Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 37,51 | 37,51 | 37,46 | 37,46 | 37,46 | 10 |
17 mag 2024 | 36,60 | 36,88 | 36,20 | 36,88 | 36,88 | 3.548 |
16 mag 2024 | 37,47 | 37,81 | 37,25 | 37,25 | 37,25 | 1.177 |
15 mag 2024 | 37,27 | 38,01 | 37,27 | 38,01 | 38,01 | 668 |
14 mag 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | - |
13 mag 2024 | 37,81 | 37,83 | 37,10 | 37,17 | 37,17 | 2.339 |
10 mag 2024 | 37,16 | 38,13 | 37,16 | 37,84 | 37,84 | 3.705 |
09 mag 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
08 mag 2024 | 36,32 | 36,32 | 35,70 | 35,70 | 35,70 | 6.027 |
07 mag 2024 | 33,50 | 36,50 | 33,50 | 36,29 | 36,29 | 22.354 |
03 mag 2024 | 31,67 | 32,00 | 31,60 | 32,00 | 32,00 | 1.723 |
02 mag 2024 | 32,15 | 32,20 | 32,15 | 32,20 | 32,20 | 714 |
01 mag 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
30 apr 2024 | 33,39 | 33,39 | 32,58 | 32,60 | 32,60 | 3.131 |
29 apr 2024 | 33,22 | 33,22 | 32,81 | 32,84 | 32,84 | 3.640 |
26 apr 2024 | 32,97 | 33,19 | 32,56 | 32,96 | 32,96 | 10.629 |
25 apr 2024 | 32,55 | 32,55 | 32,44 | 32,44 | 32,44 | 507 |
24 apr 2024 | 32,21 | 32,21 | 31,36 | 31,41 | 31,41 | 14.238 |
23 apr 2024 | 29,92 | 29,92 | 29,69 | 29,81 | 29,81 | 3.767 |
22 apr 2024 | 30,05 | 30,08 | 29,84 | 29,84 | 29,84 | 2.105 |
19 apr 2024 | 30,42 | 30,46 | 30,13 | 30,13 | 30,13 | 3.519 |
18 apr 2024 | 30,60 | 30,94 | 30,60 | 30,94 | 30,94 | 858 |
17 apr 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | 358 |
16 apr 2024 | 31,69 | 31,80 | 31,41 | 31,80 | 31,80 | 1.429 |
15 apr 2024 | 32,74 | 32,81 | 32,44 | 32,44 | 32,44 | 968 |
12 apr 2024 | 33,02 | 33,02 | 31,90 | 31,99 | 31,99 | 2.388 |
11 apr 2024 | 33,28 | 33,28 | 32,65 | 32,66 | 32,66 | 2.519 |
10 apr 2024 | 34,12 | 34,21 | 33,96 | 33,47 | 33,47 | 4.076 |
09 apr 2024 | 33,12 | 33,70 | 33,12 | 33,60 | 33,60 | 5.799 |
08 apr 2024 | 31,82 | 32,49 | 31,82 | 32,49 | 32,49 | 539 |
05 apr 2024 | 31,42 | 31,73 | 31,42 | 31,54 | 31,54 | 1.152 |
04 apr 2024 | 31,40 | 31,68 | 31,40 | 31,68 | 31,68 | 1.533 |
03 apr 2024 | 31,08 | 31,72 | 31,08 | 31,58 | 31,58 | 3.110 |
02 apr 2024 | 31,65 | 31,65 | 30,75 | 30,78 | 30,78 | 802 |
28 mar 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 31,29 | - |
27 mar 2024 | 31,26 | 31,29 | 31,26 | 31,29 | 31,29 | 708 |
26 mar 2024 | 30,93 | 31,67 | 30,93 | 31,47 | 31,47 | 1.745 |
25 mar 2024 | 31,08 | 31,08 | 30,68 | 30,97 | 30,97 | 3.018 |
22 mar 2024 | 31,43 | 31,43 | 31,33 | 31,33 | 31,33 | 1.052 |
21 mar 2024 | 31,95 | 32,03 | 31,60 | 31,90 | 31,90 | 1.130 |
20 mar 2024 | 31,14 | 31,32 | 30,72 | 31,01 | 31,01 | 2.692 |
19 mar 2024 | 31,89 | 32,03 | 31,24 | 31,47 | 31,47 | 1.232 |
18 mar 2024 | 32,22 | 32,22 | 31,84 | 32,11 | 32,11 | 3.186 |
15 mar 2024 | 33,26 | 33,26 | 31,83 | 31,88 | 31,88 | 15.050 |
14 mar 2024 | 34,75 | 34,75 | 33,66 | 33,91 | 33,91 | 5.831 |
13 mar 2024 | 35,17 | 35,25 | 34,80 | 34,85 | 34,85 | 2.707 |
12 mar 2024 | 34,03 | 35,01 | 33,98 | 34,80 | 34,80 | 1.125 |
11 mar 2024 | 33,65 | 33,82 | 33,16 | 33,76 | 33,76 | 4.081 |
08 mar 2024 | 34,71 | 34,92 | 34,33 | 34,33 | 34,33 | 3.198 |
07 mar 2024 | 33,46 | 34,62 | 33,46 | 34,62 | 34,62 | 1.246 |
