Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 35,04 | 36,08 | 35,04 | 35,70 | 35,70 | 15.442 |
02 mag 2024 | 34,50 | 35,72 | 34,10 | 35,22 | 35,22 | 24.800 |
01 mag 2024 | 33,73 | 34,60 | 33,40 | 34,09 | 34,09 | 23.800 |
30 apr 2024 | 34,28 | 34,57 | 33,70 | 33,78 | 33,78 | 23.300 |
29 apr 2024 | 33,92 | 34,50 | 33,49 | 34,10 | 34,10 | 23.600 |
26 apr 2024 | 34,16 | 34,80 | 33,18 | 33,91 | 33,91 | 17.100 |
25 apr 2024 | 33,00 | 34,08 | 33,00 | 33,97 | 33,97 | 18.500 |
24 apr 2024 | 34,60 | 34,60 | 32,80 | 33,03 | 33,03 | 34.900 |
23 apr 2024 | 33,58 | 34,55 | 33,45 | 34,28 | 34,28 | 23.600 |
22 apr 2024 | 32,85 | 34,24 | 32,85 | 33,70 | 33,70 | 27.100 |
19 apr 2024 | 32,73 | 33,91 | 32,73 | 33,11 | 33,11 | 19.800 |
18 apr 2024 | 32,97 | 33,58 | 32,69 | 32,80 | 32,80 | 24.300 |
17 apr 2024 | 33,68 | 34,13 | 33,10 | 33,10 | 33,10 | 19.700 |
16 apr 2024 | 33,87 | 34,38 | 33,41 | 33,90 | 33,90 | 15.300 |
15 apr 2024 | 35,23 | 35,49 | 33,72 | 34,25 | 34,25 | 28.300 |
12 apr 2024 | 35,92 | 35,92 | 34,67 | 35,24 | 35,24 | 25.600 |
11 apr 2024 | 36,52 | 36,52 | 34,84 | 35,80 | 35,80 | 25.900 |
10 apr 2024 | 34,55 | 35,31 | 34,45 | 35,07 | 35,07 | 10.600 |
09 apr 2024 | 36,01 | 36,02 | 34,57 | 34,58 | 34,58 | 44.600 |
08 apr 2024 | 37,09 | 37,09 | 36,28 | 36,38 | 36,38 | 15.700 |
05 apr 2024 | 37,41 | 37,59 | 36,70 | 37,05 | 37,05 | 10.500 |
04 apr 2024 | 38,08 | 38,38 | 37,05 | 37,15 | 37,15 | 22.000 |
03 apr 2024 | 36,60 | 38,20 | 36,60 | 37,67 | 37,67 | 20.400 |
02 apr 2024 | 36,25 | 36,99 | 35,63 | 36,66 | 36,66 | 12.400 |
01 apr 2024 | 36,20 | 37,00 | 35,49 | 36,27 | 36,27 | 44.500 |
28 mar 2024 | 33,70 | 36,24 | 33,70 | 35,85 | 35,85 | 57.500 |
27 mar 2024 | 34,57 | 34,57 | 33,14 | 33,27 | 33,27 | 50.800 |
26 mar 2024 | 33,90 | 34,73 | 33,82 | 34,17 | 34,17 | 17.600 |
25 mar 2024 | 34,78 | 35,32 | 33,57 | 33,97 | 33,97 | 72.200 |
22 mar 2024 | 35,91 | 36,08 | 34,82 | 34,82 | 34,82 | 30.500 |
21 mar 2024 | 36,50 | 37,15 | 35,87 | 36,31 | 36,31 | 30.100 |
20 mar 2024 | 35,99 | 36,64 | 35,26 | 36,64 | 36,64 | 15.300 |
19 mar 2024 | 35,60 | 36,01 | 35,26 | 35,69 | 35,69 | 19.600 |
18 mar 2024 | 34,60 | 35,86 | 34,01 | 35,71 | 35,71 | 26.700 |
15 mar 2024 | 35,84 | 36,59 | 34,37 | 34,57 | 34,57 | 27.700 |
14 mar 2024 | 36,86 | 37,00 | 35,26 | 35,26 | 35,26 | 30.300 |
13 mar 2024 | 37,31 | 37,85 | 36,60 | 36,83 | 36,83 | 19.100 |
12 mar 2024 | 36,89 | 38,00 | 36,64 | 37,17 | 37,17 | 26.900 |
11 mar 2024 | 37,80 | 37,80 | 35,86 | 36,54 | 36,54 | 33.500 |
08 mar 2024 | 36,82 | 38,01 | 36,53 | 37,56 | 37,56 | 29.500 |
07 mar 2024 | 38,00 | 38,00 | 36,90 | 37,18 | 37,18 | 25.400 |
07 mar 2024 | 0.6 Dividendo |
06 mar 2024 | 38,45 | 39,00 | 37,50 | 38,09 | 37,49 | 53.300 |
05 mar 2024 | 37,60 | 38,72 | 37,01 | 38,72 | 38,11 | 43.400 |
04 mar 2024 | 40,40 | 40,40 | 37,63 | 37,84 | 37,24 | 65.700 |
01 mar 2024 | 38,80 | 39,90 | 38,15 | 39,62 | 39,00 | 61.900 |
29 feb 2024 | 36,49 | 38,98 | 36,49 | 38,90 | 38,29 | 45.700 |
28 feb 2024 | 36,75 | 37,35 | 35,57 | 35,68 | 35,12 | 47.100 |
27 feb 2024 | 38,80 | 38,96 | 36,10 | 36,76 | 36,18 | 82.900 |
26 feb 2024 | 33,99 | 38,86 | 33,72 | 38,86 | 38,25 | 138.600 |
