Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 35,83 | 35,87 | 35,67 | 35,67 | 35,67 | 100 |
16 mag 2024 | 35,60 | 35,72 | 35,49 | 35,72 | 35,72 | - |
15 mag 2024 | 35,65 | 35,67 | 35,60 | 35,67 | 35,67 | - |
14 mag 2024 | 35,60 | 35,60 | 35,34 | 35,34 | 35,34 | - |
13 mag 2024 | 35,79 | 35,98 | 35,31 | 35,31 | 35,31 | - |
10 mag 2024 | 35,46 | 35,76 | 35,46 | 35,62 | 35,62 | - |
09 mag 2024 | 35,06 | 35,22 | 34,99 | 34,99 | 34,99 | - |
08 mag 2024 | 34,62 | 35,01 | 34,53 | 35,01 | 35,01 | - |
07 mag 2024 | 34,78 | 34,78 | 34,69 | 34,69 | 34,69 | - |
06 mag 2024 | 34,73 | 34,85 | 34,69 | 34,69 | 34,69 | - |
03 mag 2024 | 33,76 | 34,79 | 33,71 | 34,54 | 34,54 | - |
02 mag 2024 | 33,17 | 33,68 | 33,17 | 33,68 | 33,68 | - |
30 apr 2024 | 33,58 | 33,58 | 33,07 | 33,21 | 33,21 | - |
29 apr 2024 | 33,37 | 33,60 | 33,37 | 33,38 | 33,38 | - |
26 apr 2024 | 33,49 | 33,67 | 33,42 | 33,67 | 33,67 | - |
25 apr 2024 | 33,35 | 33,35 | 33,13 | 33,34 | 33,34 | - |
24 apr 2024 | 33,49 | 33,60 | 33,22 | 33,22 | 33,22 | - |
23 apr 2024 | 33,51 | 33,62 | 33,42 | 33,42 | 33,42 | - |
22 apr 2024 | 33,19 | 33,56 | 33,12 | 33,56 | 33,56 | - |
19 apr 2024 | 33,24 | 33,54 | 32,85 | 33,54 | 33,54 | - |
18 apr 2024 | 32,68 | 33,36 | 32,60 | 32,84 | 32,84 | 100 |
17 apr 2024 | 33,02 | 33,05 | 32,83 | 32,85 | 32,85 | - |
16 apr 2024 | 33,67 | 33,67 | 33,22 | 33,22 | 33,22 | - |
15 apr 2024 | 33,65 | 33,81 | 33,58 | 33,58 | 33,58 | - |
12 apr 2024 | 34,17 | 34,58 | 33,88 | 33,88 | 33,88 | - |
11 apr 2024 | 34,38 | 34,38 | 34,02 | 34,29 | 34,29 | - |
10 apr 2024 | 35,31 | 35,31 | 34,49 | 34,49 | 34,49 | - |
09 apr 2024 | 35,01 | 35,01 | 34,83 | 34,96 | 34,96 | - |
08 apr 2024 | 35,01 | 35,01 | 34,83 | 34,83 | 34,83 | - |
05 apr 2024 | 35,60 | 35,60 | 35,07 | 35,07 | 35,07 | - |
04 apr 2024 | 36,06 | 36,06 | 35,92 | 35,92 | 35,92 | - |
03 apr 2024 | 37,16 | 37,16 | 36,38 | 36,38 | 36,38 | - |
02 apr 2024 | 37,31 | 37,50 | 36,88 | 36,88 | 36,88 | - |
28 mar 2024 | 36,50 | 36,98 | 36,50 | 36,98 | 36,98 | - |
27 mar 2024 | 36,56 | 36,60 | 36,29 | 36,29 | 36,29 | - |
27 mar 2024 | 0.96 Dividendo |
26 mar 2024 | 37,13 | 37,24 | 37,13 | 37,21 | 36,25 | - |
25 mar 2024 | 37,26 | 37,38 | 37,09 | 37,17 | 36,22 | - |
22 mar 2024 | 37,08 | 37,23 | 37,08 | 37,10 | 36,14 | - |
21 mar 2024 | 36,54 | 36,91 | 36,54 | 36,91 | 35,96 | - |
20 mar 2024 | 36,90 | 36,94 | 36,59 | 36,59 | 35,65 | - |
19 mar 2024 | 36,88 | 37,04 | 36,88 | 36,90 | 35,94 | - |
18 mar 2024 | 36,89 | 36,89 | 36,72 | 36,88 | 35,93 | - |
15 mar 2024 | 36,76 | 36,94 | 36,72 | 36,74 | 35,79 | - |
14 mar 2024 | 37,21 | 37,34 | 36,72 | 36,72 | 35,77 | - |
13 mar 2024 | 37,10 | 37,27 | 37,04 | 37,08 | 36,13 | - |
12 mar 2024 | 36,97 | 37,06 | 36,97 | 36,97 | 36,02 | - |
11 mar 2024 | 36,51 | 36,81 | 36,50 | 36,81 | 35,87 | - |
08 mar 2024 | 36,60 | 36,67 | 36,44 | 36,49 | 35,54 | - |
07 mar 2024 | 36,53 | 36,74 | 36,08 | 36,65 | 35,71 | - |
