Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 32,77 | 32,77 | 32,77 | 32,77 | 32,77 | 20 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 33,60 | 33,99 | 32,85 | 33,21 | 33,21 | 49 |
15 apr 2024 | 34,60 | 34,80 | 34,40 | 34,60 | 34,60 | 51 |
12 apr 2024 | - | - | - | - | - | - |
11 apr 2024 | 35,75 | 35,75 | 34,66 | 34,66 | 34,66 | 602 |
10 apr 2024 | 35,03 | 35,54 | 34,44 | 35,46 | 35,46 | 58 |
09 apr 2024 | 36,05 | 36,42 | 35,84 | 36,07 | 36,07 | 219 |
08 apr 2024 | 35,96 | 36,79 | 35,35 | 36,79 | 36,79 | 1.601 |
05 apr 2024 | 35,00 | 35,27 | 34,62 | 35,27 | 35,27 | 285 |
04 apr 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | 1 |
03 apr 2024 | - | - | - | - | - | - |
02 apr 2024 | - | - | - | - | - | - |
28 mar 2024 | 37,64 | 37,80 | 37,09 | 37,09 | 37,09 | 1.068 |
27 mar 2024 | 37,14 | 37,40 | 36,92 | 37,40 | 37,40 | 2 |
26 mar 2024 | 36,34 | 36,34 | 35,75 | 36,03 | 36,03 | 13 |
25 mar 2024 | 34,98 | 36,07 | 34,75 | 36,04 | 36,04 | 92 |
22 mar 2024 | 38,25 | 38,54 | 36,41 | 36,41 | 36,41 | 240 |
21 mar 2024 | 40,60 | 40,60 | 38,29 | 38,29 | 38,29 | 1.069 |
20 mar 2024 | 38,44 | 38,92 | 38,44 | 38,76 | 38,76 | 2 |
19 mar 2024 | 38,70 | 39,30 | 38,33 | 39,28 | 39,28 | 571 |
18 mar 2024 | 37,01 | 38,30 | 36,85 | 38,25 | 38,25 | 154 |
15 mar 2024 | 37,26 | 37,60 | 37,26 | 37,44 | 37,44 | 2 |
14 mar 2024 | 38,60 | 38,60 | 37,13 | 37,13 | 37,13 | 188 |
13 mar 2024 | 36,34 | 38,30 | 36,34 | 38,17 | 38,17 | 10 |
12 mar 2024 | 36,74 | 36,74 | 36,25 | 36,47 | 36,47 | 94 |
11 mar 2024 | 38,47 | 38,82 | 36,41 | 36,67 | 36,67 | 325 |
08 mar 2024 | 38,03 | 38,14 | 37,71 | 38,14 | 38,14 | 2 |
07 mar 2024 | 37,50 | 37,94 | 37,19 | 37,54 | 37,54 | 58 |
06 mar 2024 | 38,70 | 38,70 | 37,72 | 37,73 | 37,73 | 207 |
05 mar 2024 | 37,17 | 38,68 | 36,93 | 38,68 | 38,68 | 177 |
04 mar 2024 | 38,49 | 38,74 | 37,97 | 38,17 | 38,17 | 46 |
01 mar 2024 | 38,60 | 38,60 | 37,92 | 38,17 | 38,17 | 110 |
29 feb 2024 | 37,64 | 38,64 | 37,63 | 37,82 | 37,82 | 14 |
28 feb 2024 | 36,50 | 37,55 | 36,50 | 37,55 | 37,55 | 10 |
27 feb 2024 | 37,29 | 37,29 | 36,98 | 37,08 | 37,08 | 144 |
26 feb 2024 | 36,29 | 36,89 | 36,29 | 36,62 | 36,62 | 5 |
23 feb 2024 | 37,02 | 37,08 | 37,02 | 37,08 | 37,08 | 322 |
22 feb 2024 | 36,76 | 36,78 | 36,74 | 36,74 | 36,74 | 246 |
21 feb 2024 | 37,83 | 38,05 | 36,57 | 36,57 | 36,57 | 458 |
20 feb 2024 | 37,05 | 38,13 | 36,39 | 38,08 | 38,08 | 634 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 37,11 | 37,61 | 37,07 | 37,61 | 37,61 | 9 |
15 feb 2024 | 37,26 | 38,04 | 37,22 | 37,56 | 37,56 | 101 |
14 feb 2024 | 36,53 | 36,93 | 36,30 | 36,30 | 36,30 | 817 |
13 feb 2024 | 36,35 | 36,86 | 36,00 | 36,84 | 36,84 | 154 |
12 feb 2024 | 35,80 | 37,66 | 35,50 | 37,65 | 37,65 | 39 |
09 feb 2024 | 34,36 | 35,51 | 34,36 | 35,51 | 35,51 | 120 |
08 feb 2024 | 33,71 | 34,79 | 33,71 | 34,79 | 34,79 | 75 |
08 feb 2024 | 0.21 Dividendo |