23 feb 2024 | 32,99 | 33,73 | 32,38 | 33,31 | 32,79 | 44.300 |
22 feb 2024 | 32,77 | 34,49 | 32,72 | 32,99 | 32,47 | 47.600 |
21 feb 2024 | 31,14 | 34,61 | 31,14 | 33,59 | 33,06 | 70.400 |
20 feb 2024 | 34,28 | 35,00 | 33,07 | 34,00 | 33,46 | 83.500 |
16 feb 2024 | 36,25 | 36,67 | 35,53 | 35,73 | 35,17 | 21.300 |
15 feb 2024 | 34,79 | 36,64 | 34,25 | 36,25 | 35,68 | 59.500 |
14 feb 2024 | 36,05 | 36,51 | 34,52 | 34,69 | 34,14 | 47.600 |
13 feb 2024 | 36,73 | 37,42 | 35,40 | 35,65 | 35,09 | 37.200 |
12 feb 2024 | 39,11 | 39,20 | 36,01 | 36,85 | 36,27 | 151.000 |
09 feb 2024 | 40,00 | 40,82 | 39,28 | 39,40 | 38,78 | 56.400 |
08 feb 2024 | 41,26 | 42,06 | 40,13 | 40,49 | 39,85 | 51.100 |
07 feb 2024 | 40,44 | 41,80 | 40,10 | 41,26 | 40,61 | 47.200 |
06 feb 2024 | 40,73 | 42,29 | 40,05 | 40,27 | 39,64 | 40.900 |
05 feb 2024 | 39,00 | 41,00 | 38,85 | 40,60 | 39,96 | 52.200 |
02 feb 2024 | 39,70 | 40,27 | 38,70 | 38,99 | 38,38 | 26.400 |
01 feb 2024 | 39,74 | 41,65 | 38,44 | 39,67 | 39,05 | 69.400 |
31 gen 2024 | 40,20 | 40,48 | 39,32 | 39,74 | 39,11 | 35.800 |
30 gen 2024 | 39,93 | 40,15 | 39,20 | 39,96 | 39,33 | 62.600 |
29 gen 2024 | 38,89 | 40,41 | 38,02 | 39,82 | 39,19 | 87.000 |
26 gen 2024 | 37,77 | 38,89 | 37,33 | 38,89 | 38,28 | 61.800 |
25 gen 2024 | 38,47 | 38,77 | 36,66 | 37,95 | 37,35 | 52.800 |
24 gen 2024 | 36,82 | 38,50 | 36,59 | 38,20 | 37,60 | 45.000 |
23 gen 2024 | 36,93 | 37,39 | 35,36 | 36,85 | 36,27 | 31.000 |
22 gen 2024 | 35,83 | 37,18 | 35,65 | 36,37 | 35,80 | 58.900 |
19 gen 2024 | 38,30 | 38,30 | 36,00 | 36,55 | 35,97 | 62.000 |
18 gen 2024 | 36,49 | 38,60 | 36,40 | 38,14 | 37,54 | 79.000 |
17 gen 2024 | 35,67 | 36,63 | 35,00 | 36,49 | 35,92 | 39.600 |
16 gen 2024 | 36,20 | 36,20 | 35,02 | 35,72 | 35,16 | 45.300 |
12 gen 2024 | 35,79 | 37,10 | 35,69 | 36,22 | 35,65 | 38.000 |
11 gen 2024 | 36,14 | 36,35 | 35,15 | 35,79 | 35,23 | 43.500 |
10 gen 2024 | 38,19 | 38,39 | 35,51 | 35,92 | 35,35 | 66.800 |
09 gen 2024 | 35,52 | 38,57 | 34,63 | 38,45 | 37,84 | 105.100 |
08 gen 2024 | 36,90 | 37,00 | 35,45 | 36,16 | 35,59 | 83.700 |
05 gen 2024 | 35,65 | 37,01 | 34,07 | 36,73 | 36,15 | 65.700 |
04 gen 2024 | 34,94 | 35,99 | 34,58 | 35,72 | 35,16 | 56.200 |
03 gen 2024 | 34,02 | 35,54 | 33,77 | 34,48 | 33,94 | 93.100 |
02 gen 2024 | 31,70 | 34,00 | 31,62 | 33,64 | 33,11 | 65.600 |
29 dic 2023 | 31,72 | 31,87 | 30,78 | 31,15 | 30,66 | 36.600 |
28 dic 2023 | 32,20 | 32,27 | 31,35 | 31,57 | 31,07 | 26.500 |
27 dic 2023 | 32,50 | 32,58 | 31,20 | 32,20 | 31,69 | 58.900 |
26 dic 2023 | 33,74 | 34,07 | 31,22 | 31,80 | 31,30 | 86.600 |
22 dic 2023 | 32,69 | 34,69 | 32,54 | 33,80 | 33,27 | 106.700 |
21 dic 2023 | 30,42 | 32,49 | 30,16 | 32,40 | 31,89 | 75.200 |
20 dic 2023 | 30,49 | 31,81 | 30,05 | 30,60 | 30,12 | 64.500 |
19 dic 2023 | 29,06 | 30,54 | 28,98 | 30,52 | 30,04 | 69.500 |
18 dic 2023 | 27,63 | 29,07 | 27,51 | 28,80 | 28,35 | 54.200 |
15 dic 2023 | 26,49 | 27,76 | 26,49 | 27,04 | 26,61 | 42.600 |
14 dic 2023 | 26,91 | 27,31 | 26,30 | 26,53 | 26,11 | 28.100 |
13 dic 2023 | 26,72 | 27,14 | 26,40 | 26,88 | 26,46 | 26.400 |
12 dic 2023 | 27,48 | 27,59 | 26,20 | 26,72 | 26,30 | 42.200 |
*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...