Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 37,80 | 38,65 | 37,80 | 38,65 | 38,65 | 252 |
09 mag 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
08 mag 2024 | 37,10 | 37,87 | 37,10 | 37,87 | 37,87 | 650 |
07 mag 2024 | 36,90 | 37,28 | 36,90 | 37,04 | 37,04 | 77 |
06 mag 2024 | 37,00 | 37,12 | 37,00 | 37,12 | 37,12 | 250 |
03 mag 2024 | 37,15 | 37,41 | 37,15 | 37,41 | 37,41 | 545 |
02 mag 2024 | 36,96 | 37,43 | 36,96 | 37,43 | 37,43 | 1.300 |
30 apr 2024 | 36,73 | 36,98 | 36,73 | 36,73 | 36,73 | 80 |
29 apr 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
26 apr 2024 | 36,60 | 36,82 | 36,60 | 36,82 | 36,82 | 500 |
25 apr 2024 | 36,41 | 36,82 | 36,07 | 36,26 | 36,26 | 1.090 |
24 apr 2024 | 36,45 | 36,84 | 36,26 | 36,66 | 36,66 | 350 |
23 apr 2024 | 36,65 | 36,91 | 36,40 | 36,70 | 36,70 | 552 |
22 apr 2024 | 36,80 | 36,80 | 36,21 | 36,67 | 36,67 | 720 |
19 apr 2024 | 35,10 | 36,34 | 35,10 | 36,20 | 36,20 | 1.233 |
18 apr 2024 | 35,66 | 36,03 | 35,47 | 35,47 | 35,47 | 672 |
17 apr 2024 | 35,02 | 35,37 | 34,80 | 35,01 | 35,01 | 520 |
16 apr 2024 | 35,19 | 35,60 | 34,62 | 35,30 | 35,30 | 1.580 |
15 apr 2024 | 36,70 | 36,70 | 35,25 | 35,30 | 35,30 | 5.170 |
12 apr 2024 | 35,59 | 35,90 | 35,44 | 35,44 | 35,44 | 917 |
11 apr 2024 | 35,49 | 36,04 | 35,32 | 35,35 | 35,35 | 1.550 |
10 apr 2024 | 35,99 | 35,99 | 35,49 | 35,49 | 35,49 | 50 |
09 apr 2024 | 35,98 | 35,98 | 35,90 | 35,90 | 35,90 | - |
08 apr 2024 | 36,20 | 36,20 | 35,83 | 35,83 | 35,83 | 70 |
05 apr 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
04 apr 2024 | 36,26 | 36,50 | 36,26 | 36,50 | 36,50 | 400 |
03 apr 2024 | 36,40 | 36,75 | 36,22 | 36,22 | 36,22 | 25 |
02 apr 2024 | 36,47 | 36,84 | 36,44 | 36,44 | 36,44 | 1.020 |
28 mar 2024 | 36,32 | 36,76 | 36,22 | 36,66 | 36,66 | 478 |
27 mar 2024 | 36,00 | 36,14 | 36,00 | 36,14 | 36,14 | - |
26 mar 2024 | 36,04 | 36,30 | 35,90 | 35,90 | 35,90 | 350 |
25 mar 2024 | 36,50 | 36,90 | 36,30 | 36,30 | 36,30 | 170 |
22 mar 2024 | 36,70 | 36,88 | 36,68 | 36,88 | 36,88 | 430 |
21 mar 2024 | 36,18 | 36,36 | 36,18 | 36,36 | 36,36 | 200 |
20 mar 2024 | 36,14 | 36,22 | 36,14 | 36,22 | 36,22 | 480 |
19 mar 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
18 mar 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
15 mar 2024 | 36,14 | 36,46 | 36,14 | 36,46 | 36,46 | 1.680 |
14 mar 2024 | 36,26 | 36,52 | 36,10 | 36,10 | 36,10 | 80 |
13 mar 2024 | 36,34 | 36,56 | 36,22 | 36,22 | 36,22 | 75 |
12 mar 2024 | 36,64 | 36,80 | 36,36 | 36,36 | 36,36 | 272 |
11 mar 2024 | 36,52 | 36,52 | 36,44 | 36,44 | 36,44 | - |
08 mar 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
07 mar 2024 | 36,06 | 36,38 | 36,02 | 36,34 | 36,34 | 772 |
06 mar 2024 | 35,84 | 36,16 | 35,84 | 36,16 | 36,16 | - |
05 mar 2024 | 35,76 | 36,16 | 35,76 | 36,16 | 36,16 | 70 |
04 mar 2024 | 35,68 | 35,70 | 35,06 | 35,22 | 35,22 | 3.815 |
01 mar 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
29 feb 2024 | 35,54 | 35,72 | 35,44 | 35,72 | 35,72 | 95 |
28 feb 2024 | 35,74 | 35,74 | 35,48 | 35,48 | 35,48 | - |
