Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 36,85 | 37,20 | 36,85 | 37,20 | 37,20 | - |
09 mag 2024 | 36,53 | 36,78 | 36,53 | 36,73 | 36,73 | - |
08 mag 2024 | 36,42 | 36,62 | 36,38 | 36,62 | 36,62 | - |
07 mag 2024 | 36,35 | 36,54 | 36,35 | 36,37 | 36,37 | - |
06 mag 2024 | 36,14 | 36,42 | 36,10 | 36,42 | 36,42 | 1 |
03 mag 2024 | 36,35 | 36,35 | 36,02 | 36,02 | 36,02 | - |
02 mag 2024 | 36,61 | 36,63 | 36,22 | 36,22 | 36,22 | 300 |
30 apr 2024 | 37,31 | 37,44 | 36,94 | 36,97 | 36,97 | 400 |
29 apr 2024 | 36,99 | 37,82 | 36,97 | 37,49 | 37,49 | 175 |
26 apr 2024 | 36,47 | 37,15 | 36,38 | 37,15 | 37,15 | - |
25 apr 2024 | 36,72 | 36,72 | 36,42 | 36,45 | 36,45 | - |
24 apr 2024 | 37,06 | 37,10 | 36,53 | 36,73 | 36,73 | - |
23 apr 2024 | 36,17 | 37,29 | 36,17 | 37,29 | 37,29 | - |
22 apr 2024 | 37,96 | 37,96 | 36,58 | 36,58 | 36,58 | - |
19 apr 2024 | 37,32 | 38,01 | 37,32 | 38,01 | 38,01 | 3 |
18 apr 2024 | 37,22 | 37,41 | 37,17 | 37,41 | 37,41 | - |
17 apr 2024 | 37,36 | 37,49 | 37,19 | 37,19 | 37,19 | 310 |
16 apr 2024 | 37,64 | 37,65 | 37,33 | 37,33 | 37,33 | - |
15 apr 2024 | 37,28 | 37,67 | 37,22 | 37,56 | 37,56 | 70 |
12 apr 2024 | 37,44 | 37,63 | 37,35 | 37,35 | 37,35 | - |
11 apr 2024 | 37,61 | 37,67 | 37,47 | 37,54 | 37,54 | 27 |
10 apr 2024 | 37,54 | 37,63 | 37,53 | 37,56 | 37,56 | - |
09 apr 2024 | 37,77 | 37,82 | 37,46 | 37,46 | 37,46 | - |
09 apr 2024 | 0.665 Dividendo |
08 apr 2024 | 38,77 | 38,88 | 38,53 | 38,66 | 37,99 | 50 |
05 apr 2024 | 39,17 | 39,23 | 38,58 | 38,90 | 38,24 | - |
04 apr 2024 | 39,51 | 39,80 | 39,35 | 39,35 | 38,67 | - |
03 apr 2024 | 39,42 | 39,54 | 39,31 | 39,47 | 38,79 | 200 |
02 apr 2024 | 38,81 | 39,51 | 38,81 | 39,29 | 38,61 | - |
28 mar 2024 | 38,26 | 38,92 | 38,26 | 38,92 | 38,25 | 800 |
27 mar 2024 | 37,71 | 38,45 | 37,71 | 38,21 | 37,55 | 15 |
26 mar 2024 | 37,53 | 37,78 | 37,53 | 37,78 | 37,13 | - |
25 mar 2024 | 37,12 | 37,63 | 37,12 | 37,51 | 36,86 | - |
22 mar 2024 | 37,22 | 37,54 | 37,16 | 37,16 | 36,52 | - |
21 mar 2024 | 36,53 | 37,22 | 36,53 | 37,10 | 36,47 | - |
20 mar 2024 | 36,76 | 36,88 | 36,61 | 36,61 | 35,98 | - |
19 mar 2024 | 36,58 | 36,83 | 36,58 | 36,72 | 36,09 | - |
18 mar 2024 | 36,23 | 36,51 | 36,17 | 36,51 | 35,88 | - |
15 mar 2024 | 36,49 | 36,69 | 36,19 | 36,19 | 35,57 | - |
14 mar 2024 | 36,76 | 36,76 | 36,27 | 36,27 | 35,65 | - |
13 mar 2024 | 36,61 | 36,72 | 36,56 | 36,56 | 35,94 | - |
12 mar 2024 | 36,65 | 36,74 | 36,62 | 36,74 | 36,10 | - |
11 mar 2024 | 36,01 | 36,63 | 36,01 | 36,63 | 36,00 | - |
08 mar 2024 | 36,03 | 36,23 | 36,01 | 36,23 | 35,61 | - |
07 mar 2024 | 36,48 | 36,73 | 36,06 | 36,06 | 35,44 | - |
06 mar 2024 | 37,08 | 37,08 | 36,66 | 36,66 | 36,03 | - |
05 mar 2024 | 36,92 | 37,59 | 36,92 | 37,17 | 36,54 | - |
04 mar 2024 | 36,88 | 36,92 | 36,87 | 36,88 | 36,25 | - |
01 mar 2024 | 36,96 | 37,09 | 36,81 | 37,03 | 36,39 | - |
29 feb 2024 | 36,92 | 37,03 | 36,84 | 36,88 | 36,25 | - |
