Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 37,18 | 37,50 | 37,10 | 37,16 | 37,16 | 5.112 |
16 mag 2024 | 36,76 | 37,36 | 36,76 | 37,28 | 37,28 | 11.004 |
15 mag 2024 | 36,16 | 36,82 | 36,16 | 36,58 | 36,58 | 146.431 |
14 mag 2024 | 35,54 | 36,40 | 35,54 | 36,06 | 36,06 | 8.124 |
14 mag 2024 | 2.15 Dividendo |
13 mag 2024 | 38,24 | 38,24 | 37,50 | 37,98 | 35,83 | 183.200 |
10 mag 2024 | 37,88 | 37,98 | 37,36 | 37,96 | 35,81 | 6.703 |
09 mag 2024 | 37,52 | 37,72 | 37,28 | 37,62 | 35,49 | 1.744 |
08 mag 2024 | 37,12 | 37,46 | 37,00 | 37,40 | 35,29 | 100.084 |
07 mag 2024 | 37,10 | 37,34 | 36,80 | 37,16 | 35,06 | 61.309 |
03 mag 2024 | 35,98 | 36,90 | 35,98 | 36,66 | 34,58 | 104.958 |
02 mag 2024 | 36,26 | 36,52 | 35,98 | 36,34 | 34,28 | 3.114 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 37,04 | 37,04 | 36,00 | 36,20 | 34,15 | 6.622 |
29 apr 2024 | 36,30 | 36,64 | 36,20 | 36,43 | 34,37 | 160.933 |
26 apr 2024 | 35,60 | 36,50 | 35,42 | 36,13 | 34,08 | 25.425 |
25 apr 2024 | 33,54 | 37,10 | 33,54 | 35,52 | 33,51 | 80.521 |
24 apr 2024 | 34,54 | 34,54 | 33,80 | 34,32 | 32,38 | 17.718 |
23 apr 2024 | 34,44 | 34,62 | 33,90 | 34,22 | 32,28 | 99.892 |
22 apr 2024 | 34,96 | 35,18 | 34,22 | 34,34 | 32,40 | 25.486 |
19 apr 2024 | 34,18 | 34,92 | 34,18 | 34,71 | 32,75 | 9.895 |
18 apr 2024 | 34,50 | 34,82 | 34,10 | 34,69 | 32,73 | 174.583 |
17 apr 2024 | 33,66 | 34,56 | 33,66 | 34,36 | 32,41 | 25.769 |
16 apr 2024 | 34,94 | 34,94 | 33,66 | 33,88 | 31,96 | 31.554 |
15 apr 2024 | 34,86 | 35,00 | 34,50 | 34,77 | 32,80 | 177.788 |
12 apr 2024 | 35,08 | 35,92 | 34,76 | 34,94 | 32,96 | 31.287 |
11 apr 2024 | 34,28 | 35,48 | 34,28 | 35,30 | 33,30 | 32.853 |
10 apr 2024 | 34,40 | 34,96 | 34,28 | 34,84 | 32,87 | 28.355 |
09 apr 2024 | 33,66 | 34,38 | 33,66 | 34,19 | 32,25 | 24.180 |
08 apr 2024 | 32,94 | 33,94 | 32,80 | 33,52 | 31,63 | 54.106 |
05 apr 2024 | 34,62 | 35,62 | 33,64 | 34,68 | 32,71 | 34.305 |
04 apr 2024 | 36,38 | 36,52 | 35,40 | 35,43 | 33,42 | 40.645 |
03 apr 2024 | 36,04 | 36,30 | 35,44 | 36,30 | 34,25 | 23.063 |
02 apr 2024 | 36,16 | 36,92 | 36,16 | 36,41 | 34,34 | 42.658 |
28 mar 2024 | 35,66 | 36,18 | 35,38 | 35,86 | 33,83 | 32.175 |
27 mar 2024 | 34,48 | 35,96 | 34,48 | 34,99 | 33,01 | 23.450 |
26 mar 2024 | 34,90 | 34,96 | 34,30 | 34,50 | 32,55 | 34.513 |
25 mar 2024 | 34,10 | 34,58 | 33,84 | 34,57 | 32,62 | 20.823 |
22 mar 2024 | 34,18 | 34,28 | 33,80 | 33,86 | 31,95 | 28.135 |
21 mar 2024 | 35,24 | 35,26 | 34,22 | 34,51 | 32,55 | 16.736 |
20 mar 2024 | 34,16 | 34,60 | 33,82 | 34,38 | 32,43 | 19.099 |
19 mar 2024 | 33,80 | 34,26 | 32,80 | 34,09 | 32,16 | 59.523 |
18 mar 2024 | 35,32 | 35,42 | 34,48 | 34,66 | 32,69 | 21.519 |
15 mar 2024 | 34,78 | 35,94 | 34,74 | 35,24 | 33,24 | 518.485 |
14 mar 2024 | 35,34 | 35,80 | 34,60 | 34,77 | 32,80 | 80.463 |
13 mar 2024 | 35,96 | 36,30 | 35,57 | 35,58 | 33,57 | 26.261 |
12 mar 2024 | 35,00 | 35,94 | 35,00 | 35,50 | 33,49 | 5.221 |
11 mar 2024 | 36,22 | 36,22 | 35,12 | 35,22 | 33,23 | 24.876 |
08 mar 2024 | 36,40 | 36,40 | 35,70 | 35,81 | 33,78 | 2.447 |
07 mar 2024 | 35,68 | 36,34 | 35,61 | 35,95 | 33,92 | 46.983 |
06 mar 2024 | 35,46 | 35,90 | 35,40 | 35,68 | 33,66 | 23.866 |
