Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 41,43 | 41,51 | 41,40 | 41,51 | 41,51 | 20 |
08 mag 2024 | 42,96 | 42,96 | 42,78 | 42,81 | 42,81 | - |
07 mag 2024 | 42,99 | 43,24 | 42,99 | 43,24 | 43,24 | - |
06 mag 2024 | 42,12 | 42,26 | 42,12 | 42,22 | 42,22 | - |
03 mag 2024 | 41,69 | 41,80 | 41,69 | 41,79 | 41,79 | - |
02 mag 2024 | 40,29 | 40,42 | 40,27 | 40,42 | 40,42 | - |
30 apr 2024 | 40,37 | 40,37 | 40,13 | 40,13 | 40,13 | - |
29 apr 2024 | 39,90 | 39,94 | 39,88 | 39,91 | 39,91 | - |
26 apr 2024 | 39,40 | 39,40 | 38,88 | 38,90 | 38,90 | - |
25 apr 2024 | 39,49 | 39,52 | 39,33 | 39,33 | 39,33 | - |
24 apr 2024 | 39,71 | 39,71 | 39,44 | 39,44 | 39,44 | - |
23 apr 2024 | 39,32 | 39,38 | 39,13 | 39,38 | 39,38 | - |
22 apr 2024 | 39,35 | 39,49 | 39,33 | 39,49 | 39,49 | - |
19 apr 2024 | 38,92 | 39,22 | 38,92 | 39,22 | 39,22 | - |
18 apr 2024 | 39,38 | 39,38 | 39,38 | 39,38 | 39,38 | - |
17 apr 2024 | 39,47 | 39,47 | 39,37 | 39,38 | 39,38 | - |
16 apr 2024 | 39,28 | 39,28 | 39,08 | 39,13 | 39,13 | - |
15 apr 2024 | 40,28 | 40,28 | 39,82 | 39,82 | 39,82 | - |
12 apr 2024 | 39,83 | 40,17 | 39,83 | 39,98 | 39,98 | - |
11 apr 2024 | 40,60 | 40,60 | 40,51 | 40,54 | 40,54 | - |
10 apr 2024 | 41,21 | 41,24 | 40,97 | 40,97 | 40,97 | - |
09 apr 2024 | 40,69 | 40,84 | 40,59 | 40,59 | 40,59 | - |
08 apr 2024 | 40,35 | 40,46 | 40,35 | 40,42 | 40,42 | - |
05 apr 2024 | 40,15 | 40,36 | 40,15 | 40,34 | 40,34 | - |
04 apr 2024 | 40,21 | 40,26 | 40,01 | 40,01 | 40,01 | - |
03 apr 2024 | 39,90 | 39,94 | 39,85 | 39,94 | 39,94 | - |
02 apr 2024 | 40,09 | 40,16 | 40,09 | 40,10 | 40,10 | - |
28 mar 2024 | 40,87 | 40,90 | 40,76 | 40,90 | 40,90 | - |
27 mar 2024 | 40,42 | 40,44 | 40,39 | 40,42 | 40,42 | - |
26 mar 2024 | 40,22 | 40,29 | 40,22 | 40,27 | 40,27 | - |
25 mar 2024 | 40,34 | 40,42 | 40,22 | 40,34 | 40,34 | - |
22 mar 2024 | 40,12 | 40,29 | 40,12 | 40,26 | 40,26 | - |
21 mar 2024 | 40,48 | 40,52 | 40,34 | 40,39 | 40,39 | - |
20 mar 2024 | 39,46 | 39,52 | 39,46 | 39,50 | 39,50 | - |
19 mar 2024 | 39,40 | 39,51 | 39,40 | 39,50 | 39,50 | - |
18 mar 2024 | 39,87 | 39,87 | 39,83 | 39,86 | 39,86 | - |
15 mar 2024 | 40,15 | 40,15 | 39,72 | 39,72 | 39,72 | - |
14 mar 2024 | 40,36 | 40,49 | 40,36 | 40,45 | 40,45 | - |
13 mar 2024 | 40,48 | 40,48 | 40,02 | 40,02 | 40,02 | - |
12 mar 2024 | 39,88 | 39,90 | 39,76 | 39,76 | 39,76 | - |
11 mar 2024 | 39,65 | 39,65 | 39,55 | 39,58 | 39,58 | - |
08 mar 2024 | 40,46 | 40,58 | 40,44 | 40,44 | 40,44 | - |
07 mar 2024 | 39,91 | 40,06 | 39,91 | 39,99 | 39,99 | - |
06 mar 2024 | 38,94 | 39,10 | 38,88 | 39,10 | 39,10 | - |
05 mar 2024 | 38,76 | 38,88 | 38,76 | 38,88 | 38,88 | - |
04 mar 2024 | 39,54 | 39,54 | 39,44 | 39,47 | 39,47 | - |
01 mar 2024 | 39,67 | 39,85 | 39,58 | 39,85 | 39,85 | - |
29 feb 2024 | 39,86 | 39,88 | 39,78 | 39,88 | 39,88 | - |
28 feb 2024 | 39,33 | 39,53 | 39,08 | 39,08 | 39,08 | - |
27 feb 2024 | 39,90 | 39,90 | 39,85 | 39,90 | 39,90 | - |
