Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 40,49 | 41,06 | 40,49 | 40,62 | 40,62 | 1.195 |
02 mag 2024 | 38,35 | 38,93 | 38,35 | 38,93 | 38,93 | 9 |
01 mag 2024 | 36,64 | 37,88 | 36,64 | 37,65 | 37,65 | 302 |
30 apr 2024 | 38,12 | 38,12 | 37,30 | 37,30 | 37,30 | 14 |
29 apr 2024 | 39,85 | 39,85 | 39,10 | 39,27 | 39,27 | 440 |
26 apr 2024 | 40,69 | 40,69 | 40,09 | 40,09 | 40,09 | 340 |
25 apr 2024 | 38,65 | 39,65 | 38,65 | 39,65 | 39,65 | 2 |
24 apr 2024 | 39,73 | 39,73 | 38,98 | 38,98 | 38,98 | 895 |
23 apr 2024 | 38,64 | 39,11 | 38,42 | 39,08 | 39,08 | 2 |
22 apr 2024 | 37,63 | 37,63 | 37,33 | 37,33 | 37,33 | 29 |
19 apr 2024 | 36,87 | 36,96 | 36,70 | 36,82 | 36,82 | 879 |
18 apr 2024 | 38,29 | 38,29 | 37,79 | 38,05 | 38,05 | 151 |
17 apr 2024 | 37,78 | 37,78 | 37,75 | 37,75 | 37,75 | - |
16 apr 2024 | 37,87 | 38,33 | 37,82 | 38,33 | 38,33 | 95 |
15 apr 2024 | 38,04 | 38,60 | 38,04 | 38,60 | 38,60 | 85 |
12 apr 2024 | 38,38 | 38,38 | 37,85 | 37,87 | 37,87 | 339 |
11 apr 2024 | 39,94 | 39,94 | 39,21 | 39,53 | 39,53 | 43.239 |
10 apr 2024 | 40,50 | 40,50 | 39,56 | 39,84 | 39,84 | 5 |
09 apr 2024 | 40,77 | 40,97 | 39,75 | 39,75 | 39,75 | 102 |
08 apr 2024 | 40,81 | 41,01 | 40,36 | 40,36 | 40,36 | 94 |
05 apr 2024 | 40,35 | 40,49 | 40,00 | 40,49 | 40,49 | 42 |
04 apr 2024 | 40,16 | 40,16 | 40,16 | 40,16 | 40,16 | 12 |
03 apr 2024 | 39,32 | 39,82 | 39,32 | 39,82 | 39,82 | 343 |
02 apr 2024 | 39,84 | 39,84 | 39,82 | 39,82 | 39,82 | 205 |
28 mar 2024 | 38,60 | 39,04 | 38,30 | 38,34 | 38,34 | 233 |
27 mar 2024 | 38,37 | 38,78 | 38,37 | 38,78 | 38,78 | 119 |
26 mar 2024 | 37,78 | 38,70 | 37,69 | 38,61 | 38,61 | 312 |
25 mar 2024 | 38,00 | 38,00 | 37,52 | 37,55 | 37,55 | 50 |
22 mar 2024 | 37,00 | 37,62 | 37,00 | 37,45 | 37,45 | 24 |
21 mar 2024 | 37,88 | 39,00 | 37,09 | 37,51 | 37,51 | 240 |
20 mar 2024 | 41,97 | 41,97 | 38,43 | 39,12 | 39,12 | 1.660 |
19 mar 2024 | 39,20 | 39,72 | 39,00 | 39,64 | 39,64 | 756 |
18 mar 2024 | 39,09 | 39,33 | 38,72 | 39,21 | 39,21 | 11.884 |
15 mar 2024 | 38,99 | 39,13 | 38,62 | 38,74 | 38,74 | 181 |
14 mar 2024 | 38,90 | 38,95 | 38,39 | 38,55 | 38,55 | 87 |
13 mar 2024 | 37,89 | 39,64 | 37,89 | 39,64 | 39,64 | 369 |
12 mar 2024 | 37,20 | 38,49 | 37,20 | 37,79 | 37,79 | 1.919 |
11 mar 2024 | 35,68 | 36,15 | 35,36 | 36,14 | 36,14 | 103 |
08 mar 2024 | 34,46 | 35,04 | 34,39 | 34,66 | 34,66 | 116 |
07 mar 2024 | 33,85 | 34,14 | 33,85 | 34,14 | 34,14 | 305 |
06 mar 2024 | 35,54 | 35,75 | 34,22 | 34,23 | 34,23 | 1.136 |
05 mar 2024 | 33,53 | 34,97 | 33,53 | 34,69 | 34,69 | 342 |
04 mar 2024 | 35,04 | 35,23 | 34,32 | 34,32 | 34,32 | 462 |
01 mar 2024 | 36,56 | 36,93 | 36,00 | 36,00 | 36,00 | 2.230 |
29 feb 2024 | 38,06 | 38,06 | 36,56 | 36,73 | 36,73 | 120 |
28 feb 2024 | 37,03 | 37,84 | 37,00 | 37,63 | 37,63 | 97 |
27 feb 2024 | 38,62 | 38,62 | 37,80 | 38,22 | 38,22 | 129 |
26 feb 2024 | 38,92 | 39,12 | 37,59 | 37,67 | 37,67 | 575 |
23 feb 2024 | 38,30 | 38,85 | 38,30 | 38,85 | 38,85 | 2.135 |
