Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 33,73 | 34,03 | 33,60 | 34,03 | 34,03 | 48 |
18 apr 2024 | 33,51 | 34,08 | 33,45 | 33,76 | 33,76 | 123 |
17 apr 2024 | 34,51 | 34,51 | 33,27 | 33,57 | 33,57 | 1.341 |
16 apr 2024 | 33,33 | 34,01 | 33,18 | 34,01 | 34,01 | 231 |
15 apr 2024 | 33,39 | 33,92 | 33,39 | 33,67 | 33,67 | 549 |
12 apr 2024 | 33,88 | 34,07 | 33,11 | 33,20 | 33,20 | 161 |
11 apr 2024 | 34,50 | 34,58 | 33,56 | 34,03 | 34,03 | 108 |
10 apr 2024 | 33,85 | 34,33 | 33,58 | 34,08 | 34,08 | 240 |
09 apr 2024 | 34,79 | 34,79 | 34,40 | 34,40 | 34,40 | 156 |
08 apr 2024 | 34,24 | 34,90 | 34,24 | 34,47 | 34,47 | 9 |
05 apr 2024 | 34,71 | 34,91 | 34,65 | 34,65 | 34,65 | 742 |
04 apr 2024 | 37,13 | 37,37 | 35,73 | 35,73 | 35,73 | 116 |
03 apr 2024 | 37,29 | 37,42 | 37,29 | 37,35 | 37,35 | 225 |
02 apr 2024 | 36,30 | 36,99 | 36,30 | 36,99 | 36,99 | 170 |
28 mar 2024 | 36,50 | 36,57 | 36,23 | 36,23 | 36,23 | 177 |
27 mar 2024 | 34,69 | 36,08 | 34,69 | 35,95 | 35,95 | 90 |
26 mar 2024 | 34,51 | 34,93 | 34,49 | 34,49 | 34,49 | 647 |
25 mar 2024 | 34,86 | 35,15 | 34,47 | 34,67 | 34,67 | 132 |
22 mar 2024 | 35,44 | 35,50 | 34,65 | 34,79 | 34,79 | 640 |
21 mar 2024 | 35,70 | 35,84 | 35,51 | 35,84 | 35,84 | 965 |
20 mar 2024 | 36,13 | 36,69 | 35,76 | 36,69 | 36,69 | 207 |
19 mar 2024 | 35,57 | 35,96 | 35,31 | 35,79 | 35,79 | 406 |
18 mar 2024 | 35,75 | 35,86 | 35,40 | 35,79 | 35,79 | 211 |
15 mar 2024 | 35,97 | 36,03 | 35,77 | 35,84 | 35,84 | 70 |
14 mar 2024 | 36,74 | 36,90 | 35,93 | 35,96 | 35,96 | 102 |
13 mar 2024 | 36,29 | 37,15 | 36,29 | 37,00 | 37,00 | 158 |
12 mar 2024 | 36,31 | 36,54 | 36,12 | 36,54 | 36,54 | 12 |
11 mar 2024 | 37,83 | 37,83 | 35,62 | 36,13 | 36,13 | 1.367 |
08 mar 2024 | 36,97 | 37,47 | 36,74 | 37,25 | 37,25 | 119 |
07 mar 2024 | 37,06 | 37,06 | 36,57 | 36,89 | 36,89 | 17 |
06 mar 2024 | 35,90 | 36,73 | 35,60 | 36,36 | 36,36 | 1.361 |
05 mar 2024 | 34,90 | 36,01 | 34,76 | 36,01 | 36,01 | 301 |
05 mar 2024 | 0.27 Dividendo |
04 mar 2024 | 35,37 | 36,05 | 35,36 | 35,36 | 35,09 | 32 |
01 mar 2024 | 35,51 | 35,70 | 34,93 | 35,54 | 35,27 | 172 |
29 feb 2024 | 35,70 | 35,86 | 35,10 | 35,25 | 34,98 | 105 |
28 feb 2024 | 35,43 | 35,43 | 35,00 | 35,26 | 34,99 | 108 |
27 feb 2024 | 35,99 | 36,04 | 35,82 | 35,88 | 35,61 | 37 |
26 feb 2024 | 36,05 | 36,28 | 35,75 | 35,90 | 35,63 | 80 |
23 feb 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,18 | 2 |
22 feb 2024 | 35,92 | 35,92 | 35,22 | 35,22 | 34,95 | 225 |
21 feb 2024 | 34,54 | 35,00 | 34,31 | 34,31 | 34,05 | 81 |
20 feb 2024 | 34,91 | 35,29 | 34,81 | 34,90 | 34,63 | 276 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 34,56 | 35,54 | 34,56 | 35,54 | 35,27 | 409 |
15 feb 2024 | 33,84 | 34,88 | 33,84 | 34,57 | 34,31 | 295 |
14 feb 2024 | 34,54 | 34,68 | 33,67 | 33,74 | 33,49 | 107 |
13 feb 2024 | 34,30 | 34,54 | 33,88 | 34,35 | 34,09 | 262 |
12 feb 2024 | 35,20 | 35,76 | 35,07 | 35,39 | 35,12 | 192 |
09 feb 2024 | 35,52 | 35,67 | 34,80 | 35,10 | 34,83 | 37 |
