Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,81 | - |
30 mag 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,67 | - |
29 mag 2024 | 35,14 | 35,14 | 34,89 | 34,89 | 34,89 | 750 |
28 mag 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
27 mag 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | 33 |
24 mag 2024 | 35,09 | 35,50 | 35,09 | 35,50 | 35,50 | 750 |
23 mag 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
22 mag 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
21 mag 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
20 mag 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
17 mag 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
16 mag 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
15 mag 2024 | 35,69 | 35,69 | 35,52 | 35,52 | 35,52 | 570 |
14 mag 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 35,65 | - |
13 mag 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
10 mag 2024 | 35,49 | 35,49 | 35,31 | 35,31 | 35,31 | 300 |
09 mag 2024 | 35,10 | 35,48 | 35,10 | 35,48 | 35,48 | 170 |
08 mag 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
07 mag 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,78 | - |
06 mag 2024 | 34,76 | 34,88 | 34,76 | 34,88 | 34,88 | 200 |
03 mag 2024 | 33,79 | 34,92 | 33,79 | 34,92 | 34,92 | 72 |
02 mag 2024 | 33,18 | 33,19 | 33,03 | 33,03 | 33,03 | 578 |
30 apr 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | - |
29 apr 2024 | 33,40 | 33,69 | 33,40 | 33,69 | 33,69 | 150 |
26 apr 2024 | 33,52 | 33,52 | 33,52 | 33,52 | 33,52 | - |
25 apr 2024 | 33,38 | 33,65 | 33,30 | 33,30 | 33,30 | 800 |
24 apr 2024 | 33,52 | 33,52 | 33,52 | 33,52 | 33,52 | - |
23 apr 2024 | 33,53 | 33,97 | 33,53 | 33,97 | 33,97 | 113 |
22 apr 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
19 apr 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
18 apr 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
17 apr 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
16 apr 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,53 | - |
15 apr 2024 | 33,71 | 33,94 | 33,71 | 33,94 | 33,94 | 400 |
12 apr 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
11 apr 2024 | 34,40 | 34,40 | 34,26 | 34,26 | 34,26 | 110 |
10 apr 2024 | 35,35 | 35,35 | 34,76 | 34,76 | 34,76 | 600 |
09 apr 2024 | 35,06 | 35,29 | 34,84 | 34,84 | 34,84 | 590 |
08 apr 2024 | 34,87 | 35,04 | 34,87 | 35,00 | 35,00 | 2.700 |
05 apr 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
04 apr 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
03 apr 2024 | 37,20 | 37,27 | 37,20 | 37,27 | 37,27 | 200 |
02 apr 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 37,72 | 40 |
28 mar 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
27 mar 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
27 mar 2024 | 0.96 Dividendo |
26 mar 2024 | 37,17 | 37,54 | 37,17 | 37,54 | 36,58 | 40 |
25 mar 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 36,31 | - |
22 mar 2024 | 37,12 | 37,24 | 37,12 | 37,24 | 36,28 | 160 |
21 mar 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 35,64 | - |
20 mar 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 35,98 | - |
19 mar 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 35,97 | - |
18 mar 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 35,88 | - |
15 mar 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 35,86 | - |
14 mar 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 36,31 | - |
13 mar 2024 | 37,13 | 37,58 | 37,13 | 37,58 | 36,62 | 3.295 |
12 mar 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 36,07 | - |
11 mar 2024 | 36,54 | 37,17 | 36,54 | 37,17 | 36,22 | 134 |
08 mar 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 35,72 | - |
07 mar 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 35,63 | - |
06 mar 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 35,69 | - |
05 mar 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 35,49 | - |
04 mar 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 35,56 | - |
01 mar 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 35,51 | - |
29 feb 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 35,22 | - |
28 feb 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 35,27 | - |
27 feb 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 35,14 | - |
26 feb 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 35,55 | - |
23 feb 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 35,66 | - |
22 feb 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 35,67 | - |
21 feb 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 35,61 | - |
20 feb 2024 | 36,52 | 36,92 | 36,52 | 36,81 | 35,87 | 464 |
19 feb 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 35,46 | - |
16 feb 2024 | 35,71 | 37,38 | 35,71 | 36,55 | 35,62 | 1.375 |
15 feb 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 33,89 | - |
14 feb 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 33,96 | - |
13 feb 2024 | 35,44 | 35,44 | 35,42 | 35,42 | 34,52 | 1 |
12 feb 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 33,72 | - |
09 feb 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 33,67 | - |
08 feb 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 34,11 | - |
07 feb 2024 | 35,16 | 35,16 | 34,97 | 34,97 | 34,08 | 300 |
06 feb 2024 | 35,12 | 35,12 | 35,12 | 35,12 | 34,22 | - |
05 feb 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 35,28 | - |
02 feb 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 35,58 | - |
01 feb 2024 | 36,38 | 36,85 | 36,38 | 36,85 | 35,91 | 30 |
31 gen 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 35,66 | - |
30 gen 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 35,52 | - |
29 gen 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 35,24 | - |
26 gen 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 34,74 | - |
25 gen 2024 | 35,03 | 35,29 | 35,03 | 35,29 | 34,39 | 71 |
24 gen 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 34,82 | - |
23 gen 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 34,47 | - |
22 gen 2024 | 35,22 | 35,22 | 35,22 | 35,22 | 34,32 | - |
19 gen 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 34,58 | - |
18 gen 2024 | 35,59 | 35,59 | 35,59 | 35,59 | 34,68 | - |
17 gen 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 35,25 | - |
16 gen 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 35,38 | - |
15 gen 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,03 | - |
12 gen 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,03 | - |
11 gen 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 35,11 | - |
*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...