Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 35,59 | 35,59 | 35,00 | 35,00 | 35,00 | 200 |
03 mag 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,81 | - |
02 mag 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
30 apr 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | - |
29 apr 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
26 apr 2024 | 35,91 | 37,09 | 35,91 | 37,09 | 37,09 | 145 |
25 apr 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
24 apr 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | - |
23 apr 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
22 apr 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | 2 |
19 apr 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
18 apr 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,93 | - |
17 apr 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,82 | - |
16 apr 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 35,34 | - |
15 apr 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,41 | - |
12 apr 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
11 apr 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
10 apr 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
09 apr 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | - |
08 apr 2024 | 35,85 | 35,90 | 35,85 | 35,90 | 35,90 | 200 |
05 apr 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
04 apr 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
03 apr 2024 | 36,83 | 37,29 | 36,83 | 36,90 | 36,90 | 106 |
02 apr 2024 | 37,57 | 37,94 | 36,83 | 36,83 | 36,83 | 87 |
28 mar 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
27 mar 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
26 mar 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
25 mar 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,82 | - |
22 mar 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
21 mar 2024 | 36,14 | 36,64 | 36,14 | 36,64 | 36,64 | 30 |
20 mar 2024 | 34,86 | 34,86 | 34,86 | 34,86 | 34,86 | - |
19 mar 2024 | 37,69 | 37,69 | 34,98 | 34,98 | 34,98 | 182 |
18 mar 2024 | 38,39 | 38,39 | 38,39 | 38,39 | 38,39 | - |
15 mar 2024 | 38,59 | 38,59 | 38,59 | 38,59 | 38,59 | - |
14 mar 2024 | 38,85 | 39,57 | 38,85 | 39,57 | 39,57 | 181 |
13 mar 2024 | 39,23 | 39,23 | 39,23 | 39,23 | 39,23 | - |
12 mar 2024 | 38,11 | 38,11 | 38,11 | 38,11 | 38,11 | - |
11 mar 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 37,49 | - |
08 mar 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
07 mar 2024 | 38,00 | 38,00 | 37,99 | 37,99 | 37,99 | 314 |
06 mar 2024 | 37,66 | 38,03 | 37,66 | 38,03 | 38,03 | 50 |
05 mar 2024 | 38,29 | 38,39 | 38,29 | 38,39 | 38,39 | 27 |
04 mar 2024 | 40,28 | 40,28 | 40,28 | 40,28 | 40,28 | 26 |
04 mar 2024 | 0.16 Dividendo |
01 mar 2024 | 39,90 | 39,90 | 39,69 | 39,69 | 39,53 | 60 |
29 feb 2024 | 40,67 | 40,67 | 40,67 | 40,67 | 40,51 | - |
28 feb 2024 | 39,53 | 39,53 | 39,53 | 39,53 | 39,37 | - |
27 feb 2024 | 38,23 | 38,23 | 38,23 | 38,23 | 38,08 | - |
26 feb 2024 | 38,42 | 38,99 | 38,42 | 38,99 | 38,83 | 388 |
23 feb 2024 | 38,48 | 38,48 | 38,48 | 38,48 | 38,32 | - |
22 feb 2024 | 38,46 | 38,46 | 38,46 | 38,46 | 38,30 | - |
21 feb 2024 | 38,11 | 39,17 | 38,11 | 39,17 | 39,01 | 180 |
20 feb 2024 | 38,18 | 38,18 | 38,07 | 38,07 | 37,92 | 9 |
19 feb 2024 | 38,13 | 38,13 | 38,13 | 38,13 | 37,98 | - |
16 feb 2024 | 37,79 | 37,79 | 37,79 | 37,79 | 37,64 | - |
15 feb 2024 | 37,74 | 37,74 | 37,74 | 37,74 | 37,59 | - |
14 feb 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,15 | - |
13 feb 2024 | 38,33 | 38,33 | 38,33 | 38,33 | 38,18 | - |
12 feb 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,77 | - |
09 feb 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,46 | - |
08 feb 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,11 | - |
07 feb 2024 | 39,47 | 39,50 | 37,99 | 37,99 | 37,84 | 191 |
06 feb 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 33,14 | - |
05 feb 2024 | 31,92 | 32,73 | 31,92 | 32,73 | 32,60 | 150 |
02 feb 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,77 | - |
01 feb 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,57 | - |
31 gen 2024 | 32,20 | 32,56 | 32,17 | 32,56 | 32,43 | 59 |
30 gen 2024 | 33,39 | 33,39 | 33,39 | 33,39 | 33,26 | - |
29 gen 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,59 | - |
26 gen 2024 | 32,80 | 32,80 | 32,40 | 32,40 | 32,27 | 301 |
25 gen 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,35 | - |
24 gen 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,80 | - |
23 gen 2024 | 31,40 | 31,74 | 31,40 | 31,74 | 31,61 | 50 |
22 gen 2024 | 32,62 | 32,62 | 32,62 | 32,62 | 32,49 | - |
19 gen 2024 | 32,73 | 33,02 | 32,68 | 32,68 | 32,55 | 30 |
18 gen 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,79 | - |
17 gen 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,29 | - |
16 gen 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,01 | - |
15 gen 2024 | 34,01 | 34,39 | 34,01 | 34,39 | 34,25 | 200 |
12 gen 2024 | 34,53 | 34,61 | 34,53 | 34,61 | 34,47 | 95 |
11 gen 2024 | 35,29 | 35,29 | 34,58 | 34,58 | 34,44 | 1 |
10 gen 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,82 | - |
09 gen 2024 | 37,15 | 37,15 | 37,15 | 37,15 | 37,00 | - |
08 gen 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,05 | - |
05 gen 2024 | 38,29 | 38,29 | 38,29 | 38,29 | 38,14 | - |
04 gen 2024 | 39,12 | 39,12 | 39,12 | 39,12 | 38,96 | - |
03 gen 2024 | 38,99 | 38,99 | 38,99 | 38,99 | 38,83 | - |
02 gen 2024 | 38,30 | 38,30 | 38,30 | 38,30 | 38,15 | - |
29 dic 2023 | 38,14 | 38,14 | 38,14 | 38,14 | 37,99 | - |
28 dic 2023 | 37,35 | 37,35 | 37,35 | 37,35 | 37,20 | - |
27 dic 2023 | 37,38 | 37,70 | 37,38 | 37,70 | 37,55 | 200 |
22 dic 2023 | 37,79 | 37,79 | 37,52 | 37,52 | 37,37 | 90 |
21 dic 2023 | 37,07 | 37,45 | 37,05 | 37,05 | 36,90 | 152 |
20 dic 2023 | 37,52 | 37,52 | 37,30 | 37,30 | 37,15 | 139 |
19 dic 2023 | 36,42 | 36,42 | 36,42 | 36,42 | 36,27 | - |
18 dic 2023 | 37,18 | 37,18 | 37,18 | 37,18 | 37,03 | - |
15 dic 2023 | 36,62 | 36,91 | 36,62 | 36,91 | 36,76 | 50 |
14 dic 2023 | 36,49 | 37,03 | 36,30 | 37,03 | 36,88 | 251 |
13 dic 2023 | 37,36 | 37,36 | 37,36 | 37,36 | 37,21 | - |
12 dic 2023 | 36,62 | 37,00 | 36,62 | 37,00 | 36,85 | 1 |
*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...