Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 0,00 | 0,00 | 0,00 | 38,08 | 38,08 | - |
30 apr 2024 | 39,59 | 39,63 | 38,90 | 38,99 | 38,99 | 2.855 |
29 apr 2024 | 39,44 | 39,54 | 39,35 | 39,39 | 39,39 | 9.477 |
26 apr 2024 | 39,48 | 39,56 | 39,15 | 39,56 | 39,56 | 5.783 |
25 apr 2024 | 39,40 | 39,65 | 39,12 | 39,62 | 39,62 | 7.063 |
24 apr 2024 | 39,54 | 39,58 | 39,15 | 39,30 | 39,30 | 3.915 |
23 apr 2024 | 38,86 | 39,46 | 38,72 | 39,41 | 39,41 | 6.070 |
22 apr 2024 | 38,42 | 39,08 | 38,19 | 39,08 | 39,08 | 4.304 |
19 apr 2024 | 38,03 | 38,49 | 38,02 | 38,44 | 38,44 | 3.500 |
18 apr 2024 | 38,29 | 38,45 | 37,88 | 37,88 | 37,88 | 6.394 |
17 apr 2024 | 38,56 | 38,87 | 38,14 | 38,42 | 38,42 | 30.300 |
16 apr 2024 | 38,60 | 38,73 | 38,20 | 38,68 | 38,68 | 5.524 |
15 apr 2024 | 39,64 | 39,64 | 38,97 | 39,05 | 39,05 | 12.683 |
12 apr 2024 | 40,00 | 40,37 | 39,69 | 39,78 | 39,78 | 26.910 |
11 apr 2024 | 39,72 | 39,94 | 38,91 | 39,35 | 39,35 | 9.660 |
10 apr 2024 | 39,18 | 39,36 | 38,93 | 39,36 | 39,36 | 5.765 |
09 apr 2024 | 39,47 | 39,53 | 39,16 | 39,20 | 39,20 | 8.747 |
08 apr 2024 | 38,78 | 38,98 | 38,58 | 38,98 | 38,98 | 13.969 |
05 apr 2024 | 38,45 | 38,69 | 38,19 | 38,64 | 38,64 | 764 |
04 apr 2024 | 38,65 | 38,72 | 38,47 | 38,54 | 38,54 | 7.158 |
03 apr 2024 | 38,59 | 38,93 | 38,38 | 38,93 | 38,93 | 9.378 |
02 apr 2024 | 37,93 | 38,52 | 37,90 | 38,51 | 38,51 | 12.140 |
28 mar 2024 | 37,64 | 37,78 | 37,53 | 37,70 | 37,70 | 2.389 |
27 mar 2024 | 37,19 | 37,49 | 37,18 | 37,39 | 37,39 | 1.229 |
26 mar 2024 | 38,21 | 38,22 | 37,71 | 37,73 | 37,73 | 5.321 |
25 mar 2024 | 38,13 | 38,47 | 38,13 | 38,32 | 38,32 | 5.290 |
22 mar 2024 | 37,87 | 37,87 | 37,68 | 37,68 | 37,68 | 760 |
21 mar 2024 | 37,93 | 38,02 | 37,71 | 37,71 | 37,71 | 3.435 |
20 mar 2024 | 37,48 | 37,99 | 37,44 | 37,97 | 37,97 | 4.513 |
19 mar 2024 | 37,79 | 38,04 | 37,76 | 37,93 | 37,93 | 16.011 |
18 mar 2024 | 37,67 | 37,86 | 37,50 | 37,86 | 37,86 | 1.507 |
15 mar 2024 | 37,63 | 37,75 | 37,42 | 37,45 | 37,45 | 1.378 |
14 mar 2024 | 37,40 | 37,49 | 37,19 | 37,42 | 37,42 | 10.378 |
13 mar 2024 | 37,03 | 37,37 | 37,00 | 37,34 | 37,34 | 3.386 |
12 mar 2024 | 36,68 | 36,74 | 36,53 | 36,53 | 36,53 | 10.744 |
11 mar 2024 | 36,16 | 36,36 | 35,98 | 36,35 | 36,35 | 3.010 |
08 mar 2024 | 36,60 | 36,80 | 36,30 | 36,30 | 36,30 | 18.812 |
07 mar 2024 | 36,39 | 36,64 | 36,32 | 36,51 | 36,51 | 14.042 |
06 mar 2024 | 36,33 | 36,64 | 36,33 | 36,45 | 36,45 | 21.045 |
05 mar 2024 | 35,64 | 35,95 | 35,63 | 35,83 | 35,83 | 3.888 |
04 mar 2024 | 35,66 | 36,12 | 35,66 | 35,77 | 35,77 | 13.995 |
01 mar 2024 | 35,42 | 35,81 | 35,33 | 35,66 | 35,66 | 118.726 |
29 feb 2024 | 35,02 | 35,20 | 34,92 | 35,01 | 35,01 | 31.921 |