06 mar 2024 | 36,61 | 36,73 | 36,61 | 36,73 | 35,78 | - |
05 mar 2024 | 36,35 | 36,72 | 36,35 | 36,63 | 35,69 | - |
04 mar 2024 | 36,42 | 36,59 | 36,42 | 36,49 | 35,55 | - |
01 mar 2024 | 36,42 | 36,61 | 36,37 | 36,49 | 35,55 | - |
29 feb 2024 | 36,09 | 36,49 | 35,76 | 36,49 | 35,54 | - |
28 feb 2024 | 36,17 | 36,17 | 36,10 | 36,10 | 35,16 | - |
27 feb 2024 | 36,02 | 36,29 | 36,01 | 36,15 | 35,22 | - |
26 feb 2024 | 36,44 | 36,44 | 35,98 | 35,98 | 35,05 | - |
23 feb 2024 | 36,55 | 36,56 | 36,46 | 36,49 | 35,55 | - |
22 feb 2024 | 36,56 | 36,62 | 36,47 | 36,62 | 35,67 | - |
21 feb 2024 | 36,50 | 36,74 | 36,38 | 36,69 | 35,74 | - |
20 feb 2024 | 36,51 | 36,67 | 36,26 | 36,51 | 35,56 | - |
19 feb 2024 | 36,36 | 36,54 | 36,36 | 36,43 | 35,49 | - |
16 feb 2024 | 35,65 | 37,16 | 35,65 | 36,39 | 35,45 | 100 |
15 feb 2024 | 34,73 | 35,59 | 34,63 | 35,59 | 34,67 | - |
14 feb 2024 | 34,85 | 35,03 | 34,83 | 34,83 | 33,94 | - |
13 feb 2024 | 35,40 | 35,48 | 34,77 | 34,77 | 33,87 | - |
12 feb 2024 | 34,57 | 35,35 | 34,56 | 35,35 | 34,44 | - |
09 feb 2024 | 34,51 | 34,69 | 34,44 | 34,44 | 33,55 | - |
08 feb 2024 | 34,79 | 35,01 | 34,64 | 34,64 | 33,75 | - |
07 feb 2024 | 35,09 | 35,33 | 34,92 | 34,92 | 34,02 | - |
06 feb 2024 | 35,10 | 35,37 | 35,09 | 35,24 | 34,34 | - |
05 feb 2024 | 36,17 | 36,19 | 35,28 | 35,35 | 34,44 | - |
02 feb 2024 | 36,47 | 36,62 | 35,77 | 35,77 | 34,85 | - |
01 feb 2024 | 36,32 | 36,56 | 36,29 | 36,50 | 35,56 | - |
31 gen 2024 | 36,56 | 36,59 | 36,38 | 36,38 | 35,45 | - |
30 gen 2024 | 36,42 | 36,42 | 36,22 | 36,40 | 35,46 | - |
29 gen 2024 | 36,14 | 36,20 | 36,08 | 36,20 | 35,27 | - |
26 gen 2024 | 35,60 | 35,88 | 35,45 | 35,87 | 34,94 | - |
25 gen 2024 | 35,01 | 35,58 | 34,99 | 35,53 | 34,61 | - |
24 gen 2024 | 35,67 | 35,67 | 35,40 | 35,40 | 34,49 | - |
23 gen 2024 | 35,33 | 35,77 | 35,33 | 35,72 | 34,79 | - |
22 gen 2024 | 35,17 | 35,40 | 35,17 | 35,17 | 34,27 | - |
19 gen 2024 | 35,47 | 35,49 | 35,24 | 35,24 | 34,33 | - |
18 gen 2024 | 35,55 | 35,58 | 35,24 | 35,24 | 34,33 | - |
17 gen 2024 | 36,08 | 36,10 | 35,47 | 35,47 | 34,55 | - |
16 gen 2024 | 36,26 | 36,47 | 36,13 | 36,13 | 35,19 | - |
15 gen 2024 | 35,77 | 36,02 | 35,72 | 35,89 | 34,96 | - |
12 gen 2024 | 35,90 | 36,24 | 35,78 | 35,78 | 34,86 | - |
11 gen 2024 | 36,01 | 36,17 | 35,58 | 35,58 | 34,66 | - |
10 gen 2024 | 36,09 | 36,09 | 35,81 | 35,81 | 34,89 | - |
09 gen 2024 | 36,41 | 37,08 | 35,97 | 35,97 | 35,04 | - |
08 gen 2024 | 36,05 | 36,44 | 35,81 | 36,44 | 35,49 | - |
05 gen 2024 | 36,21 | 36,37 | 36,19 | 36,24 | 35,31 | - |
04 gen 2024 | 35,99 | 36,24 | 35,95 | 36,08 | 35,15 | - |
03 gen 2024 | 35,62 | 35,91 | 35,53 | 35,91 | 34,98 | - |
02 gen 2024 | 35,28 | 35,63 | 35,21 | 35,63 | 34,71 | - |
29 dic 2023 | 35,17 | 35,22 | 35,17 | 35,21 | 34,30 | - |
28 dic 2023 | 35,41 | 35,58 | 35,24 | 35,24 | 34,33 | - |
28 dic 2023 | 0.93 Dividendo |
*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...