Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 0,00 | 0,00 | 0,00 | 37,56 | 37,56 | 5.400 |
03 mag 2024 | 37,01 | 37,22 | 36,68 | 37,00 | 37,00 | 17.674 |
02 mag 2024 | 36,74 | 37,18 | 36,84 | 36,74 | 36,74 | 28.334 |
01 mag 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
30 apr 2024 | 36,51 | 36,92 | 36,56 | 36,68 | 36,68 | 12.026 |
29 apr 2024 | 36,35 | 36,64 | 36,38 | 36,40 | 36,40 | 17.331 |
26 apr 2024 | 35,97 | 36,48 | 36,12 | 36,27 | 36,27 | 6.062 |
25 apr 2024 | 36,07 | 36,16 | 35,76 | 36,09 | 36,09 | 4.050 |
24 apr 2024 | 36,14 | 36,34 | 36,04 | 36,40 | 36,40 | 5.456 |
23 apr 2024 | 35,58 | 36,28 | 35,68 | 36,02 | 36,02 | 12.345 |
22 apr 2024 | 35,20 | 35,92 | 35,48 | 35,70 | 35,70 | 8.385 |
19 apr 2024 | 35,35 | 35,42 | 35,00 | 35,14 | 35,14 | 8.412 |
18 apr 2024 | 34,96 | 35,62 | 35,04 | 35,32 | 35,32 | 5.205 |
17 apr 2024 | 35,08 | 35,08 | 34,68 | 34,76 | 34,76 | 4.259 |
16 apr 2024 | 35,30 | 35,36 | 34,50 | 34,65 | 34,65 | 15.582 |
15 apr 2024 | 35,82 | 35,84 | 35,32 | 35,42 | 35,42 | 9.212 |
12 apr 2024 | 35,96 | 35,88 | 35,46 | 35,56 | 35,56 | 18.826 |
11 apr 2024 | 35,99 | 36,06 | 35,40 | 35,61 | 35,61 | 30.357 |
10 apr 2024 | 36,19 | 36,32 | 35,76 | 35,88 | 35,88 | 12.445 |
09 apr 2024 | 36,30 | 36,60 | 36,16 | 36,15 | 36,15 | 2.903 |
08 apr 2024 | 36,18 | 36,64 | 36,36 | 36,35 | 36,35 | 14.690 |
05 apr 2024 | 36,48 | 36,38 | 35,68 | 36,07 | 36,07 | 12.486 |
04 apr 2024 | 36,41 | 36,68 | 36,24 | 36,53 | 36,53 | 9.887 |
03 apr 2024 | 36,00 | 36,56 | 35,98 | 36,49 | 36,49 | 6.820 |
02 apr 2024 | 36,62 | 37,02 | 35,94 | 36,08 | 36,08 | 25.953 |
28 mar 2024 | 37,04 | 37,02 | 36,64 | 36,92 | 36,92 | 21.071 |
27 mar 2024 | 36,99 | 37,16 | 36,93 | 37,13 | 37,13 | 22.700 |
26 mar 2024 | 36,84 | 37,21 | 36,74 | 37,22 | 37,22 | 32.793 |
25 mar 2024 | 36,65 | 36,99 | 36,64 | 36,68 | 36,68 | 34.328 |
22 mar 2024 | 36,64 | 36,71 | 36,44 | 36,74 | 36,74 | 9.224 |
21 mar 2024 | 36,60 | 36,76 | 36,43 | 36,47 | 36,47 | 11.872 |
20 mar 2024 | 36,43 | 36,57 | 36,29 | 36,42 | 36,42 | 13.713 |
19 mar 2024 | 36,18 | 36,47 | 36,02 | 36,42 | 36,42 | 13.969 |
18 mar 2024 | 35,91 | 36,30 | 35,96 | 36,12 | 36,12 | 29.253 |
15 mar 2024 | 35,42 | 36,57 | 35,43 | 36,54 | 36,54 | 58.208 |
14 mar 2024 | 35,51 | 35,63 | 35,30 | 35,62 | 35,62 | 15.273 |
13 mar 2024 | 35,74 | 35,99 | 35,41 | 35,46 | 35,46 | 528.518 |
12 mar 2024 | 35,18 | 35,74 | 34,98 | 35,47 | 35,47 | 53.428 |
11 mar 2024 | 34,90 | 35,06 | 34,79 | 34,87 | 34,87 | 15.591 |
08 mar 2024 | 34,96 | 35,20 | 34,81 | 34,88 | 34,88 | 12.758 |
07 mar 2024 | 34,96 | 35,20 | 34,68 | 35,08 | 35,08 | 29.236 |
06 mar 2024 | 34,74 | 34,97 | 34,65 | 34,74 | 34,74 | 40.989 |
05 mar 2024 | 34,47 | 34,81 | 34,36 | 34,71 | 34,71 | 22.816 |
04 mar 2024 | 34,44 | 34,50 | 34,11 | 34,27 | 34,27 | 29.699 |
01 mar 2024 | 34,18 | 34,55 | 34,07 | 34,28 | 34,28 | 49.729 |
29 feb 2024 | 34,24 | 34,69 | 34,08 | 34,36 | 34,36 | 26.454 |
28 feb 2024 | 34,65 | 34,63 | 34,21 | 34,49 | 34,49 | 12.391 |
27 feb 2024 | 35,24 | 35,08 | 34,34 | 34,41 | 34,41 | 29.842 |
26 feb 2024 | 35,51 | 35,72 | 34,96 | 35,03 | 35,03 | 31.429 |
23 feb 2024 | 34,76 | 35,93 | 34,50 | 35,37 | 35,37 | 84.622 |
