Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 40,28 | 40,67 | 40,28 | 40,59 | 40,59 | 1.840 |
17 mag 2024 | 1.19 Dividendo |
16 mag 2024 | 41,51 | 42,11 | 40,77 | 41,70 | 40,51 | 131.953 |
15 mag 2024 | 40,85 | 42,06 | 40,47 | 41,78 | 40,58 | 126.338 |
14 mag 2024 | 40,34 | 41,03 | 40,31 | 40,78 | 39,62 | 6.058 |
13 mag 2024 | 40,44 | 40,47 | 39,59 | 40,36 | 39,21 | 12.938 |
10 mag 2024 | 39,20 | 40,83 | 39,07 | 40,40 | 39,25 | 276.747 |
09 mag 2024 | 38,56 | 39,03 | 38,40 | 38,88 | 37,77 | 22.638 |
08 mag 2024 | 37,87 | 39,00 | 36,56 | 38,58 | 37,48 | 134.333 |
07 mag 2024 | 37,83 | 39,10 | 36,59 | 37,21 | 36,14 | 357.168 |
03 mag 2024 | 40,60 | 40,79 | 39,30 | 39,22 | 38,11 | 5.234 |
02 mag 2024 | 40,08 | 40,40 | 40,31 | 40,25 | 39,10 | 127.257 |
01 mag 2024 | 39,60 | 39,60 | 39,60 | 39,71 | 38,57 | 10.606 |
30 apr 2024 | 38,59 | 39,71 | 37,37 | 39,71 | 38,57 | 531.626 |
29 apr 2024 | 37,67 | 38,89 | 37,67 | 38,78 | 37,67 | 7.563 |
26 apr 2024 | 37,92 | 38,08 | 37,38 | 37,35 | 36,28 | 373.021 |
25 apr 2024 | 38,90 | 38,94 | 37,79 | 37,94 | 36,85 | 139.001 |
24 apr 2024 | 40,20 | 40,68 | 38,84 | 38,88 | 37,77 | 149.184 |
23 apr 2024 | 39,15 | 40,30 | 39,13 | 39,88 | 38,74 | 190.517 |
22 apr 2024 | 36,94 | 39,42 | 36,90 | 38,97 | 37,85 | 636.914 |
19 apr 2024 | 36,26 | 36,75 | 35,54 | 36,70 | 35,65 | 173.755 |
18 apr 2024 | 35,72 | 36,50 | 35,63 | 36,33 | 35,29 | 136.878 |
17 apr 2024 | 34,87 | 35,87 | 34,68 | 35,72 | 34,70 | 152.295 |
16 apr 2024 | 35,21 | 35,53 | 34,89 | 34,97 | 33,97 | 108.927 |
15 apr 2024 | 35,23 | 35,54 | 34,89 | 35,33 | 34,32 | 300.774 |
12 apr 2024 | 35,61 | 36,00 | 35,09 | 35,58 | 34,56 | 166.352 |
11 apr 2024 | 35,59 | 35,93 | 35,14 | 35,31 | 34,31 | 47.309 |
10 apr 2024 | 35,60 | 36,28 | 35,17 | 35,72 | 34,71 | 332.995 |
09 apr 2024 | 34,87 | 35,39 | 34,57 | 35,46 | 34,44 | 118.346 |
08 apr 2024 | 34,71 | 34,96 | 34,62 | 34,88 | 33,89 | 54.621 |
05 apr 2024 | 34,76 | 35,34 | 34,41 | 34,84 | 33,85 | 152.022 |
04 apr 2024 | 34,76 | 35,33 | 34,53 | 35,17 | 34,16 | 59.929 |
03 apr 2024 | 34,90 | 34,85 | 34,12 | 34,68 | 33,69 | 403.635 |
02 apr 2024 | 35,40 | 35,87 | 34,62 | 34,76 | 33,77 | 173.883 |
28 mar 2024 | 35,79 | 36,07 | 35,38 | 35,61 | 34,59 | 52.121 |
27 mar 2024 | 34,86 | 35,74 | 34,60 | 35,63 | 34,61 | 37.530 |
26 mar 2024 | 34,94 | 35,18 | 34,66 | 34,81 | 33,82 | 74.388 |
25 mar 2024 | 34,56 | 35,19 | 34,30 | 35,03 | 34,03 | 24.606 |
22 mar 2024 | 34,94 | 35,53 | 34,61 | 34,78 | 33,78 | 31.184 |
21 mar 2024 | 36,03 | 36,09 | 35,07 | 35,17 | 34,16 | 92.510 |
20 mar 2024 | 35,85 | 35,96 | 35,65 | 35,62 | 34,60 | 42.575 |
19 mar 2024 | 34,83 | 35,96 | 34,85 | 35,82 | 34,80 | 259.589 |
18 mar 2024 | 34,95 | 35,21 | 34,77 | 34,96 | 33,96 | 102.594 |
15 mar 2024 | 36,03 | 36,33 | 34,64 | 34,76 | 33,77 | 164.322 |
14 mar 2024 | 36,72 | 36,93 | 36,10 | 36,24 | 35,21 | 137.918 |
13 mar 2024 | 36,92 | 37,04 | 36,63 | 36,62 | 35,57 | 137.818 |
12 mar 2024 | 36,90 | 37,23 | 36,58 | 37,02 | 35,96 | 105.195 |
11 mar 2024 | 36,89 | 37,41 | 36,66 | 37,06 | 36,00 | 117.487 |
08 mar 2024 | 37,70 | 37,79 | 37,18 | 37,44 | 36,38 | 138.737 |
07 mar 2024 | 36,68 | 37,90 | 36,54 | 37,78 | 36,70 | 91.236 |
