Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 37,19 | 37,39 | 37,17 | 37,38 | 37,38 | 186.052 |
03 mag 2024 | 37,01 | 37,10 | 36,80 | 36,96 | 36,96 | 202.400 |
02 mag 2024 | 36,85 | 36,95 | 36,60 | 36,87 | 36,87 | 473.100 |
01 mag 2024 | 36,56 | 36,98 | 36,39 | 36,52 | 36,52 | 798.900 |
30 apr 2024 | 36,90 | 36,98 | 36,51 | 36,55 | 36,55 | 311.300 |
29 apr 2024 | 37,17 | 37,38 | 37,13 | 37,32 | 37,32 | 181.900 |
26 apr 2024 | 37,15 | 37,28 | 37,07 | 37,24 | 37,24 | 229.800 |
25 apr 2024 | 36,67 | 37,08 | 36,59 | 37,04 | 37,04 | 292.000 |
24 apr 2024 | 37,36 | 37,39 | 37,16 | 37,37 | 37,37 | 241.500 |
23 apr 2024 | 37,22 | 37,64 | 37,21 | 37,61 | 37,61 | 262.100 |
22 apr 2024 | 36,56 | 36,93 | 36,53 | 36,78 | 36,78 | 481.000 |
19 apr 2024 | 36,38 | 36,49 | 36,26 | 36,39 | 36,39 | 487.700 |
18 apr 2024 | 36,08 | 36,37 | 35,99 | 36,10 | 36,10 | 629.400 |
17 apr 2024 | 36,18 | 36,20 | 35,89 | 36,05 | 36,05 | 479.700 |
16 apr 2024 | 35,82 | 35,89 | 35,59 | 35,70 | 35,70 | 491.200 |
15 apr 2024 | 36,60 | 36,66 | 35,96 | 36,00 | 36,00 | 367.800 |
12 apr 2024 | 36,16 | 36,29 | 35,90 | 35,97 | 35,97 | 237.200 |
11 apr 2024 | 36,56 | 36,59 | 36,05 | 36,48 | 36,48 | 469.000 |
10 apr 2024 | 36,54 | 36,86 | 36,47 | 36,67 | 36,67 | 281.000 |
09 apr 2024 | 37,37 | 37,39 | 36,96 | 37,12 | 37,12 | 278.800 |
08 apr 2024 | 37,33 | 37,45 | 37,28 | 37,36 | 37,36 | 528.700 |
05 apr 2024 | 36,93 | 37,16 | 36,78 | 37,07 | 37,07 | 344.400 |
04 apr 2024 | 37,65 | 37,71 | 37,03 | 37,06 | 37,06 | 641.700 |
03 apr 2024 | 37,24 | 37,59 | 37,22 | 37,53 | 37,53 | 491.500 |
02 apr 2024 | 37,34 | 37,35 | 37,15 | 37,22 | 37,22 | 571.400 |
01 apr 2024 | 37,72 | 37,91 | 37,63 | 37,65 | 37,65 | 892.700 |
28 mar 2024 | 37,78 | 37,84 | 37,70 | 37,72 | 37,72 | 1.099.200 |
27 mar 2024 | 37,88 | 37,95 | 37,80 | 37,95 | 37,95 | 230.400 |
26 mar 2024 | 37,91 | 37,96 | 37,74 | 37,76 | 37,76 | 176.200 |
25 mar 2024 | 37,65 | 37,84 | 37,63 | 37,77 | 37,77 | 254.700 |
22 mar 2024 | 37,42 | 37,46 | 37,32 | 37,39 | 37,39 | 648.200 |
21 mar 2024 | 37,70 | 37,76 | 37,46 | 37,47 | 37,47 | 217.700 |
20 mar 2024 | 37,43 | 37,93 | 37,40 | 37,93 | 37,93 | 328.800 |
19 mar 2024 | 37,30 | 37,51 | 37,28 | 37,45 | 37,45 | 148.500 |
18 mar 2024 | 37,26 | 37,28 | 37,08 | 37,10 | 37,10 | 127.100 |
15 mar 2024 | 37,20 | 37,24 | 37,08 | 37,23 | 37,23 | 207.700 |
14 mar 2024 | 37,25 | 37,28 | 36,81 | 36,97 | 36,97 | 419.300 |
13 mar 2024 | 37,31 | 37,36 | 37,21 | 37,25 | 37,25 | 238.600 |
12 mar 2024 | 36,79 | 37,06 | 36,64 | 37,06 | 37,06 | 184.700 |
11 mar 2024 | 36,57 | 36,65 | 36,40 | 36,62 | 36,62 | 185.400 |
08 mar 2024 | 36,84 | 36,89 | 36,60 | 36,67 | 36,67 | 238.800 |
07 mar 2024 | 36,70 | 36,78 | 36,65 | 36,74 | 36,74 | 434.000 |
06 mar 2024 | 36,59 | 36,67 | 36,52 | 36,58 | 36,58 | 376.700 |
05 mar 2024 | 36,08 | 36,30 | 36,03 | 36,15 | 36,15 | 179.900 |
04 mar 2024 | 35,83 | 35,98 | 35,83 | 35,92 | 35,92 | 104.200 |
01 mar 2024 | 35,85 | 35,95 | 35,63 | 35,91 | 35,91 | 244.600 |
29 feb 2024 | 35,80 | 35,80 | 35,42 | 35,63 | 35,63 | 298.800 |
28 feb 2024 | 35,59 | 35,68 | 35,56 | 35,63 | 35,63 | 389.800 |
27 feb 2024 | 35,67 | 35,78 | 35,66 | 35,74 | 35,74 | 291.800 |
26 feb 2024 | 35,72 | 35,73 | 35,59 | 35,64 | 35,64 | 117.700 |