22 feb 2024 | 37,39 | 37,52 | 37,32 | 37,52 | 37,52 | 34 |
21 feb 2024 | 36,78 | 37,31 | 35,96 | 36,45 | 36,45 | 245 |
20 feb 2024 | 37,36 | 37,36 | 36,00 | 36,00 | 36,00 | 153 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 37,18 | 37,53 | 36,53 | 37,04 | 37,04 | 870 |
15 feb 2024 | 33,84 | 36,14 | 33,84 | 35,86 | 35,86 | 1.201 |
14 feb 2024 | 32,58 | 32,92 | 32,58 | 32,84 | 32,84 | 16 |
13 feb 2024 | 31,80 | 32,21 | 31,80 | 31,85 | 31,85 | 41 |
12 feb 2024 | 32,14 | 32,79 | 32,01 | 32,40 | 32,40 | 62 |
09 feb 2024 | 31,76 | 32,11 | 31,48 | 32,01 | 32,01 | 186 |
08 feb 2024 | 31,76 | 32,13 | 31,76 | 32,07 | 32,07 | 13 |
07 feb 2024 | 31,55 | 31,90 | 31,55 | 31,72 | 31,72 | 7 |
06 feb 2024 | 32,77 | 33,04 | 32,44 | 32,59 | 32,59 | 236 |
05 feb 2024 | 31,30 | 31,77 | 31,10 | 31,77 | 31,77 | 42 |
02 feb 2024 | 31,02 | 31,38 | 31,02 | 31,22 | 31,22 | 12 |
01 feb 2024 | 32,07 | 32,07 | 31,74 | 31,85 | 31,85 | 15 |
31 gen 2024 | 31,14 | 32,05 | 31,14 | 32,05 | 32,05 | 240 |
30 gen 2024 | 32,78 | 32,97 | 31,95 | 32,09 | 32,09 | 301 |
29 gen 2024 | 33,83 | 33,88 | 33,01 | 33,01 | 33,01 | 492 |
26 gen 2024 | 33,66 | 34,19 | 33,49 | 34,13 | 34,13 | 102 |
25 gen 2024 | 33,89 | 34,43 | 33,75 | 33,89 | 33,89 | 455 |
24 gen 2024 | 32,85 | 34,07 | 32,85 | 33,23 | 33,23 | 173 |
23 gen 2024 | 32,72 | 33,23 | 32,33 | 32,76 | 32,76 | 636 |
22 gen 2024 | 30,56 | 31,22 | 30,48 | 31,08 | 31,08 | 247 |
19 gen 2024 | 31,14 | 31,67 | 30,95 | 31,67 | 31,67 | 123 |
18 gen 2024 | 31,46 | 32,02 | 31,23 | 31,23 | 31,23 | 187 |
17 gen 2024 | 31,55 | 31,55 | 30,62 | 30,88 | 30,88 | 210 |
16 gen 2024 | 32,45 | 32,67 | 32,38 | 32,38 | 32,38 | 9 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 33,28 | 33,56 | 33,01 | 33,01 | 33,01 | 113 |
11 gen 2024 | 33,10 | 33,10 | 32,57 | 32,80 | 32,80 | 81 |
10 gen 2024 | 31,42 | 32,57 | 31,29 | 32,32 | 32,32 | 379 |
09 gen 2024 | 31,65 | 31,65 | 31,29 | 31,29 | 31,29 | 472 |
08 gen 2024 | 32,74 | 32,74 | 32,46 | 32,47 | 32,47 | 388 |
05 gen 2024 | 33,55 | 33,84 | 33,54 | 33,84 | 33,84 | 118 |
04 gen 2024 | 33,50 | 33,50 | 32,68 | 33,14 | 33,14 | 2.680 |
03 gen 2024 | 32,47 | 33,32 | 32,45 | 33,30 | 33,30 | 238 |
02 gen 2024 | 33,00 | 33,00 | 32,28 | 32,72 | 32,72 | 424 |
29 dic 2023 | 33,58 | 33,58 | 33,44 | 33,48 | 33,48 | 71 |
28 dic 2023 | 33,57 | 33,57 | 33,23 | 33,23 | 33,23 | 259 |
27 dic 2023 | 32,92 | 32,92 | 32,51 | 32,51 | 32,51 | 286 |
22 dic 2023 | 33,79 | 34,39 | 33,79 | 34,33 | 34,33 | 123 |
21 dic 2023 | 34,28 | 34,30 | 33,90 | 34,02 | 34,02 | 16 |
20 dic 2023 | 33,45 | 34,13 | 33,45 | 33,92 | 33,92 | 2.133 |
20 dic 2023 | 0.91 Dividendo |
19 dic 2023 | 34,80 | 35,20 | 34,51 | 34,57 | 33,66 | 977 |
18 dic 2023 | 34,41 | 34,55 | 33,90 | 34,19 | 33,29 | 38 |
15 dic 2023 | 34,67 | 35,17 | 34,47 | 34,53 | 33,62 | 225 |
14 dic 2023 | 35,39 | 35,39 | 34,26 | 34,33 | 33,43 | 1.699 |
13 dic 2023 | 34,62 | 34,71 | 34,37 | 34,67 | 33,76 | 18 |
12 dic 2023 | 34,00 | 34,95 | 34,00 | 34,95 | 34,03 | 18 |
*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...