08 feb 2024 | 34,44 | 35,26 | 34,22 | 35,26 | 34,99 | 83 |
07 feb 2024 | 34,18 | 34,30 | 33,93 | 33,97 | 33,71 | 31 |
06 feb 2024 | 34,12 | 34,85 | 34,11 | 34,11 | 33,85 | 82 |
05 feb 2024 | 35,15 | 35,19 | 34,29 | 34,50 | 34,24 | 242 |
02 feb 2024 | 35,23 | 35,23 | 34,69 | 34,69 | 34,43 | 1.013 |
01 feb 2024 | 34,53 | 35,00 | 34,53 | 35,00 | 34,73 | 58 |
31 gen 2024 | 34,91 | 35,26 | 34,53 | 35,06 | 34,79 | 164 |
30 gen 2024 | 34,45 | 34,64 | 34,41 | 34,45 | 34,18 | 47 |
29 gen 2024 | 33,76 | 34,56 | 33,76 | 34,56 | 34,30 | 330 |
26 gen 2024 | 33,70 | 33,90 | 33,59 | 33,90 | 33,64 | 48 |
25 gen 2024 | 33,72 | 33,80 | 33,23 | 33,45 | 33,19 | 77 |
24 gen 2024 | 33,78 | 33,78 | 33,48 | 33,51 | 33,26 | 62 |
23 gen 2024 | 33,72 | 34,14 | 33,72 | 33,91 | 33,65 | 3.668 |
22 gen 2024 | 32,94 | 34,01 | 32,77 | 33,96 | 33,70 | 199 |
19 gen 2024 | 32,83 | 32,83 | 32,32 | 32,55 | 32,30 | 97 |
18 gen 2024 | 32,40 | 32,50 | 31,87 | 32,50 | 32,25 | 532 |
17 gen 2024 | 31,58 | 31,90 | 31,52 | 31,88 | 31,63 | 1.070 |
16 gen 2024 | 31,76 | 32,27 | 31,44 | 32,05 | 31,81 | 281 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 33,30 | 33,30 | 32,44 | 32,67 | 32,42 | 254 |
11 gen 2024 | 33,35 | 33,43 | 32,95 | 33,12 | 32,87 | 55 |
10 gen 2024 | 34,36 | 34,36 | 34,11 | 34,27 | 34,00 | 87 |
09 gen 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,57 | - |
08 gen 2024 | - | - | - | - | - | - |
05 gen 2024 | 33,22 | 34,06 | 33,22 | 34,06 | 33,80 | 54 |
04 gen 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 32,86 | 10 |
03 gen 2024 | 33,97 | 34,27 | 33,54 | 33,80 | 33,54 | 311 |
02 gen 2024 | 34,85 | 35,32 | 34,68 | 34,76 | 34,49 | 200 |
29 dic 2023 | 35,35 | 35,42 | 34,90 | 34,98 | 34,71 | 86 |
28 dic 2023 | 36,03 | 36,12 | 35,37 | 35,50 | 35,23 | 110 |
27 dic 2023 | 36,10 | 36,10 | 36,10 | 36,10 | 35,82 | 84 |
22 dic 2023 | 35,58 | 35,66 | 35,29 | 35,63 | 35,36 | 1.034 |
21 dic 2023 | 36,17 | 36,25 | 35,17 | 35,17 | 34,90 | 108 |
20 dic 2023 | 35,03 | 35,52 | 35,03 | 35,52 | 35,25 | 414 |
19 dic 2023 | 34,59 | 35,00 | 34,59 | 34,80 | 34,53 | 21 |
18 dic 2023 | 34,13 | 34,64 | 33,90 | 34,39 | 34,13 | 91 |
15 dic 2023 | 34,26 | 34,44 | 33,69 | 33,84 | 33,58 | 108 |
14 dic 2023 | 33,88 | 34,19 | 33,61 | 34,11 | 33,85 | 37 |
13 dic 2023 | 32,85 | 32,85 | 32,45 | 32,51 | 32,27 | 138 |
12 dic 2023 | 33,02 | 33,06 | 32,92 | 33,05 | 32,80 | 12 |
11 dic 2023 | 33,22 | 33,22 | 33,04 | 33,11 | 32,86 | 267 |
08 dic 2023 | 33,69 | 33,82 | 33,45 | 33,45 | 33,19 | 52 |
07 dic 2023 | 33,34 | 33,59 | 33,34 | 33,59 | 33,33 | 105 |
06 dic 2023 | 33,19 | 33,47 | 32,68 | 33,33 | 33,07 | 34 |
05 dic 2023 | 32,75 | 32,96 | 32,45 | 32,45 | 32,20 | 308 |
04 dic 2023 | 32,87 | 33,95 | 32,87 | 33,16 | 32,91 | 232 |
01 dic 2023 | 31,40 | 32,95 | 31,40 | 32,89 | 32,64 | 56 |
30 nov 2023 | 31,56 | 31,66 | 31,31 | 31,31 | 31,07 | 14 |
29 nov 2023 | 32,35 | 32,51 | 31,81 | 31,81 | 31,57 | 26 |
28 nov 2023 | 32,50 | 32,57 | 32,08 | 32,08 | 31,84 | 273 |
*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...