23 feb 2024 | 35,71 | 35,78 | 35,65 | 35,72 | 35,72 | 316.800 |
22 feb 2024 | 35,48 | 35,48 | 35,31 | 35,44 | 35,44 | 270.300 |
21 feb 2024 | 34,92 | 35,15 | 34,90 | 35,11 | 35,11 | 404.700 |
20 feb 2024 | 34,71 | 34,75 | 34,61 | 34,71 | 34,71 | 179.800 |
16 feb 2024 | 34,44 | 34,52 | 34,36 | 34,40 | 34,40 | 277.600 |
15 feb 2024 | 34,24 | 34,61 | 34,24 | 34,60 | 34,60 | 370.800 |
14 feb 2024 | 33,80 | 33,94 | 33,73 | 33,93 | 33,93 | 544.100 |
13 feb 2024 | 33,64 | 33,70 | 33,33 | 33,43 | 33,43 | 209.500 |
12 feb 2024 | 34,04 | 34,14 | 34,03 | 34,08 | 34,08 | 138.700 |
09 feb 2024 | 33,83 | 33,97 | 33,70 | 33,94 | 33,94 | 131.900 |
08 feb 2024 | 33,74 | 33,83 | 33,67 | 33,81 | 33,81 | 182.600 |
07 feb 2024 | 33,79 | 33,82 | 33,62 | 33,74 | 33,74 | 102.200 |
06 feb 2024 | 33,60 | 33,88 | 33,59 | 33,87 | 33,87 | 426.700 |
05 feb 2024 | 33,56 | 33,65 | 33,38 | 33,60 | 33,60 | 161.200 |
02 feb 2024 | 33,70 | 33,74 | 33,48 | 33,63 | 33,63 | 274.400 |
01 feb 2024 | 33,65 | 33,93 | 33,53 | 33,91 | 33,91 | 709.200 |
31 gen 2024 | 33,87 | 33,91 | 33,44 | 33,49 | 33,49 | 397.100 |
30 gen 2024 | 33,39 | 33,60 | 33,39 | 33,56 | 33,56 | 163.300 |
29 gen 2024 | 32,96 | 33,25 | 32,90 | 33,24 | 33,24 | 187.100 |
26 gen 2024 | 33,39 | 33,48 | 33,36 | 33,46 | 33,46 | 212.800 |
25 gen 2024 | 33,18 | 33,18 | 32,89 | 33,16 | 33,16 | 426.400 |
24 gen 2024 | 33,46 | 33,49 | 33,25 | 33,26 | 33,26 | 265.400 |
23 gen 2024 | 33,01 | 33,09 | 32,89 | 33,06 | 33,06 | 192.700 |
22 gen 2024 | 33,30 | 33,33 | 33,17 | 33,20 | 33,20 | 467.700 |
19 gen 2024 | 33,30 | 33,51 | 33,17 | 33,48 | 33,48 | 971.300 |
18 gen 2024 | 33,35 | 33,42 | 33,20 | 33,41 | 33,41 | 442.300 |
17 gen 2024 | 32,98 | 33,18 | 32,88 | 33,18 | 33,18 | 1.209.400 |
16 gen 2024 | 33,29 | 33,46 | 33,20 | 33,33 | 33,33 | 957.300 |
12 gen 2024 | 33,90 | 34,01 | 33,81 | 33,89 | 33,89 | 1.030.400 |
11 gen 2024 | 33,88 | 33,94 | 33,50 | 33,74 | 33,74 | 239.200 |
10 gen 2024 | 33,68 | 33,89 | 33,65 | 33,87 | 33,87 | 156.500 |
09 gen 2024 | 33,65 | 33,78 | 33,60 | 33,63 | 33,63 | 221.800 |
08 gen 2024 | 33,80 | 34,06 | 33,78 | 34,03 | 34,03 | 542.300 |
05 gen 2024 | 33,53 | 33,92 | 33,53 | 33,61 | 33,61 | 298.700 |
04 gen 2024 | 33,44 | 33,73 | 33,44 | 33,55 | 33,55 | 234.100 |
03 gen 2024 | 33,16 | 33,28 | 33,05 | 33,18 | 33,18 | 364.500 |
02 gen 2024 | 33,68 | 33,82 | 33,64 | 33,69 | 33,69 | 310.300 |
29 dic 2023 | 33,95 | 34,03 | 33,84 | 33,93 | 33,93 | 182.600 |
28 dic 2023 | 34,01 | 34,06 | 33,90 | 33,92 | 33,92 | 243.200 |
27 dic 2023 | 34,01 | 34,17 | 33,99 | 34,15 | 34,15 | 175.100 |
26 dic 2023 | 33,85 | 34,06 | 33,83 | 34,00 | 34,00 | 228.600 |
22 dic 2023 | 33,89 | 33,89 | 33,67 | 33,75 | 33,75 | 197.700 |
21 dic 2023 | 33,60 | 33,72 | 33,47 | 33,71 | 33,71 | 237.100 |
20 dic 2023 | 33,53 | 33,64 | 33,18 | 33,22 | 33,22 | 263.400 |
20 dic 2023 | 0.419 Dividendo |
19 dic 2023 | 33,88 | 34,10 | 33,87 | 34,08 | 33,66 | 294.900 |
18 dic 2023 | 33,77 | 33,81 | 33,66 | 33,72 | 33,31 | 370.200 |
15 dic 2023 | 33,75 | 33,84 | 33,61 | 33,61 | 33,20 | 320.600 |
14 dic 2023 | 33,93 | 34,28 | 33,84 | 34,10 | 33,68 | 583.800 |
13 dic 2023 | 33,45 | 33,88 | 33,23 | 33,88 | 33,46 | 271.200 |
*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...