Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 35,32 | 35,68 | 35,16 | 35,42 | 35,42 | 258.548 |
20 mag 2024 | 35,12 | 35,72 | 35,12 | 35,42 | 35,42 | 137.070 |
17 mag 2024 | 35,28 | 35,60 | 35,12 | 35,40 | 35,40 | 412.209 |
16 mag 2024 | 35,02 | 35,74 | 34,90 | 35,46 | 35,46 | 422.010 |
15 mag 2024 | 34,98 | 35,70 | 34,40 | 35,58 | 35,58 | 255.599 |
14 mag 2024 | 35,04 | 35,44 | 35,04 | 35,22 | 35,22 | 208.053 |
13 mag 2024 | 35,34 | 35,48 | 35,18 | 35,18 | 35,18 | 125.616 |
10 mag 2024 | 34,54 | 35,52 | 34,54 | 35,32 | 35,32 | 284.230 |
10 mag 2024 | 0.9 Dividendo |
09 mag 2024 | 35,40 | 35,84 | 35,24 | 35,68 | 34,78 | 320.323 |
08 mag 2024 | 35,30 | 35,64 | 35,10 | 35,50 | 34,60 | 434.042 |
07 mag 2024 | 34,56 | 35,50 | 34,56 | 35,44 | 34,55 | 599.298 |
06 mag 2024 | 34,30 | 34,76 | 34,28 | 34,70 | 33,82 | 344.900 |
03 mag 2024 | 33,52 | 34,42 | 33,44 | 34,34 | 33,47 | 463.719 |
02 mag 2024 | 33,56 | 33,78 | 33,22 | 33,58 | 32,73 | 320.269 |
30 apr 2024 | 33,96 | 34,04 | 33,56 | 33,56 | 32,71 | 666.965 |
29 apr 2024 | 33,10 | 34,08 | 33,00 | 33,96 | 33,10 | 589.842 |
26 apr 2024 | 32,54 | 33,20 | 32,44 | 33,18 | 32,34 | 523.756 |
25 apr 2024 | 32,18 | 33,00 | 32,00 | 32,46 | 31,64 | 447.205 |
24 apr 2024 | 32,18 | 32,54 | 31,90 | 32,32 | 31,50 | 463.713 |
23 apr 2024 | 32,76 | 33,26 | 32,18 | 32,22 | 31,41 | 565.966 |
22 apr 2024 | 32,76 | 33,26 | 32,04 | 32,68 | 31,86 | 522.638 |
19 apr 2024 | 32,86 | 33,34 | 32,66 | 32,76 | 31,93 | 657.652 |
18 apr 2024 | 32,70 | 33,34 | 32,62 | 33,26 | 32,42 | 358.013 |
17 apr 2024 | 32,24 | 33,12 | 32,24 | 32,82 | 31,99 | 327.955 |
16 apr 2024 | 32,86 | 33,04 | 32,40 | 32,40 | 31,58 | 503.405 |
15 apr 2024 | 32,98 | 33,52 | 32,98 | 33,12 | 32,28 | 180.283 |
12 apr 2024 | 33,38 | 33,48 | 33,04 | 33,10 | 32,27 | 246.965 |
11 apr 2024 | 33,10 | 33,46 | 32,78 | 33,12 | 32,28 | 398.254 |
10 apr 2024 | 33,68 | 33,68 | 33,06 | 33,36 | 32,52 | 282.418 |
09 apr 2024 | 33,50 | 33,94 | 33,30 | 33,40 | 32,56 | 407.676 |
08 apr 2024 | 33,20 | 33,66 | 33,10 | 33,56 | 32,71 | 137.833 |
05 apr 2024 | 33,28 | 33,46 | 32,76 | 33,32 | 32,48 | 397.772 |
04 apr 2024 | 33,02 | 33,46 | 32,86 | 33,36 | 32,52 | 579.170 |
03 apr 2024 | 33,00 | 33,24 | 32,86 | 33,16 | 32,32 | 298.233 |
02 apr 2024 | 33,74 | 34,04 | 33,02 | 33,02 | 32,19 | 323.483 |
28 mar 2024 | 33,84 | 33,96 | 33,62 | 33,76 | 32,91 | 285.174 |
27 mar 2024 | 33,76 | 33,92 | 33,52 | 33,78 | 32,93 | 263.536 |
26 mar 2024 | 33,68 | 33,78 | 33,46 | 33,66 | 32,81 | 159.468 |
25 mar 2024 | 33,48 | 33,78 | 33,34 | 33,68 | 32,83 | 207.722 |
22 mar 2024 | 33,20 | 33,78 | 33,12 | 33,50 | 32,65 | 271.593 |
21 mar 2024 | 32,80 | 33,12 | 32,56 | 33,00 | 32,17 | 305.193 |
20 mar 2024 | 32,40 | 32,78 | 32,22 | 32,54 | 31,72 | 225.949 |
19 mar 2024 | 32,42 | 32,70 | 32,40 | 32,52 | 31,70 | 252.221 |
18 mar 2024 | 32,40 | 32,64 | 32,40 | 32,56 | 31,74 | 196.058 |
15 mar 2024 | 32,22 | 32,70 | 32,22 | 32,38 | 31,56 | 576.966 |
14 mar 2024 | 32,68 | 32,70 | 32,34 | 32,34 | 31,52 | 211.101 |
13 mar 2024 | 32,34 | 32,70 | 32,28 | 32,64 | 31,82 | 268.845 |
12 mar 2024 | 32,12 | 32,60 | 32,12 | 32,48 | 31,66 | 245.098 |
11 mar 2024 | 32,14 | 32,50 | 32,00 | 32,32 | 31,50 | 362.475 |
