Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 29,58 | 29,89 | 28,34 | 28,38 | 28,38 | 6.399.209 |
01 mag 2024 | 30,09 | 30,78 | 29,97 | 30,18 | 30,18 | 2.453.300 |
30 apr 2024 | 30,10 | 30,39 | 29,94 | 30,01 | 30,01 | 2.331.800 |
29 apr 2024 | 30,79 | 31,00 | 30,63 | 30,69 | 30,69 | 2.209.900 |
26 apr 2024 | 30,29 | 30,79 | 30,18 | 30,57 | 30,57 | 1.158.500 |
25 apr 2024 | 30,69 | 30,77 | 30,10 | 30,35 | 30,35 | 1.489.000 |
24 apr 2024 | 30,86 | 31,00 | 30,68 | 30,92 | 30,92 | 1.472.200 |
23 apr 2024 | 30,32 | 30,91 | 30,21 | 30,86 | 30,86 | 2.861.300 |
22 apr 2024 | 30,48 | 30,61 | 30,22 | 30,37 | 30,37 | 4.163.800 |
19 apr 2024 | 30,40 | 30,53 | 30,26 | 30,50 | 30,50 | 1.843.800 |
18 apr 2024 | 30,49 | 30,68 | 30,25 | 30,44 | 30,44 | 1.350.300 |
17 apr 2024 | 30,99 | 31,08 | 30,34 | 30,36 | 30,36 | 1.857.000 |
16 apr 2024 | 30,77 | 31,13 | 30,55 | 30,79 | 30,79 | 3.036.400 |
15 apr 2024 | 31,44 | 31,75 | 30,71 | 30,89 | 30,89 | 2.855.200 |
12 apr 2024 | 31,77 | 31,80 | 30,88 | 31,30 | 31,30 | 3.000.900 |
11 apr 2024 | 32,68 | 32,83 | 31,87 | 32,02 | 32,02 | 2.127.200 |
10 apr 2024 | 31,97 | 32,43 | 31,80 | 32,39 | 32,39 | 2.233.800 |
09 apr 2024 | 32,42 | 33,02 | 32,35 | 32,85 | 32,85 | 2.900.500 |
08 apr 2024 | 32,31 | 32,53 | 31,70 | 32,24 | 32,24 | 4.062.700 |
05 apr 2024 | 31,89 | 32,49 | 31,86 | 32,31 | 32,31 | 3.348.600 |
04 apr 2024 | 32,05 | 32,43 | 31,77 | 31,92 | 31,92 | 3.130.700 |
03 apr 2024 | 32,30 | 32,42 | 31,70 | 31,85 | 31,85 | 2.310.900 |
02 apr 2024 | 31,81 | 32,44 | 31,50 | 31,83 | 31,83 | 47.685.500 |
01 apr 2024 | 33,22 | 33,22 | 31,91 | 32,25 | 32,25 | 2.410.100 |
28 mar 2024 | 33,00 | 33,42 | 32,48 | 33,19 | 33,19 | 2.605.000 |
27 mar 2024 | 32,72 | 33,35 | 32,57 | 33,31 | 33,31 | 2.225.200 |
27 mar 2024 | 0.16 Dividendo |
26 mar 2024 | 32,91 | 33,03 | 32,50 | 32,50 | 32,34 | 1.552.200 |
25 mar 2024 | 32,86 | 33,10 | 32,55 | 32,84 | 32,68 | 1.126.400 |
22 mar 2024 | 33,45 | 33,52 | 32,63 | 32,75 | 32,59 | 1.780.600 |
21 mar 2024 | 33,30 | 33,72 | 33,13 | 33,45 | 33,29 | 2.679.500 |
20 mar 2024 | 33,07 | 33,30 | 32,71 | 33,30 | 33,14 | 3.587.700 |
19 mar 2024 | 33,03 | 33,22 | 32,86 | 33,11 | 32,95 | 6.906.200 |