26 feb 2024 | 39,71 | 39,71 | 39,54 | 39,62 | 39,62 | - |
23 feb 2024 | 39,19 | 39,19 | 38,69 | 38,94 | 38,94 | - |
22 feb 2024 | 38,41 | 38,41 | 38,15 | 38,15 | 38,15 | - |
21 feb 2024 | 38,15 | 38,17 | 38,04 | 38,04 | 38,04 | - |
20 feb 2024 | 37,95 | 37,95 | 37,81 | 37,81 | 37,81 | - |
20 feb 2024 | 0.91 Dividendo |
19 feb 2024 | 38,42 | 38,47 | 38,42 | 38,42 | 37,51 | - |
16 feb 2024 | 37,76 | 37,85 | 37,75 | 37,75 | 36,86 | - |
15 feb 2024 | 37,08 | 37,13 | 37,08 | 37,12 | 36,24 | - |
14 feb 2024 | 35,46 | 35,53 | 35,46 | 35,51 | 34,66 | - |
13 feb 2024 | 35,11 | 35,11 | 34,88 | 34,88 | 34,05 | - |
12 feb 2024 | 35,00 | 35,04 | 34,97 | 35,03 | 34,20 | - |
09 feb 2024 | 34,90 | 34,98 | 34,89 | 34,98 | 34,15 | - |
08 feb 2024 | 34,83 | 34,83 | 34,63 | 34,63 | 33,80 | - |
07 feb 2024 | 34,63 | 34,63 | 34,53 | 34,53 | 33,71 | - |
06 feb 2024 | 35,01 | 35,03 | 34,97 | 35,03 | 34,20 | - |
05 feb 2024 | 34,86 | 34,88 | 34,42 | 34,42 | 33,61 | - |
02 feb 2024 | 35,59 | 35,61 | 35,42 | 35,42 | 34,58 | - |
01 feb 2024 | 34,90 | 34,90 | 34,74 | 34,87 | 34,04 | - |
31 gen 2024 | 35,02 | 35,22 | 35,02 | 35,12 | 34,29 | - |
30 gen 2024 | 35,11 | 35,11 | 34,89 | 34,90 | 34,08 | - |
29 gen 2024 | 34,92 | 35,08 | 34,92 | 35,05 | 34,22 | - |
26 gen 2024 | 35,43 | 35,44 | 35,33 | 35,33 | 34,49 | - |
25 gen 2024 | 35,22 | 35,44 | 35,17 | 35,40 | 34,56 | - |
24 gen 2024 | 34,59 | 34,80 | 34,59 | 34,80 | 33,98 | - |
23 gen 2024 | 34,94 | 35,00 | 34,90 | 34,96 | 34,13 | - |
22 gen 2024 | 34,90 | 34,99 | 34,90 | 34,94 | 34,11 | - |
19 gen 2024 | 34,37 | 34,44 | 34,37 | 34,38 | 33,57 | - |
18 gen 2024 | 34,13 | 34,38 | 34,13 | 34,36 | 33,55 | - |
17 gen 2024 | 34,21 | 34,21 | 34,10 | 34,13 | 33,32 | - |
16 gen 2024 | 34,30 | 34,35 | 34,30 | 34,32 | 33,51 | - |
15 gen 2024 | 34,96 | 34,96 | 34,90 | 34,90 | 34,07 | - |
12 gen 2024 | 34,20 | 34,90 | 34,20 | 34,88 | 34,05 | - |
11 gen 2024 | 34,87 | 34,88 | 34,40 | 34,40 | 33,58 | - |
10 gen 2024 | 34,81 | 34,81 | 34,62 | 34,62 | 33,80 | - |
09 gen 2024 | 34,73 | 34,76 | 34,53 | 34,60 | 33,78 | - |
08 gen 2024 | 34,43 | 34,49 | 34,32 | 34,49 | 33,68 | - |
05 gen 2024 | 34,57 | 34,63 | 34,55 | 34,60 | 33,79 | - |
04 gen 2024 | 34,89 | 34,89 | 34,58 | 34,65 | 33,83 | - |
03 gen 2024 | 34,97 | 34,97 | 34,81 | 34,83 | 34,00 | - |
02 gen 2024 | 35,39 | 35,49 | 35,26 | 35,26 | 34,43 | - |
29 dic 2023 | 34,99 | 34,99 | 34,47 | 34,47 | 33,66 | - |
28 dic 2023 | 34,98 | 34,98 | 34,91 | 34,91 | 34,08 | - |
27 dic 2023 | 34,74 | 34,74 | 34,60 | 34,60 | 33,79 | - |
22 dic 2023 | 34,22 | 34,28 | 34,19 | 34,27 | 33,46 | - |
21 dic 2023 | 34,15 | 34,33 | 34,10 | 34,33 | 33,52 | - |
20 dic 2023 | 34,61 | 34,65 | 34,51 | 34,51 | 33,69 | - |
19 dic 2023 | 33,92 | 34,13 | 33,92 | 34,10 | 33,30 | - |
18 dic 2023 | 33,59 | 33,59 | 33,44 | 33,44 | 32,64 | - |
15 dic 2023 | 33,24 | 33,57 | 33,24 | 33,57 | 32,77 | - |
*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...