22 feb 2024 | 33,47 | 34,58 | 33,69 | 34,50 | 34,50 | 51.478 |
21 feb 2024 | 33,36 | 33,56 | 33,11 | 33,45 | 33,45 | 13.204 |
20 feb 2024 | 33,98 | 33,71 | 33,10 | 33,26 | 33,26 | 22.661 |
19 feb 2024 | 33,67 | 33,79 | 33,62 | 33,71 | 33,71 | 11.504 |
19 feb 2024 | 0.65 Dividendo |
16 feb 2024 | 34,12 | 34,36 | 33,92 | 34,31 | 33,66 | 33.748 |
15 feb 2024 | 33,72 | 34,10 | 33,70 | 33,89 | 33,25 | 16.914 |
14 feb 2024 | 33,96 | 33,78 | 33,39 | 33,46 | 32,82 | 17.307 |
13 feb 2024 | 34,51 | 34,41 | 33,53 | 33,63 | 32,99 | 25.178 |
12 feb 2024 | 34,59 | 34,80 | 34,40 | 34,67 | 34,01 | 19.544 |
09 feb 2024 | 35,06 | 34,71 | 34,03 | 34,28 | 33,63 | 42.643 |
08 feb 2024 | 35,88 | 36,01 | 34,63 | 34,69 | 34,03 | 89.987 |
07 feb 2024 | 35,88 | 35,81 | 35,46 | 35,79 | 35,11 | 519.869 |
06 feb 2024 | 35,62 | 35,95 | 35,68 | 35,77 | 35,09 | 28.390 |
05 feb 2024 | 35,40 | 35,60 | 35,28 | 35,53 | 34,85 | 21.787 |
02 feb 2024 | 35,27 | 35,56 | 35,29 | 35,31 | 34,64 | 7.657 |
01 feb 2024 | 35,34 | 35,49 | 35,09 | 35,40 | 34,73 | 16.460 |
31 gen 2024 | 35,44 | 35,64 | 35,30 | 35,46 | 34,78 | 22.630 |
30 gen 2024 | 35,08 | 35,40 | 34,97 | 35,38 | 34,71 | 29.021 |
29 gen 2024 | 35,65 | 35,80 | 34,56 | 34,72 | 34,07 | 55.508 |
26 gen 2024 | 35,45 | 35,75 | 35,54 | 35,49 | 34,82 | 23.017 |
25 gen 2024 | 35,42 | 35,58 | 35,29 | 35,40 | 34,73 | 16.850 |
24 gen 2024 | 35,12 | 35,52 | 35,18 | 35,30 | 34,63 | 31.770 |
23 gen 2024 | 35,03 | 35,29 | 34,87 | 35,11 | 34,44 | 41.180 |
22 gen 2024 | 34,63 | 35,25 | 34,81 | 35,13 | 34,47 | 40.369 |
19 gen 2024 | 34,79 | 34,92 | 34,63 | 34,81 | 34,15 | 38.643 |
18 gen 2024 | 34,70 | 34,89 | 34,55 | 34,78 | 34,12 | 30.208 |
17 gen 2024 | 34,53 | 34,80 | 34,44 | 34,67 | 34,01 | 39.804 |
16 gen 2024 | 34,33 | 34,66 | 33,98 | 34,40 | 33,74 | 27.511 |
15 gen 2024 | 34,30 | 34,63 | 34,13 | 34,28 | 33,63 | 42.476 |
12 gen 2024 | 33,67 | 34,31 | 33,67 | 34,26 | 33,62 | 18.130 |
11 gen 2024 | 34,05 | 34,26 | 33,58 | 33,84 | 33,20 | 33.328 |
10 gen 2024 | 33,81 | 34,16 | 33,85 | 33,89 | 33,25 | 8.333 |
09 gen 2024 | 34,32 | 34,35 | 33,60 | 33,72 | 33,08 | 27.244 |
08 gen 2024 | 33,60 | 34,33 | 33,82 | 34,01 | 33,36 | 44.228 |
05 gen 2024 | 33,77 | 33,88 | 33,51 | 33,72 | 33,08 | 27.312 |
04 gen 2024 | 33,59 | 33,87 | 33,47 | 33,76 | 33,12 | 16.227 |
03 gen 2024 | 33,60 | 33,76 | 33,24 | 33,33 | 32,70 | 24.624 |
02 gen 2024 | 33,69 | 33,91 | 32,90 | 33,69 | 33,05 | 48.788 |
29 dic 2023 | 33,69 | 33,80 | 33,60 | 33,74 | 33,10 | 18.459 |
28 dic 2023 | 33,60 | 33,74 | 33,61 | 33,66 | 33,02 | 4.147 |
27 dic 2023 | 33,62 | 33,75 | 33,53 | 33,45 | 32,82 | 19.703 |
22 dic 2023 | 33,41 | 33,59 | 33,41 | 33,49 | 32,85 | 23.555 |
21 dic 2023 | 33,67 | 33,51 | 33,22 | 33,35 | 32,72 | 14.666 |
20 dic 2023 | 33,72 | 33,74 | 33,34 | 33,65 | 33,01 | 25.842 |
19 dic 2023 | 33,85 | 33,94 | 33,60 | 33,60 | 32,96 | 41.793 |
18 dic 2023 | 33,96 | 34,06 | 33,75 | 33,91 | 33,27 | 10.494 |
15 dic 2023 | 34,04 | 34,16 | 33,78 | 33,92 | 33,27 | 10.442 |
14 dic 2023 | 33,79 | 34,02 | 33,76 | 33,88 | 33,23 | 41.261 |
13 dic 2023 | 33,78 | 33,84 | 33,50 | 33,72 | 33,09 | 26.258 |
*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...