08 mar 2024 | 32,24 | 32,50 | 32,04 | 32,34 | 31,52 | 193.440 |
07 mar 2024 | 31,90 | 32,40 | 31,66 | 32,22 | 31,41 | 192.628 |
06 mar 2024 | 31,50 | 32,16 | 31,42 | 31,78 | 30,98 | 355.117 |
05 mar 2024 | 31,78 | 32,04 | 31,56 | 31,68 | 30,88 | 276.873 |
04 mar 2024 | 32,20 | 32,20 | 31,52 | 31,92 | 31,11 | 264.157 |
01 mar 2024 | 32,18 | 32,66 | 32,04 | 32,18 | 31,37 | 206.040 |
29 feb 2024 | 32,26 | 32,40 | 32,06 | 32,30 | 31,49 | 223.589 |
28 feb 2024 | 32,20 | 32,28 | 31,84 | 32,16 | 31,35 | 143.117 |
27 feb 2024 | 32,18 | 32,38 | 31,88 | 31,92 | 31,11 | 153.043 |
26 feb 2024 | 31,58 | 32,20 | 31,58 | 32,14 | 31,33 | 145.459 |
23 feb 2024 | 32,00 | 32,58 | 31,58 | 31,84 | 31,04 | 405.241 |
22 feb 2024 | 32,50 | 32,80 | 32,10 | 32,10 | 31,29 | 295.273 |
21 feb 2024 | 31,50 | 32,80 | 30,28 | 32,40 | 31,58 | 1.066.058 |
20 feb 2024 | 32,72 | 32,84 | 32,52 | 32,60 | 31,78 | 148.598 |
19 feb 2024 | 32,70 | 32,86 | 32,10 | 32,72 | 31,89 | 307.781 |
16 feb 2024 | 32,60 | 32,88 | 32,48 | 32,72 | 31,89 | 184.115 |
15 feb 2024 | 32,56 | 32,94 | 32,48 | 32,60 | 31,78 | 134.532 |
14 feb 2024 | 32,38 | 32,68 | 32,16 | 32,68 | 31,86 | 310.180 |
13 feb 2024 | 31,92 | 32,48 | 31,70 | 32,24 | 31,43 | 319.759 |
12 feb 2024 | 31,72 | 32,36 | 31,72 | 32,18 | 31,37 | 182.948 |
09 feb 2024 | 31,60 | 32,20 | 31,60 | 31,88 | 31,08 | 317.504 |
08 feb 2024 | 31,78 | 32,00 | 31,70 | 31,82 | 31,02 | 204.977 |
07 feb 2024 | 30,82 | 32,10 | 30,82 | 31,84 | 31,04 | 369.752 |
06 feb 2024 | 30,58 | 31,14 | 30,58 | 31,04 | 30,26 | 173.331 |
05 feb 2024 | 31,00 | 31,28 | 30,46 | 30,58 | 29,81 | 317.348 |
02 feb 2024 | 31,24 | 31,60 | 30,90 | 31,14 | 30,35 | 166.941 |
01 feb 2024 | 31,20 | 31,70 | 31,14 | 31,20 | 30,41 | 73.940 |
31 gen 2024 | 31,40 | 31,74 | 31,20 | 31,48 | 30,69 | 322.846 |
30 gen 2024 | 30,66 | 31,80 | 30,46 | 31,52 | 30,72 | 530.611 |
29 gen 2024 | 30,20 | 30,80 | 30,12 | 30,64 | 29,87 | 187.409 |
26 gen 2024 | 29,80 | 30,46 | 29,80 | 30,28 | 29,52 | 170.789 |
25 gen 2024 | 29,82 | 30,16 | 29,74 | 30,00 | 29,24 | 223.980 |
24 gen 2024 | 29,12 | 30,08 | 29,10 | 29,90 | 29,15 | 444.687 |
23 gen 2024 | 29,28 | 29,70 | 29,12 | 29,12 | 28,39 | 462.242 |
22 gen 2024 | 28,78 | 29,22 | 28,70 | 29,02 | 28,29 | 231.345 |
19 gen 2024 | 28,40 | 28,60 | 28,28 | 28,46 | 27,74 | 614.490 |
18 gen 2024 | 27,80 | 28,40 | 27,76 | 28,36 | 27,64 | 271.128 |
17 gen 2024 | 28,50 | 28,60 | 27,76 | 28,00 | 27,29 | 361.642 |
16 gen 2024 | 28,86 | 29,36 | 28,48 | 28,70 | 27,98 | 280.805 |
15 gen 2024 | 29,28 | 29,44 | 29,04 | 29,08 | 28,35 | 247.383 |
12 gen 2024 | 29,06 | 29,56 | 29,06 | 29,34 | 28,60 | 146.489 |
11 gen 2024 | 29,60 | 29,80 | 29,02 | 29,26 | 28,52 | 240.711 |
10 gen 2024 | 29,68 | 29,74 | 29,34 | 29,72 | 28,97 | 122.648 |
09 gen 2024 | 29,88 | 29,88 | 29,40 | 29,68 | 28,93 | 93.452 |
08 gen 2024 | 29,00 | 29,62 | 28,76 | 29,58 | 28,83 | 261.756 |
05 gen 2024 | 29,28 | 29,58 | 28,80 | 29,14 | 28,40 | 248.203 |
04 gen 2024 | 29,54 | 29,54 | 29,20 | 29,46 | 28,72 | 140.974 |
03 gen 2024 | 29,60 | 29,96 | 29,12 | 29,28 | 28,54 | 460.568 |
02 gen 2024 | 30,04 | 30,38 | 29,66 | 29,86 | 29,11 | 339.531 |
29 dic 2023 | 29,94 | 30,22 | 29,80 | 30,22 | 29,46 | 208.667 |
*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...