Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 39,33 | 40,17 | 39,19 | 40,10 | 40,10 | 29.600 |
09 mag 2024 | 38,15 | 39,48 | 38,15 | 39,48 | 39,48 | 40.300 |
08 mag 2024 | 38,20 | 38,38 | 37,99 | 38,31 | 38,31 | 14.900 |
07 mag 2024 | 37,36 | 38,91 | 37,36 | 38,27 | 38,27 | 41.000 |
06 mag 2024 | 37,44 | 37,44 | 36,72 | 37,07 | 37,07 | 21.500 |
03 mag 2024 | 37,00 | 37,41 | 36,72 | 37,32 | 37,32 | 20.000 |
02 mag 2024 | 36,07 | 36,88 | 36,01 | 36,70 | 36,70 | 31.800 |
01 mag 2024 | 35,04 | 36,44 | 35,04 | 36,04 | 36,04 | 28.100 |
30 apr 2024 | 34,69 | 35,15 | 34,48 | 34,98 | 34,98 | 25.600 |
29 apr 2024 | 34,79 | 35,27 | 34,71 | 35,10 | 35,10 | 27.100 |
26 apr 2024 | 34,55 | 34,71 | 34,28 | 34,50 | 34,50 | 22.000 |
25 apr 2024 | 34,55 | 34,96 | 34,11 | 34,52 | 34,52 | 32.400 |
24 apr 2024 | 34,69 | 35,09 | 34,49 | 34,89 | 34,89 | 26.600 |
23 apr 2024 | 34,66 | 35,39 | 34,66 | 34,96 | 34,96 | 27.300 |
22 apr 2024 | 34,87 | 35,35 | 34,80 | 34,84 | 34,84 | 28.800 |
19 apr 2024 | 34,26 | 35,10 | 34,17 | 34,87 | 34,87 | 42.700 |
18 apr 2024 | 34,20 | 34,98 | 34,14 | 34,37 | 34,37 | 45.500 |
17 apr 2024 | 33,75 | 34,46 | 33,75 | 34,33 | 34,33 | 31.600 |
16 apr 2024 | 34,45 | 34,45 | 33,42 | 33,72 | 33,72 | 37.200 |
15 apr 2024 | 34,00 | 34,63 | 33,60 | 34,45 | 34,45 | 43.200 |
12 apr 2024 | 34,67 | 35,11 | 33,80 | 34,04 | 34,04 | 47.500 |
11 apr 2024 | 36,11 | 36,11 | 34,80 | 34,94 | 34,94 | 25.100 |
10 apr 2024 | 35,83 | 35,83 | 34,45 | 35,19 | 35,19 | 49.200 |
09 apr 2024 | 36,01 | 36,49 | 36,01 | 36,42 | 36,42 | 32.200 |
08 apr 2024 | 35,31 | 36,12 | 35,10 | 35,95 | 35,95 | 42.400 |
05 apr 2024 | 36,32 | 36,32 | 35,17 | 35,36 | 35,36 | 23.500 |
04 apr 2024 | 36,38 | 36,76 | 35,99 | 36,59 | 36,59 | 42.500 |
03 apr 2024 | 35,50 | 35,86 | 35,23 | 35,73 | 35,73 | 24.600 |
02 apr 2024 | 36,43 | 36,58 | 35,73 | 35,74 | 35,74 | 28.800 |
01 apr 2024 | 37,33 | 37,33 | 36,26 | 36,81 | 36,81 | 28.200 |
28 mar 2024 | 37,26 | 37,45 | 36,89 | 37,11 | 37,11 | 40.500 |
27 mar 2024 | 35,49 | 36,90 | 35,49 | 36,81 | 36,81 | 25.400 |
26 mar 2024 | 35,15 | 35,74 | 35,00 | 35,49 | 35,49 | 38.700 |
25 mar 2024 | 35,68 | 35,68 | 34,82 | 34,99 | 34,99 | 36.900 |
22 mar 2024 | 35,71 | 35,96 | 35,34 | 35,49 | 35,49 | 32.000 |
21 mar 2024 | 35,77 | 35,97 | 35,43 | 35,71 | 35,71 | 38.200 |
20 mar 2024 | 35,08 | 36,17 | 35,08 | 35,92 | 35,92 | 31.300 |
19 mar 2024 | 35,73 | 35,73 | 35,23 | 35,44 | 35,44 | 21.100 |
18 mar 2024 | 36,63 | 36,83 | 35,51 | 35,51 | 35,51 | 41.100 |
15 mar 2024 | 35,62 | 36,99 | 35,62 | 36,63 | 36,63 | 262.100 |
14 mar 2024 | 35,87 | 36,49 | 35,18 | 35,81 | 35,81 | 58.200 |
13 mar 2024 | 36,08 | 36,86 | 35,95 | 36,02 | 36,02 | 53.600 |
12 mar 2024 | 36,68 | 37,27 | 35,82 | 36,25 | 36,25 | 38.200 |
11 mar 2024 | 36,36 | 37,27 | 36,06 | 36,92 | 36,92 | 28.900 |
08 mar 2024 | 36,30 | 37,00 | 36,29 | 36,36 | 36,36 | 22.100 |
07 mar 2024 | 35,86 | 36,51 | 35,66 | 35,89 | 35,89 | 25.500 |
06 mar 2024 | 35,86 | 36,54 | 35,75 | 35,82 | 35,82 | 24.600 |
05 mar 2024 | 35,53 | 36,93 | 35,12 | 35,77 | 35,77 | 44.300 |
04 mar 2024 | 34,63 | 35,62 | 34,37 | 35,50 | 35,50 | 47.300 |
01 mar 2024 | 34,03 | 34,79 | 34,00 | 34,53 | 34,53 | 29.000 |