06 mar 2024 | 38,18 | 38,34 | 36,76 | 37,13 | 36,07 | 321.473 |
05 mar 2024 | 34,26 | 38,68 | 33,91 | 38,18 | 37,09 | 442.807 |
04 mar 2024 | 35,62 | 35,64 | 34,18 | 34,59 | 33,60 | 304.217 |
01 mar 2024 | 35,51 | 35,70 | 35,16 | 35,56 | 34,55 | 231.012 |
29 feb 2024 | 35,69 | 36,46 | 35,16 | 35,24 | 34,23 | 91.112 |
28 feb 2024 | 36,17 | 36,67 | 35,69 | 35,74 | 34,72 | 71.718 |
27 feb 2024 | 36,26 | 36,46 | 35,69 | 36,29 | 35,26 | 100.680 |
26 feb 2024 | 35,47 | 36,88 | 34,91 | 36,34 | 35,30 | 126.048 |
23 feb 2024 | 35,69 | 35,81 | 35,06 | 35,56 | 34,54 | 73.073 |
22 feb 2024 | 35,74 | 36,11 | 35,33 | 35,99 | 34,97 | 910.744 |
21 feb 2024 | 37,46 | 37,93 | 35,47 | 35,68 | 34,66 | 519.160 |
20 feb 2024 | 41,50 | 41,53 | 36,60 | 37,67 | 36,60 | 593.370 |
19 feb 2024 | 38,99 | 39,50 | 38,68 | 39,37 | 38,25 | 347.836 |
16 feb 2024 | 39,01 | 39,27 | 38,42 | 39,10 | 37,98 | 221.932 |
15 feb 2024 | 39,47 | 39,63 | 38,79 | 39,15 | 38,03 | 488.139 |
14 feb 2024 | 38,45 | 40,17 | 37,52 | 39,40 | 38,28 | 1.153.613 |
13 feb 2024 | 37,11 | 37,76 | 36,76 | 37,72 | 36,64 | 431.424 |
12 feb 2024 | 36,12 | 36,95 | 36,03 | 36,83 | 35,78 | 37.351 |
09 feb 2024 | 36,56 | 36,56 | 36,04 | 36,19 | 35,15 | 317.133 |
08 feb 2024 | 36,49 | 36,67 | 36,19 | 36,32 | 35,28 | 91.198 |
07 feb 2024 | 36,92 | 37,02 | 36,59 | 36,81 | 35,75 | 255.093 |
06 feb 2024 | 36,20 | 36,82 | 35,82 | 36,65 | 35,61 | 27.400 |
05 feb 2024 | 35,72 | 36,13 | 35,43 | 36,05 | 35,02 | 48.101 |
02 feb 2024 | 36,11 | 36,60 | 35,82 | 35,96 | 34,93 | 288.444 |
01 feb 2024 | 35,81 | 36,17 | 35,57 | 35,81 | 34,78 | 154.814 |
31 gen 2024 | 36,00 | 36,19 | 35,74 | 35,92 | 34,89 | 37.152 |
30 gen 2024 | 36,90 | 36,91 | 35,77 | 36,08 | 35,05 | 128.821 |
29 gen 2024 | 36,84 | 37,00 | 36,36 | 36,74 | 35,69 | 125.940 |
26 gen 2024 | 36,68 | 37,05 | 36,11 | 36,59 | 35,55 | 783.711 |
25 gen 2024 | 36,64 | 37,05 | 36,26 | 36,40 | 35,36 | 133.131 |
24 gen 2024 | 36,40 | 37,33 | 36,32 | 36,91 | 35,86 | 81.711 |
23 gen 2024 | 36,44 | 36,41 | 35,86 | 36,11 | 35,08 | 166.174 |
22 gen 2024 | 35,72 | 36,45 | 35,67 | 36,38 | 35,35 | 52.956 |
19 gen 2024 | 35,71 | 35,78 | 35,22 | 35,53 | 34,52 | 97.949 |
18 gen 2024 | 35,39 | 35,64 | 35,04 | 35,40 | 34,39 | 97.755 |
17 gen 2024 | 35,31 | 36,49 | 34,58 | 35,10 | 34,09 | 152.401 |
16 gen 2024 | 36,29 | 36,71 | 36,11 | 36,22 | 35,19 | 67.270 |
15 gen 2024 | 36,44 | 36,91 | 36,37 | 36,63 | 35,58 | 61.714 |
12 gen 2024 | 36,66 | 37,08 | 36,57 | 36,72 | 35,67 | 95.911 |
11 gen 2024 | 37,03 | 37,47 | 36,77 | 36,76 | 35,72 | 158.875 |
10 gen 2024 | 37,05 | 37,43 | 36,66 | 36,74 | 35,69 | 121.789 |
09 gen 2024 | 37,59 | 38,30 | 37,07 | 37,15 | 36,08 | 395.398 |
08 gen 2024 | 36,53 | 37,71 | 36,50 | 37,55 | 36,48 | 208.518 |
05 gen 2024 | 37,77 | 37,86 | 37,18 | 37,56 | 36,49 | 224.140 |
04 gen 2024 | 37,52 | 38,35 | 37,58 | 38,15 | 37,06 | 251.216 |
03 gen 2024 | 38,67 | 39,04 | 37,11 | 37,74 | 36,66 | 85.256 |
02 gen 2024 | 37,98 | 38,71 | 37,73 | 38,53 | 37,44 | 76.877 |
29 dic 2023 | 37,85 | 38,13 | 37,81 | 37,83 | 36,75 | 60.498 |
28 dic 2023 | 37,85 | 38,00 | 37,67 | 37,94 | 36,85 | 35.902 |
27 dic 2023 | 38,03 | 38,44 | 37,76 | 37,92 | 36,83 | 194.911 |
*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...