27 feb 2024 | 35,54 | 35,78 | 35,38 | 35,38 | 35,38 | 1.708 |
26 feb 2024 | 36,26 | 36,26 | 35,58 | 35,82 | 35,82 | 200 |
23 feb 2024 | 36,80 | 36,82 | 36,78 | 36,82 | 36,82 | 365 |
22 feb 2024 | 36,76 | 36,94 | 36,62 | 36,94 | 36,94 | 942 |
21 feb 2024 | 36,62 | 36,96 | 36,62 | 36,94 | 36,94 | 400 |
20 feb 2024 | 36,04 | 36,98 | 36,04 | 36,98 | 36,98 | 437 |
19 feb 2024 | 36,36 | 36,36 | 36,22 | 36,22 | 36,22 | 180 |
16 feb 2024 | 36,22 | 36,58 | 36,22 | 36,52 | 36,52 | 562 |
15 feb 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
15 feb 2024 | 0.59 Dividendo |
14 feb 2024 | 35,94 | 36,38 | 35,94 | 36,38 | 35,79 | 294 |
13 feb 2024 | 36,64 | 36,64 | 36,22 | 36,22 | 35,63 | 130 |
12 feb 2024 | 36,16 | 36,46 | 36,16 | 36,46 | 35,87 | 210 |
09 feb 2024 | 36,04 | 36,40 | 35,94 | 35,94 | 35,36 | 40 |
08 feb 2024 | 36,40 | 36,40 | 36,00 | 36,00 | 35,42 | 35 |
07 feb 2024 | 36,74 | 36,82 | 36,74 | 36,82 | 36,22 | - |
06 feb 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,22 | - |
05 feb 2024 | 36,92 | 37,00 | 36,92 | 37,00 | 36,40 | 50 |
02 feb 2024 | 37,08 | 37,32 | 36,56 | 36,56 | 35,97 | 54 |
01 feb 2024 | 37,16 | 37,16 | 37,12 | 37,12 | 36,52 | 150 |
31 gen 2024 | 37,24 | 37,48 | 37,10 | 37,48 | 36,87 | 25 |
30 gen 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 36,46 | - |
29 gen 2024 | 36,60 | 36,82 | 36,50 | 36,70 | 36,10 | 860 |
26 gen 2024 | 36,72 | 36,72 | 36,70 | 36,70 | 36,10 | 150 |
25 gen 2024 | 36,24 | 36,58 | 36,24 | 36,58 | 35,99 | 85 |
24 gen 2024 | 36,72 | 36,92 | 36,22 | 36,22 | 35,63 | 280 |
23 gen 2024 | 36,78 | 36,78 | 36,70 | 36,70 | 36,10 | 150 |
22 gen 2024 | 36,94 | 37,36 | 36,94 | 37,14 | 36,54 | 135 |
19 gen 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,10 | - |
18 gen 2024 | 36,98 | 37,32 | 36,70 | 36,70 | 36,10 | 200 |
17 gen 2024 | 37,48 | 37,48 | 36,80 | 36,80 | 36,20 | 109 |
16 gen 2024 | 37,42 | 37,42 | 37,30 | 37,30 | 36,70 | - |
15 gen 2024 | 37,48 | 37,48 | 37,48 | 37,48 | 36,87 | - |
12 gen 2024 | 37,36 | 37,82 | 37,36 | 37,48 | 36,87 | 2 |
11 gen 2024 | 38,02 | 38,02 | 37,80 | 37,80 | 37,19 | 160 |
10 gen 2024 | 38,08 | 38,12 | 38,08 | 38,12 | 37,50 | - |
09 gen 2024 | 38,24 | 38,86 | 38,10 | 38,10 | 37,48 | 400 |
08 gen 2024 | 37,90 | 38,24 | 37,90 | 37,92 | 37,31 | 152 |
05 gen 2024 | 37,74 | 38,00 | 37,74 | 38,00 | 37,38 | 25 |
04 gen 2024 | 37,80 | 38,08 | 37,64 | 37,64 | 37,03 | 150 |
03 gen 2024 | 37,44 | 37,60 | 37,44 | 37,60 | 36,99 | - |
02 gen 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 36,54 | - |
29 dic 2023 | 36,88 | 37,22 | 36,88 | 36,90 | 36,30 | 202 |
28 dic 2023 | 36,92 | 37,00 | 36,92 | 37,00 | 36,40 | 14 |
27 dic 2023 | 37,22 | 37,22 | 37,22 | 37,22 | 36,62 | 250 |
22 dic 2023 | 36,54 | 36,88 | 36,54 | 36,88 | 36,28 | 220 |
21 dic 2023 | 36,62 | 36,62 | 36,52 | 36,52 | 35,93 | 60 |
20 dic 2023 | 37,10 | 37,48 | 37,10 | 37,20 | 36,60 | 1.490 |
19 dic 2023 | 37,00 | 37,00 | 37,00 | 37,00 | 36,40 | - |
18 dic 2023 | 37,54 | 37,54 | 37,34 | 37,34 | 36,73 | 31 |
*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...