18 mar 2024 | 32,97 | 33,13 | 32,68 | 32,98 | 32,82 | 1.264.700 |
15 mar 2024 | 32,70 | 33,03 | 32,56 | 32,84 | 32,68 | 4.823.800 |
14 mar 2024 | 34,09 | 34,16 | 32,72 | 32,98 | 32,82 | 1.778.900 |
13 mar 2024 | 33,69 | 34,28 | 33,66 | 34,13 | 33,96 | 2.218.900 |
12 mar 2024 | 33,95 | 34,03 | 33,40 | 33,61 | 33,44 | 3.485.700 |
11 mar 2024 | 33,75 | 34,06 | 33,57 | 33,87 | 33,70 | 1.440.900 |
08 mar 2024 | 33,61 | 33,97 | 33,45 | 33,75 | 33,58 | 1.561.800 |
07 mar 2024 | 33,62 | 33,69 | 33,09 | 33,42 | 33,26 | 1.711.200 |
06 mar 2024 | 33,42 | 33,67 | 33,22 | 33,41 | 33,25 | 1.590.300 |
05 mar 2024 | 33,08 | 33,47 | 33,06 | 33,27 | 33,11 | 1.753.400 |
04 mar 2024 | 33,04 | 33,34 | 32,66 | 33,28 | 33,12 | 1.565.300 |
01 mar 2024 | 32,99 | 33,53 | 32,18 | 33,27 | 33,11 | 2.674.500 |
29 feb 2024 | 34,23 | 34,91 | 32,20 | 32,68 | 32,52 | 4.419.500 |
28 feb 2024 | 33,47 | 33,47 | 32,78 | 33,30 | 33,14 | 3.258.900 |
27 feb 2024 | 33,90 | 34,03 | 33,39 | 33,68 | 33,51 | 1.992.900 |
26 feb 2024 | 34,00 | 34,22 | 33,40 | 33,69 | 33,52 | 1.642.200 |
23 feb 2024 | 33,56 | 34,07 | 33,10 | 33,91 | 33,74 | 2.140.900 |
22 feb 2024 | 33,15 | 33,71 | 32,90 | 33,57 | 33,40 | 1.732.400 |
21 feb 2024 | 33,43 | 33,60 | 32,66 | 33,08 | 32,92 | 2.218.400 |
20 feb 2024 | 33,33 | 33,96 | 33,32 | 33,75 | 33,58 | 2.905.000 |
16 feb 2024 | 33,57 | 33,92 | 33,15 | 33,58 | 33,41 | 2.637.200 |
15 feb 2024 | 33,05 | 33,88 | 32,71 | 33,86 | 33,69 | 6.302.000 |
14 feb 2024 | 32,62 | 32,94 | 32,36 | 32,67 | 32,51 | 5.008.400 |
13 feb 2024 | 32,96 | 33,36 | 32,13 | 32,45 | 32,29 | 2.426.700 |
12 feb 2024 | 32,77 | 33,61 | 32,77 | 33,52 | 33,35 | 3.182.700 |
09 feb 2024 | 33,15 | 33,16 | 32,73 | 32,79 | 32,63 | 3.435.600 |
08 feb 2024 | 32,57 | 33,43 | 32,21 | 33,16 | 33,00 | 3.974.400 |
07 feb 2024 | 34,32 | 34,33 | 33,54 | 33,71 | 33,54 | 3.549.700 |
06 feb 2024 | 33,44 | 34,21 | 33,24 | 34,16 | 33,99 | 7.528.200 |
05 feb 2024 | 33,98 | 34,21 | 33,31 | 33,33 | 33,17 | 4.392.600 |
02 feb 2024 | 34,22 | 34,45 | 33,52 | 34,19 | 34,02 | 7.922.600 |
01 feb 2024 | 34,96 | 35,21 | 34,57 | 34,70 | 34,53 | 5.492.200 |
31 gen 2024 | 35,10 | 35,36 | 34,65 | 34,75 | 34,58 | 1.910.800 |
30 gen 2024 | 35,37 | 35,42 | 34,94 | 35,03 | 34,86 | 1.134.000 |