29 feb 2024 | 34,92 | 35,14 | 34,32 | 34,47 | 34,47 | 32.200 |
28 feb 2024 | 34,32 | 35,05 | 34,32 | 34,43 | 34,43 | 19.000 |
27 feb 2024 | 34,42 | 35,03 | 34,12 | 34,33 | 34,33 | 21.300 |
26 feb 2024 | 34,49 | 34,65 | 33,84 | 34,30 | 34,30 | 39.500 |
23 feb 2024 | 34,93 | 35,43 | 34,32 | 34,73 | 34,73 | 34.400 |
22 feb 2024 | 35,50 | 35,50 | 34,47 | 34,81 | 34,81 | 47.000 |
21 feb 2024 | 35,52 | 36,15 | 35,52 | 35,69 | 35,69 | 13.800 |
20 feb 2024 | 35,43 | 36,35 | 35,43 | 35,66 | 35,66 | 20.100 |
16 feb 2024 | 36,65 | 36,65 | 35,73 | 35,78 | 35,78 | 31.400 |
15 feb 2024 | 35,63 | 36,83 | 35,63 | 36,83 | 36,83 | 32.000 |
14 feb 2024 | 36,21 | 36,21 | 34,94 | 35,42 | 35,42 | 35.900 |
13 feb 2024 | 36,53 | 36,58 | 35,00 | 35,18 | 35,18 | 40.300 |
12 feb 2024 | 36,25 | 37,50 | 36,25 | 37,23 | 37,23 | 29.800 |
09 feb 2024 | 35,57 | 36,68 | 35,57 | 36,44 | 36,44 | 30.600 |
08 feb 2024 | 35,25 | 35,71 | 35,00 | 35,64 | 35,64 | 18.800 |
08 feb 2024 | 0.29 Dividendo |
07 feb 2024 | 36,39 | 36,39 | 35,48 | 35,54 | 35,25 | 48.300 |
06 feb 2024 | 35,50 | 36,33 | 35,50 | 36,15 | 35,86 | 31.600 |
05 feb 2024 | 35,69 | 36,04 | 35,25 | 35,57 | 35,28 | 39.400 |
02 feb 2024 | 36,49 | 36,63 | 35,79 | 36,10 | 35,81 | 25.000 |
01 feb 2024 | 36,60 | 37,30 | 36,60 | 36,98 | 36,68 | 28.000 |
31 gen 2024 | 37,07 | 37,30 | 36,50 | 36,50 | 36,20 | 50.700 |
30 gen 2024 | 37,14 | 37,35 | 36,65 | 36,70 | 36,40 | 13.600 |
29 gen 2024 | 36,75 | 37,51 | 36,62 | 37,34 | 37,04 | 23.900 |
26 gen 2024 | 37,54 | 37,59 | 36,46 | 36,75 | 36,45 | 30.300 |
25 gen 2024 | 37,17 | 37,28 | 36,88 | 37,26 | 36,96 | 28.900 |
24 gen 2024 | 38,29 | 38,45 | 36,89 | 36,92 | 36,62 | 42.200 |
23 gen 2024 | 37,81 | 38,39 | 37,72 | 38,20 | 37,89 | 29.400 |
22 gen 2024 | 37,29 | 37,91 | 37,29 | 37,81 | 37,50 | 24.300 |
19 gen 2024 | 37,53 | 37,53 | 36,81 | 37,14 | 36,84 | 37.100 |
18 gen 2024 | 36,72 | 37,17 | 35,81 | 37,12 | 36,82 | 47.900 |
17 gen 2024 | 36,78 | 37,04 | 36,29 | 36,85 | 36,55 | 34.900 |
16 gen 2024 | 37,98 | 38,02 | 36,61 | 36,78 | 36,48 | 46.800 |
12 gen 2024 | 38,25 | 38,49 | 37,67 | 38,02 | 37,71 | 29.100 |
11 gen 2024 | 38,28 | 38,71 | 37,59 | 37,86 | 37,55 | 50.000 |
10 gen 2024 | 38,01 | 38,87 | 37,99 | 38,60 | 38,29 | 31.000 |
09 gen 2024 | 38,52 | 38,67 | 37,86 | 37,95 | 37,64 | 26.500 |
08 gen 2024 | 38,28 | 39,13 | 38,02 | 38,81 | 38,49 | 35.100 |
05 gen 2024 | 38,93 | 38,93 | 38,04 | 38,28 | 37,97 | 49.900 |
04 gen 2024 | 40,07 | 40,07 | 38,81 | 38,99 | 38,67 | 32.500 |
03 gen 2024 | 40,86 | 41,00 | 39,37 | 39,80 | 39,48 | 54.900 |
02 gen 2024 | 41,24 | 41,73 | 40,77 | 40,79 | 40,46 | 20.100 |
29 dic 2023 | 42,40 | 42,70 | 41,24 | 41,45 | 41,11 | 24.500 |
28 dic 2023 | 42,40 | 42,87 | 42,36 | 42,74 | 42,39 | 23.500 |
27 dic 2023 | 42,76 | 43,27 | 42,29 | 42,64 | 42,29 | 37.000 |
26 dic 2023 | 42,86 | 43,16 | 42,35 | 42,88 | 42,53 | 33.600 |
22 dic 2023 | 42,58 | 43,36 | 42,54 | 42,69 | 42,34 | 18.800 |
21 dic 2023 | 42,80 | 42,80 | 41,84 | 42,58 | 42,23 | 27.600 |
20 dic 2023 | 42,27 | 43,44 | 42,00 | 42,21 | 41,87 | 34.900 |
19 dic 2023 | 42,00 | 42,74 | 41,60 | 42,59 | 42,24 | 28.800 |
*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...