | 33,94 | 31,60 | 33,60 | 32,78 | 6.396.700 |
21 feb 2024 | 30,49 | 31,14 | 30,01 | 30,18 | 29,45 | 2.945.100 |
20 feb 2024 | 29,07 | 32,25 | 29,07 | 30,81 | 30,06 | 4.709.000 |
16 feb 2024 | 28,76 | 29,47 | 28,75 | 29,15 | 28,44 | 1.037.300 |
15 feb 2024 | 28,07 | 29,01 | 28,07 | 28,74 | 28,04 | 1.307.900 |
14 feb 2024 | 28,03 | 28,43 | 27,94 | 28,06 | 27,38 | 867.500 |
13 feb 2024 | 28,41 | 28,55 | 27,89 | 27,89 | 27,21 | 685.400 |
12 feb 2024 | 28,44 | 28,86 | 28,38 | 28,50 | 27,81 | 1.080.700 |
09 feb 2024 | 28,20 | 28,34 | 28,00 | 28,32 | 27,63 | 549.100 |
08 feb 2024 | 28,00 | 28,21 | 27,87 | 27,97 | 27,29 | 1.345.900 |
07 feb 2024 | 28,09 | 28,28 | 27,89 | 28,00 | 27,32 | 580.200 |
06 feb 2024 | 28,24 | 28,46 | 27,84 | 27,92 | 27,24 | 1.045.300 |
05 feb 2024 | 28,14 | 28,43 | 27,97 | 28,12 | 27,44 | 829.900 |
02 feb 2024 | 28,62 | 28,68 | 28,22 | 28,41 | 27,72 | 786.100 |
01 feb 2024 | 28,91 | 29,31 | 28,70 | 28,71 | 28,01 | 1.456.800 |
31 gen 2024 | 29,26 | 29,40 | 28,64 | 28,73 | 28,03 | 1.730.100 |
31 gen 2024 | 0.575 Dividendo |
30 gen 2024 | 29,77 | 30,05 | 29,66 | 29,90 | 28,61 | 1.572.800 |
29 gen 2024 | 29,47 | 29,84 | 29,04 | 29,77 | 28,49 | 1.094.300 |
26 gen 2024 | 28,99 | 29,52 | 28,97 | 29,40 | 28,13 | 971.800 |
25 gen 2024 | 29,12 | 29,36 | 29,01 | 29,24 | 27,98 | 872.700 |
24 gen 2024 | 28,80 | 29,09 | 28,76 | 28,97 | 27,72 | 840.100 |
23 gen 2024 | 28,46 | 28,82 | 28,40 | 28,72 | 27,48 | 1.054.700 |
22 gen 2024 | 27,88 | 28,73 | 27,86 | 28,51 | 27,28 | 1.467.200 |
19 gen 2024 | 27,64 | 27,87 | 27,51 | 27,78 | 26,58 | 976.800 |
18 gen 2024 | 27,82 | 28,00 | 27,49 | 27,72 | 26,53 | 1.403.000 |
17 gen 2024 | 27,78 | 28,01 | 27,62 | 27,82 | 26,62 | 1.471.500 |
16 gen 2024 | 28,61 | 28,69 | 28,10 | 28,10 | 26,89 | 1.044.600 |
12 gen 2024 | 28,44 | 28,61 | 27,95 | 28,60 | 27,37 | 884.100 |
11 gen 2024 | 28,26 | 28,39 | 27,93 | 28,26 | 27,04 | 829.300 |
*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...