29 gen 2024 | 34,85 | 35,47 | 34,85 | 35,42 | 35,25 | 1.841.400 |
26 gen 2024 | 35,32 | 35,68 | 34,87 | 34,92 | 34,75 | 1.791.600 |
25 gen 2024 | 34,98 | 35,06 | 34,53 | 35,05 | 34,88 | 1.856.000 |
24 gen 2024 | 35,65 | 35,65 | 34,54 | 34,67 | 34,50 | 2.630.600 |
23 gen 2024 | 36,43 | 36,63 | 35,14 | 35,49 | 35,32 | 1.711.400 |
22 gen 2024 | 35,90 | 36,34 | 35,86 | 36,27 | 36,09 | 3.160.200 |
19 gen 2024 | 35,92 | 35,92 | 35,23 | 35,66 | 35,48 | 1.942.100 |
18 gen 2024 | 35,61 | 35,95 | 35,41 | 35,91 | 35,73 | 1.517.000 |
17 gen 2024 | 35,61 | 35,91 | 35,32 | 35,52 | 35,35 | 1.412.900 |
16 gen 2024 | 36,32 | 36,32 | 35,61 | 35,95 | 35,77 | 2.087.100 |
12 gen 2024 | 36,70 | 36,98 | 36,42 | 36,56 | 36,38 | 1.937.200 |
11 gen 2024 | 37,20 | 37,35 | 36,16 | 36,45 | 36,27 | 2.337.400 |
10 gen 2024 | 36,48 | 37,60 | 35,90 | 37,39 | 37,21 | 4.599.500 |
09 gen 2024 | 35,80 | 37,20 | 35,68 | 36,53 | 36,35 | 4.458.800 |
08 gen 2024 | 35,42 | 36,30 | 35,30 | 35,90 | 35,72 | 2.179.900 |
05 gen 2024 | 35,46 | 35,81 | 35,08 | 35,38 | 35,21 | 4.231.100 |
04 gen 2024 | 34,79 | 35,78 | 34,67 | 35,68 | 35,50 | 2.897.500 |
03 gen 2024 | 35,35 | 35,35 | 34,50 | 34,82 | 34,65 | 2.196.200 |
02 gen 2024 | 35,37 | 35,96 | 35,26 | 35,63 | 35,45 | 1.684.400 |
29 dic 2023 | 35,38 | 35,68 | 35,37 | 35,59 | 35,41 | 1.330.600 |
28 dic 2023 | 35,59 | 35,88 | 35,45 | 35,59 | 35,41 | 1.152.300 |
28 dic 2023 | 0.14 Dividendo |
27 dic 2023 | 35,71 | 35,80 | 35,51 | 35,63 | 35,32 | 1.202.800 |
26 dic 2023 | 35,24 | 35,62 | 35,16 | 35,54 | 35,23 | 1.335.200 |
22 dic 2023 | 35,19 | 35,40 | 34,95 | 35,22 | 34,91 | 1.261.200 |
21 dic 2023 | 34,41 | 35,21 | 34,41 | 35,19 | 34,88 | 2.604.200 |
20 dic 2023 | 34,74 | 34,83 | 33,99 | 34,02 | 33,72 | 1.652.400 |
19 dic 2023 | 34,32 | 34,87 | 34,22 | 34,73 | 34,42 | 3.449.100 |
18 dic 2023 | 34,39 | 34,46 | 33,71 | 34,07 | 33,77 | 2.226.900 |
15 dic 2023 | 34,37 | 34,67 | 33,94 | 34,38 | 34,08 | 5.155.800 |
14 dic 2023 | 33,74 | 35,08 | 33,70 | 34,35 | 34,05 | 4.605.700 |
13 dic 2023 | 31,91 | 33,41 | 31,64 | 33,33 | 33,04 | 2.429.900 |
12 dic 2023 | 31,77 | 32,02 | 31,32 | 31,92 | 31,64 | 3.145.800 |
*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...