Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 41,08 | 41,50 | 40,93 | 41,50 | 41,50 | 85.671 |
02 mag 2024 | 40,91 | 40,99 | 40,53 | 40,99 | 40,99 | 90.400 |
01 mag 2024 | 40,20 | 40,33 | 39,99 | 40,15 | 40,15 | 53.600 |
30 apr 2024 | 40,41 | 40,47 | 40,10 | 40,20 | 40,20 | 99.500 |
29 apr 2024 | 39,86 | 40,39 | 39,86 | 40,27 | 40,27 | 232.700 |
26 apr 2024 | 39,42 | 39,79 | 39,35 | 39,67 | 39,67 | 167.900 |
25 apr 2024 | 38,37 | 38,76 | 38,26 | 38,76 | 38,76 | 50.200 |
24 apr 2024 | 38,44 | 38,60 | 38,36 | 38,58 | 38,58 | 36.200 |
23 apr 2024 | 38,30 | 38,38 | 38,25 | 38,28 | 38,28 | 19.600 |
22 apr 2024 | 38,42 | 38,47 | 38,20 | 38,28 | 38,28 | 69.100 |
19 apr 2024 | 38,23 | 38,38 | 38,20 | 38,21 | 38,21 | 54.900 |
18 apr 2024 | 37,63 | 37,93 | 37,55 | 37,70 | 37,70 | 40.300 |
17 apr 2024 | 38,00 | 38,04 | 37,63 | 37,72 | 37,72 | 178.200 |
16 apr 2024 | 37,96 | 38,11 | 37,77 | 37,93 | 37,93 | 28.900 |
15 apr 2024 | 38,66 | 38,83 | 38,23 | 38,37 | 38,37 | 117.400 |
12 apr 2024 | 38,51 | 38,70 | 38,01 | 38,17 | 38,17 | 75.200 |
11 apr 2024 | 38,80 | 38,98 | 38,76 | 38,86 | 38,86 | 25.100 |
10 apr 2024 | 39,00 | 39,00 | 38,59 | 38,81 | 38,81 | 84.000 |
09 apr 2024 | 39,21 | 39,33 | 39,08 | 39,15 | 39,15 | 170.100 |
08 apr 2024 | 38,80 | 39,34 | 38,80 | 39,33 | 39,33 | 128.700 |
05 apr 2024 | 38,05 | 38,93 | 38,00 | 38,80 | 38,80 | 214.400 |
04 apr 2024 | 36,69 | 37,10 | 36,69 | 36,87 | 36,87 | 130.200 |
03 apr 2024 | 36,12 | 36,41 | 36,11 | 36,18 | 36,18 | 215.800 |
02 apr 2024 | 36,60 | 36,60 | 36,03 | 36,12 | 36,12 | 110.800 |
01 apr 2024 | 36,69 | 36,90 | 36,39 | 36,51 | 36,51 | 190.000 |
28 mar 2024 | 35,80 | 36,03 | 35,78 | 35,94 | 35,94 | 152.300 |
27 mar 2024 | 35,00 | 35,11 | 34,79 | 35,02 | 35,02 | 182.300 |
26 mar 2024 | 35,21 | 35,21 | 34,77 | 34,90 | 34,90 | 117.600 |
25 mar 2024 | 36,51 | 36,60 | 35,85 | 35,89 | 35,89 | 46.300 |
22 mar 2024 | 36,39 | 36,40 | 36,20 | 36,26 | 36,26 | 53.900 |
21 mar 2024 | 36,20 | 36,82 | 36,20 | 36,43 | 36,43 | 67.200 |
20 mar 2024 | 35,14 | 35,51 | 35,14 | 35,43 | 35,43 | 101.300 |
19 mar 2024 | 34,93 | 35,23 | 34,93 | 35,18 | 35,18 | 58.900 |
18 mar 2024 | 34,65 | 34,65 | 34,40 | 34,50 | 34,50 | 123.200 |
15 mar 2024 | 35,09 | 35,16 | 34,91 | 35,02 | 35,02 | 40.400 |
14 mar 2024 | 35,27 | 35,40 | 35,02 | 35,15 | 35,15 | 73.900 |
13 mar 2024 | 35,63 | 35,74 | 35,38 | 35,38 | 35,38 | 109.200 |
12 mar 2024 | 36,11 | 36,15 | 35,77 | 36,00 | 36,00 | 192.400 |
11 mar 2024 | 36,86 | 36,86 | 36,24 | 36,27 | 36,27 | 387.400 |
08 mar 2024 | 36,64 | 36,64 | 36,35 | 36,40 | 36,40 | 230.200 |
07 mar 2024 | 36,08 | 36,25 | 35,95 | 36,19 | 36,19 | 187.600 |
06 mar 2024 | 35,52 | 35,52 | 35,21 | 35,28 | 35,28 | 294.300 |
05 mar 2024 | 36,08 | 36,18 | 35,55 | 35,84 | 35,84 | 463.200 |
04 mar 2024 | 36,29 | 36,34 | 36,10 | 36,20 | 36,20 | 302.100 |
01 mar 2024 | 37,31 | 37,31 | 37,01 | 37,03 | 37,03 | 289.300 |
29 feb 2024 | 37,31 | 37,67 | 37,30 | 37,49 | 37,49 | 288.600 |
28 feb 2024 | 37,16 | 37,43 | 37,09 | 37,30 | 37,30 | 165.200 |
27 feb 2024 | 38,22 | 38,22 | 37,38 | 37,70 | 37,70 | 188.200 |
26 feb 2024 | 37,81 | 38,49 | 37,80 | 38,32 | 38,32 | 94.100 |
23 feb 2024 | 38,35 | 38,50 | 38,29 | 38,50 | 38,50 | 52.700 |