07 feb 2024 | 34,06 | 34,67 | 33,69 | 34,19 | 33,98 | 27 |
06 feb 2024 | 34,28 | 34,61 | 34,01 | 34,26 | 34,05 | 9 |
05 feb 2024 | 34,81 | 35,04 | 34,15 | 34,79 | 34,58 | 78 |
02 feb 2024 | 35,66 | 35,78 | 35,49 | 35,66 | 35,44 | 2 |
01 feb 2024 | 36,56 | 36,98 | 36,28 | 36,28 | 36,06 | 1 |
31 gen 2024 | 36,63 | 37,04 | 36,00 | 37,04 | 36,81 | 55 |
30 gen 2024 | 36,47 | 36,60 | 36,11 | 36,41 | 36,19 | 24 |
29 gen 2024 | 35,56 | 35,89 | 35,37 | 35,38 | 35,16 | 4.179 |
26 gen 2024 | 33,18 | 35,96 | 33,18 | 35,96 | 35,74 | 1.320 |
25 gen 2024 | 28,20 | 32,57 | 28,20 | 32,57 | 32,37 | 233 |
24 gen 2024 | 30,75 | 31,31 | 30,61 | 30,61 | 30,42 | 5 |
23 gen 2024 | 31,52 | 31,61 | 31,14 | 31,14 | 30,95 | 37 |
22 gen 2024 | 30,78 | 31,22 | 30,62 | 30,65 | 30,46 | 16 |
19 gen 2024 | 29,16 | 29,97 | 29,16 | 29,97 | 29,79 | 567 |
18 gen 2024 | 29,82 | 29,82 | 29,07 | 29,13 | 28,95 | 66 |
17 gen 2024 | 30,62 | 30,65 | 30,00 | 30,21 | 30,02 | 19 |
16 gen 2024 | 31,14 | 31,27 | 30,68 | 30,68 | 30,50 | 51 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 32,85 | 32,96 | 31,59 | 31,59 | 31,40 | 2 |
11 gen 2024 | 32,17 | 32,62 | 32,04 | 32,39 | 32,20 | 171 |
10 gen 2024 | 32,41 | 32,59 | 31,54 | 32,59 | 32,39 | 107 |
09 gen 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,01 | - |
08 gen 2024 | 32,67 | 33,11 | 32,65 | 33,11 | 32,90 | 785 |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | 32,10 | 32,57 | 31,47 | 32,16 | 31,96 | 99 |
02 gen 2024 | 32,38 | 33,17 | 31,98 | 33,17 | 32,97 | 726 |
29 dic 2023 | 33,55 | 33,84 | 33,25 | 33,25 | 33,05 | 12 |
28 dic 2023 | 33,31 | 33,72 | 33,31 | 33,37 | 33,17 | 246 |
27 dic 2023 | 33,61 | 33,63 | 33,61 | 33,63 | 33,43 | 299 |
22 dic 2023 | 33,96 | 34,44 | 33,86 | 33,86 | 33,66 | 105 |
21 dic 2023 | 32,63 | 33,81 | 32,63 | 33,79 | 33,58 | 10 |
20 dic 2023 | 33,19 | 34,22 | 33,19 | 33,70 | 33,49 | 252 |
19 dic 2023 | 32,93 | 33,77 | 32,93 | 33,59 | 33,38 | 5 |
18 dic 2023 | 33,03 | 33,71 | 32,95 | 33,00 | 32,80 | 8 |
15 dic 2023 | 33,96 | 34,37 | 33,17 | 33,24 | 33,04 | 486 |
14 dic 2023 | 33,93 | 35,08 | 33,93 | 34,74 | 34,53 | 91 |
13 dic 2023 | 30,31 | 31,02 | 30,31 | 30,97 | 30,78 | 373 |
12 dic 2023 | 31,43 | 32,01 | 31,09 | 31,79 | 31,60 | 1.911 |
11 dic 2023 | 30,20 | 31,44 | 30,20 | 31,35 | 31,16 | 415 |
08 dic 2023 | 30,52 | 31,17 | 30,52 | 30,95 | 30,76 | 349 |
07 dic 2023 | 29,72 | 30,61 | 29,22 | 30,57 | 30,38 | 199 |
06 dic 2023 | 29,30 | 30,49 | 29,30 | 29,90 | 29,72 | 48 |
05 dic 2023 | 29,02 | 29,16 | 28,62 | 29,16 | 28,98 | 140 |
04 dic 2023 | 28,76 | 29,85 | 28,76 | 29,42 | 29,24 | 381 |
01 dic 2023 | 28,05 | 29,63 | 27,72 | 29,07 | 28,89 | 106 |
30 nov 2023 | 27,53 | 28,04 | 27,53 | 28,04 | 27,87 | 97 |
29 nov 2023 | 28,15 | 28,41 | 27,68 | 27,76 | 27,59 | 55 |
28 nov 2023 | 26,39 | 27,56 | 26,39 | 27,56 | 27,39 | 4 |
27 nov 2023 | 27,10 | 27,47 | 26,71 | 26,71 | 26,55 | 99 |
*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...