28 feb 2024 | 36,74 | 37,04 | 36,74 | 36,97 | 36,33 | 272 |
27 feb 2024 | 36,44 | 36,56 | 36,40 | 36,56 | 35,93 | - |
26 feb 2024 | 37,46 | 37,47 | 36,50 | 36,50 | 35,87 | - |
23 feb 2024 | 37,49 | 37,73 | 37,48 | 37,48 | 36,84 | - |
22 feb 2024 | 37,84 | 37,84 | 37,35 | 37,35 | 36,71 | - |
21 feb 2024 | 37,33 | 37,82 | 37,33 | 37,82 | 37,17 | - |
20 feb 2024 | 37,51 | 37,65 | 37,31 | 37,54 | 36,90 | - |
19 feb 2024 | 37,66 | 37,66 | 37,26 | 37,29 | 36,65 | - |
16 feb 2024 | 37,56 | 37,56 | 37,49 | 37,56 | 36,91 | - |
15 feb 2024 | 37,40 | 37,61 | 37,35 | 37,51 | 36,86 | - |
14 feb 2024 | 37,35 | 37,60 | 37,35 | 37,37 | 36,72 | - |
13 feb 2024 | 37,06 | 37,23 | 37,06 | 37,11 | 36,47 | - |
12 feb 2024 | 36,46 | 37,13 | 36,46 | 37,13 | 36,50 | - |
09 feb 2024 | 36,93 | 37,01 | 36,54 | 36,54 | 35,92 | - |
08 feb 2024 | 37,38 | 37,39 | 36,74 | 36,83 | 36,20 | - |
07 feb 2024 | 38,06 | 38,22 | 37,69 | 37,69 | 37,04 | - |
06 feb 2024 | 38,36 | 38,41 | 38,18 | 38,33 | 37,67 | - |
05 feb 2024 | 38,85 | 39,06 | 38,38 | 38,38 | 37,72 | - |
02 feb 2024 | 38,97 | 39,07 | 38,87 | 39,02 | 38,35 | - |
01 feb 2024 | 39,16 | 39,37 | 39,04 | 39,04 | 38,37 | - |
31 gen 2024 | 38,51 | 39,08 | 38,51 | 39,08 | 38,41 | - |
30 gen 2024 | 38,66 | 39,18 | 38,62 | 39,18 | 38,51 | - |
29 gen 2024 | 38,91 | 39,03 | 38,68 | 38,68 | 38,01 | - |
26 gen 2024 | 38,76 | 38,92 | 38,67 | 38,85 | 38,19 | 80 |
25 gen 2024 | 37,88 | 38,63 | 37,82 | 38,63 | 37,96 | - |
24 gen 2024 | 38,67 | 38,67 | 38,09 | 38,09 | 37,43 | - |
23 gen 2024 | 36,19 | 38,67 | 36,13 | 38,52 | 37,86 | - |
22 gen 2024 | 35,99 | 36,31 | 35,99 | 36,14 | 35,52 | 280 |
19 gen 2024 | 35,69 | 36,04 | 35,69 | 36,04 | 35,42 | - |
18 gen 2024 | 35,49 | 35,68 | 35,49 | 35,64 | 35,03 | - |
17 gen 2024 | 35,90 | 36,00 | 35,67 | 35,67 | 35,05 | - |
16 gen 2024 | 35,06 | 36,11 | 35,06 | 36,11 | 35,49 | - |
15 gen 2024 | 35,06 | 35,08 | 34,97 | 35,06 | 34,45 | - |
12 gen 2024 | 34,44 | 35,19 | 34,44 | 35,19 | 34,58 | 20 |
11 gen 2024 | 35,46 | 35,58 | 34,97 | 34,97 | 34,36 | 5 |
10 gen 2024 | 35,66 | 35,66 | 35,45 | 35,46 | 34,85 | - |
09 gen 2024 | 36,01 | 36,19 | 35,65 | 35,65 | 35,04 | - |
09 gen 2024 | 0.665 Dividendo |
08 gen 2024 | 36,67 | 36,67 | 36,22 | 36,63 | 35,34 | - |
05 gen 2024 | 36,08 | 36,71 | 36,08 | 36,71 | 35,42 | - |
04 gen 2024 | 35,98 | 36,19 | 35,98 | 36,08 | 34,81 | 80 |
03 gen 2024 | 35,64 | 36,22 | 35,58 | 36,15 | 34,88 | - |
02 gen 2024 | 34,22 | 35,42 | 34,22 | 35,42 | 34,18 | - |
29 dic 2023 | 33,83 | 33,90 | 33,83 | 33,89 | 32,70 | - |
28 dic 2023 | 33,52 | 33,90 | 33,47 | 33,88 | 32,70 | 82 |
27 dic 2023 | 33,79 | 33,85 | 33,60 | 33,60 | 32,42 | - |
22 dic 2023 | 34,03 | 34,18 | 33,90 | 34,15 | 32,95 | 4 |
21 dic 2023 | 34,07 | 34,35 | 33,90 | 33,90 | 32,71 | 5 |
20 dic 2023 | 34,18 | 34,33 | 34,15 | 34,33 | 33,13 | - |
19 dic 2023 | 34,35 | 34,40 | 34,16 | 34,16 | 32,96 | - |
*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...