22 feb 2024 | 38,35 | 38,62 | 38,34 | 38,51 | 38,51 | 61.500 |
21 feb 2024 | 38,13 | 38,45 | 38,03 | 38,42 | 38,42 | 127.500 |
20 feb 2024 | 38,42 | 38,58 | 38,42 | 38,49 | 38,49 | 72.500 |
16 feb 2024 | 38,28 | 38,50 | 38,25 | 38,43 | 38,43 | 111.000 |
15 feb 2024 | 37,98 | 38,43 | 37,98 | 38,29 | 38,29 | 97.800 |
14 feb 2024 | 37,27 | 37,63 | 37,25 | 37,52 | 37,52 | 47.200 |
13 feb 2024 | 37,59 | 37,59 | 37,06 | 37,22 | 37,22 | 124.300 |
12 feb 2024 | 37,76 | 38,15 | 37,76 | 38,04 | 38,04 | 77.000 |
09 feb 2024 | 37,34 | 37,68 | 37,34 | 37,67 | 37,67 | 48.000 |
08 feb 2024 | 37,27 | 37,36 | 37,08 | 37,12 | 37,12 | 82.700 |
07 feb 2024 | 37,13 | 37,13 | 36,66 | 36,66 | 36,66 | 198.700 |
06 feb 2024 | 36,99 | 37,16 | 36,97 | 37,13 | 37,13 | 154.900 |
05 feb 2024 | 36,39 | 36,75 | 36,39 | 36,74 | 36,74 | 82.900 |
02 feb 2024 | 36,31 | 36,42 | 35,52 | 35,92 | 35,92 | 327.200 |
01 feb 2024 | 36,35 | 36,57 | 36,29 | 36,50 | 36,50 | 164.800 |
31 gen 2024 | 35,81 | 36,15 | 35,72 | 35,80 | 35,80 | 79.700 |
30 gen 2024 | 35,78 | 35,80 | 35,60 | 35,72 | 35,72 | 35.500 |
29 gen 2024 | 35,51 | 35,91 | 35,51 | 35,71 | 35,71 | 90.200 |
26 gen 2024 | 35,05 | 35,34 | 35,05 | 35,29 | 35,29 | 125.400 |
25 gen 2024 | 34,42 | 34,61 | 34,40 | 34,59 | 34,59 | 38.800 |
24 gen 2024 | 34,19 | 34,49 | 34,19 | 34,42 | 34,42 | 123.200 |
23 gen 2024 | 33,70 | 33,70 | 33,42 | 33,58 | 33,58 | 53.100 |
22 gen 2024 | 33,97 | 33,97 | 33,67 | 33,76 | 33,76 | 51.300 |
19 gen 2024 | 33,82 | 33,83 | 33,63 | 33,70 | 33,70 | 79.000 |
18 gen 2024 | 33,99 | 34,12 | 33,70 | 33,74 | 33,74 | 117.100 |
17 gen 2024 | 33,82 | 33,99 | 33,81 | 33,86 | 33,86 | 33.700 |
16 gen 2024 | 33,98 | 34,15 | 33,92 | 34,00 | 34,00 | 46.000 |
12 gen 2024 | 34,16 | 34,37 | 33,79 | 33,81 | 33,81 | 51.200 |
11 gen 2024 | 33,43 | 33,65 | 33,42 | 33,61 | 33,61 | 102.500 |
10 gen 2024 | 33,37 | 33,59 | 33,34 | 33,52 | 33,52 | 89.000 |
09 gen 2024 | 32,89 | 33,08 | 32,84 | 33,03 | 33,03 | 71.900 |
08 gen 2024 | 33,09 | 33,49 | 33,09 | 33,47 | 33,47 | 146.300 |
05 gen 2024 | 32,38 | 32,68 | 32,36 | 32,62 | 32,62 | 44.000 |
04 gen 2024 | 32,03 | 32,35 | 32,03 | 32,27 | 32,27 | 200.200 |
03 gen 2024 | 32,10 | 32,15 | 31,63 | 31,64 | 31,64 | 228.800 |
02 gen 2024 | 32,45 | 32,67 | 32,43 | 32,65 | 32,65 | 70.400 |
29 dic 2023 | 32,40 | 32,60 | 32,19 | 32,28 | 32,28 | 81.300 |
28 dic 2023 | 31,80 | 32,18 | 31,80 | 32,09 | 32,09 | 90.800 |
27 dic 2023 | 31,83 | 31,83 | 31,55 | 31,62 | 31,62 | 95.800 |
26 dic 2023 | 32,29 | 32,37 | 31,75 | 31,83 | 31,83 | 265.400 |
22 dic 2023 | 33,33 | 33,33 | 32,97 | 33,10 | 33,10 | 201.700 |
21 dic 2023 | 33,79 | 33,92 | 33,79 | 33,92 | 33,92 | 78.300 |
20 dic 2023 | 33,51 | 33,60 | 33,27 | 33,30 | 33,30 | 90.900 |
20 dic 2023 | 0.353 Dividendo |
19 dic 2023 | 34,00 | 34,08 | 33,89 | 34,04 | 33,69 | 135.600 |
18 dic 2023 | 34,28 | 34,37 | 34,13 | 34,30 | 33,94 | 60.600 |
15 dic 2023 | 34,95 | 35,29 | 34,95 | 35,01 | 34,65 | 75.000 |
14 dic 2023 | 34,36 | 34,57 | 34,30 | 34,42 | 34,06 | 101.300 |
13 dic 2023 | 33,51 | 33,56 | 33,05 | 33,47 | 33,12 | 213.300 |
12 dic 2023 | 34,01 | 34,12 | 33,95 | 34,01 | 33,66 | 75.500 |
*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...