06 mar 2024 | 33,34 | 33,88 | 33,34 | 33,81 | 33,81 | 8.318 |
05 mar 2024 | 33,57 | 33,70 | 32,99 | 33,09 | 33,09 | 1.154 |
04 mar 2024 | 33,66 | 33,70 | 33,56 | 33,64 | 33,64 | 2.041 |
01 mar 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | 294 |
29 feb 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
28 feb 2024 | 33,81 | 33,83 | 32,96 | 33,08 | 33,08 | 1.416 |
27 feb 2024 | 33,67 | 34,65 | 33,67 | 34,57 | 34,57 | 2.445 |
26 feb 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
26 feb 2024 | 0.35 Dividendo |
23 feb 2024 | 33,17 | 33,23 | 33,11 | 33,11 | 32,76 | 1.228 |
22 feb 2024 | 34,48 | 34,48 | 34,04 | 34,05 | 33,69 | 798 |
21 feb 2024 | 32,99 | 33,03 | 32,99 | 33,03 | 32,68 | 337 |
20 feb 2024 | 32,73 | 32,73 | 32,44 | 32,68 | 32,34 | 1.905 |
19 feb 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,06 | - |
16 feb 2024 | 33,62 | 33,62 | 33,05 | 33,42 | 33,06 | 2.352 |
15 feb 2024 | 33,71 | 33,71 | 33,59 | 33,59 | 33,23 | 665 |
14 feb 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,21 | - |
13 feb 2024 | 33,16 | 33,16 | 32,23 | 32,56 | 32,21 | 7.129 |
12 feb 2024 | 33,99 | 34,27 | 33,99 | 34,27 | 33,91 | 3.978 |
09 feb 2024 | 33,78 | 33,78 | 33,42 | 33,58 | 33,23 | 10.568 |
08 feb 2024 | 31,99 | 33,42 | 31,99 | 33,27 | 32,92 | 4.376 |
07 feb 2024 | 32,74 | 32,74 | 31,72 | 32,02 | 31,68 | 44.617 |
06 feb 2024 | 34,08 | 34,16 | 33,42 | 33,42 | 33,07 | 2.188 |
05 feb 2024 | 34,47 | 34,87 | 34,06 | 34,74 | 34,37 | 1.881 |
02 feb 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,24 | 300 |
01 feb 2024 | 34,08 | 34,08 | 33,33 | 33,45 | 33,10 | 2.880 |
31 gen 2024 | 33,78 | 33,78 | 33,76 | 33,76 | 33,41 | 600 |
30 gen 2024 | 34,06 | 34,26 | 34,06 | 34,26 | 33,89 | 1.483 |
29 gen 2024 | 33,47 | 33,63 | 33,47 | 33,52 | 33,17 | 2.591 |
26 gen 2024 | 34,28 | 34,42 | 34,19 | 34,40 | 34,04 | 1.402 |
25 gen 2024 | 34,67 | 34,82 | 34,10 | 34,53 | 34,17 | 2.258 |
24 gen 2024 | 34,84 | 35,15 | 34,27 | 34,97 | 34,60 | 3.493 |
23 gen 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,57 | 103 |
22 gen 2024 | 34,97 | 34,97 | 34,64 | 34,65 | 34,28 | 2.733 |
19 gen 2024 | 34,35 | 34,63 | 34,35 | 34,38 | 34,02 | 2.399 |
18 gen 2024 | 32,51 | 32,51 | 32,51 | 32,51 | 32,17 | - |
17 gen 2024 | 32,85 | 32,85 | 32,51 | 32,51 | 32,17 | 7.166 |
16 gen 2024 | 33,25 | 33,25 | 33,15 | 33,22 | 32,87 | 842 |
15 gen 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 33,83 | - |
12 gen 2024 | 34,41 | 34,45 | 34,17 | 34,19 | 33,83 | 647 |
11 gen 2024 | 34,92 | 34,92 | 34,16 | 34,24 | 33,88 | 4.902 |
10 gen 2024 | 35,09 | 35,24 | 34,43 | 34,76 | 34,40 | 2.144 |
09 gen 2024 | 35,09 | 35,44 | 34,86 | 35,26 | 34,89 | 1.349 |
08 gen 2024 | 35,40 | 35,84 | 35,03 | 35,75 | 35,37 | 1.273 |
05 gen 2024 | 34,52 | 35,24 | 34,52 | 35,24 | 34,87 | 428 |
04 gen 2024 | 35,68 | 35,76 | 33,78 | 34,83 | 34,46 | 8.173 |
03 gen 2024 | 35,73 | 35,78 | 35,71 | 35,78 | 35,40 | 919 |
02 gen 2024 | 37,96 | 38,03 | 36,83 | 36,97 | 36,58 | 4.551 |
29 dic 2023 | 37,58 | 37,58 | 37,58 | 37,58 | 37,18 | - |
28 dic 2023 | 37,58 | 37,58 | 37,56 | 37,58 | 37,18 | 589 |
*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...