05 mar 2024 | 35,10 | 35,50 | 34,82 | 35,00 | 33,02 | 43.551 |
04 mar 2024 | 35,08 | 35,44 | 34,90 | 35,07 | 33,08 | 21.439 |
01 mar 2024 | 34,24 | 35,30 | 34,20 | 34,20 | 32,26 | 250.517 |
29 feb 2024 | 33,78 | 34,20 | 33,22 | 34,14 | 32,20 | 24.944 |
28 feb 2024 | 34,50 | 34,50 | 33,90 | 34,14 | 32,21 | 324.494 |
27 feb 2024 | 34,06 | 34,26 | 33,76 | 34,06 | 32,13 | 143.210 |
26 feb 2024 | 33,94 | 34,16 | 33,62 | 33,84 | 31,92 | 18.128 |
23 feb 2024 | 33,72 | 34,10 | 33,66 | 33,99 | 32,06 | 92.757 |
22 feb 2024 | 34,36 | 34,58 | 34,02 | 34,32 | 32,38 | 27.031 |
21 feb 2024 | 33,76 | 34,18 | 33,72 | 34,03 | 32,11 | 572.493 |
20 feb 2024 | 34,28 | 34,28 | 33,59 | 33,98 | 32,06 | 12.740 |
19 feb 2024 | 34,32 | 34,62 | 33,70 | 34,28 | 32,34 | 284.013 |
16 feb 2024 | 33,50 | 34,68 | 33,50 | 34,39 | 32,44 | 96.254 |
15 feb 2024 | 34,62 | 34,96 | 32,02 | 32,94 | 31,07 | 173.855 |
14 feb 2024 | 34,48 | 34,54 | 33,66 | 34,42 | 32,47 | 19.056 |
13 feb 2024 | 34,48 | 34,64 | 34,20 | 34,55 | 32,60 | 68.735 |
12 feb 2024 | 34,30 | 34,56 | 34,24 | 34,52 | 32,56 | 104.635 |
09 feb 2024 | 34,04 | 34,10 | 33,80 | 34,05 | 32,12 | 118.658 |
08 feb 2024 | 33,80 | 34,26 | 33,58 | 34,25 | 32,31 | 22.265 |
07 feb 2024 | 33,98 | 33,98 | 33,28 | 33,48 | 31,58 | 142.226 |
06 feb 2024 | 32,30 | 32,80 | 32,26 | 32,72 | 30,87 | 14.220 |
05 feb 2024 | 32,26 | 32,48 | 32,10 | 32,35 | 30,52 | 21.476 |
02 feb 2024 | 32,50 | 32,74 | 32,26 | 32,60 | 30,75 | 2.973 |
01 feb 2024 | 32,74 | 32,74 | 32,04 | 32,74 | 30,89 | 4.737 |
31 gen 2024 | 32,94 | 33,24 | 32,80 | 32,88 | 31,02 | 45.987 |
30 gen 2024 | 33,36 | 33,50 | 32,64 | 33,26 | 31,38 | 110.117 |
29 gen 2024 | 33,64 | 34,08 | 33,14 | 33,32 | 31,43 | 15.551 |
26 gen 2024 | 32,90 | 33,94 | 32,76 | 33,50 | 31,61 | 72.668 |
25 gen 2024 | 32,60 | 32,60 | 32,02 | 32,40 | 30,57 | 21.256 |
24 gen 2024 | 32,72 | 32,90 | 32,24 | 32,38 | 30,55 | 33.497 |
23 gen 2024 | 32,54 | 33,02 | 32,36 | 32,36 | 30,53 | 16.322 |
22 gen 2024 | 31,50 | 32,26 | 31,40 | 31,66 | 29,87 | 40.204 |
19 gen 2024 | 31,92 | 31,92 | 31,24 | 31,50 | 29,71 | 27.210 |
18 gen 2024 | 31,76 | 31,84 | 31,20 | 31,51 | 29,73 | 14.806 |
17 gen 2024 | 31,68 | 31,68 | 31,20 | 31,45 | 29,67 | 22.796 |
16 gen 2024 | 32,38 | 32,38 | 31,68 | 31,83 | 30,03 | 42.567 |
15 gen 2024 | 32,32 | 32,52 | 31,90 | 32,19 | 30,37 | 52.642 |
12 gen 2024 | 33,20 | 33,32 | 32,34 | 32,64 | 30,79 | 22.813 |
11 gen 2024 | 33,94 | 33,94 | 32,90 | 33,07 | 31,20 | 26.626 |
10 gen 2024 | 33,04 | 33,46 | 33,00 | 33,44 | 31,55 | 17.426 |
09 gen 2024 | 33,04 | 33,26 | 32,80 | 33,14 | 31,26 | 26.059 |
08 gen 2024 | 32,94 | 33,18 | 32,64 | 33,01 | 31,14 | 69.751 |
05 gen 2024 | 33,18 | 33,26 | 32,30 | 32,72 | 30,86 | 38.896 |
04 gen 2024 | 33,70 | 33,82 | 33,14 | 33,33 | 31,44 | 23.224 |
03 gen 2024 | 34,66 | 35,10 | 33,30 | 34,35 | 32,40 | 23.078 |
02 gen 2024 | 34,98 | 35,52 | 34,64 | 34,81 | 32,84 | 51.211 |
29 dic 2023 | 35,10 | 35,14 | 34,84 | 34,99 | 33,01 | 5.964 |
28 dic 2023 | 36,02 | 36,04 | 34,94 | 35,45 | 33,44 | 14.045 |
27 dic 2023 | 36,10 | 36,14 | 35,72 | 35,94 | 33,91 | 33.557 |
*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...