28 feb 2024 | 35,21 | 35,37 | 34,98 | 34,98 | 34,98 | 1.321 |
27 feb 2024 | 35,55 | 35,63 | 35,37 | 35,52 | 35,52 | 59.222 |
26 feb 2024 | 35,31 | 35,54 | 35,23 | 35,29 | 35,29 | 10.896 |
23 feb 2024 | 35,26 | 35,41 | 35,09 | 35,41 | 35,41 | 712 |
22 feb 2024 | 35,76 | 35,76 | 35,22 | 35,61 | 35,61 | 18.776 |
21 feb 2024 | 35,42 | 35,75 | 35,28 | 35,64 | 35,64 | 49.959 |
20 feb 2024 | 35,38 | 35,94 | 35,30 | 35,35 | 35,35 | 55.047 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 35,65 | 35,74 | 35,57 | 35,67 | 35,67 | 22.324 |
15 feb 2024 | 35,14 | 35,59 | 34,84 | 35,56 | 35,56 | 14.366 |
15 feb 2024 | 0.4312 Dividendo |
14 feb 2024 | 36,23 | 36,26 | 35,61 | 35,70 | 35,27 | 92.512 |
13 feb 2024 | 36,80 | 36,80 | 36,08 | 36,10 | 35,66 | 5.473 |
12 feb 2024 | 36,31 | 36,53 | 36,24 | 36,51 | 36,07 | 1.916 |
09 feb 2024 | 36,46 | 36,67 | 36,24 | 36,41 | 35,97 | 31.415 |
08 feb 2024 | 36,13 | 36,18 | 35,97 | 36,16 | 35,72 | 778 |
07 feb 2024 | 36,23 | 36,33 | 35,92 | 35,99 | 35,56 | 5.834 |
06 feb 2024 | 35,77 | 36,53 | 35,74 | 36,28 | 35,84 | 26.504 |
05 feb 2024 | 34,06 | 34,48 | 33,94 | 34,35 | 33,94 | 5.786 |
02 feb 2024 | 34,88 | 34,88 | 34,47 | 34,79 | 34,37 | 987 |
01 feb 2024 | 35,42 | 35,65 | 35,32 | 35,64 | 35,21 | 1.650 |
31 gen 2024 | 35,61 | 35,66 | 35,16 | 35,29 | 34,86 | 8.675 |
30 gen 2024 | 35,50 | 35,80 | 35,31 | 35,80 | 35,37 | 9.910 |
29 gen 2024 | 35,75 | 35,75 | 35,30 | 35,43 | 35,00 | 34.706 |
26 gen 2024 | 35,33 | 35,49 | 35,11 | 35,39 | 34,96 | 25.366 |
25 gen 2024 | 34,56 | 34,97 | 34,56 | 34,97 | 34,55 | 1.871 |
24 gen 2024 | 34,46 | 34,62 | 34,32 | 34,46 | 34,04 | 20.569 |
23 gen 2024 | 34,43 | 34,43 | 34,09 | 34,14 | 33,73 | 19.718 |
22 gen 2024 | 33,81 | 34,35 | 33,63 | 34,26 | 33,85 | 8.065 |
19 gen 2024 | 34,11 | 34,11 | 33,77 | 33,87 | 33,46 | 71.126 |
18 gen 2024 | 33,98 | 33,98 | 33,63 | 33,92 | 33,51 | 16.237 |
17 gen 2024 | 34,01 | 34,18 | 33,51 | 33,90 | 33,49 | 17.501 |
16 gen 2024 | 34,72 | 34,72 | 34,12 | 34,14 | 33,73 | 20.791 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 34,89 | 35,20 | 34,71 | 34,83 | 34,41 | 71.331 |
11 gen 2024 | 34,81 | 35,02 | 34,52 | 34,58 | 34,16 | 19.989 |
10 gen 2024 | 35,02 | 35,08 | 34,64 | 34,64 | 34,22 | 17.456 |
09 gen 2024 | 35,47 | 35,47 | 34,97 | 34,99 | 34,57 | 8.368 |
08 gen 2024 | 35,71 | 35,71 | 35,01 | 35,31 | 34,88 | 11.965 |
05 gen 2024 | 35,69 | 36,21 | 35,69 | 35,96 | 35,53 | 10.605 |
04 gen 2024 | 36,42 | 36,45 | 35,96 | 35,99 | 35,56 | 56.601 |
03 gen 2024 | 35,57 | 36,08 | 35,50 | 36,06 | 35,62 | 12.335 |
02 gen 2024 | 35,73 | 35,81 | 35,52 | 35,65 | 35,22 | 6.764 |
29 dic 2023 | 35,38 | 35,51 | 35,30 | 35,36 | 34,93 | 2.653 |
28 dic 2023 | 35,63 | 35,69 | 35,40 | 35,42 | 35,00 | 2.288 |
27 dic 2023 | 35,83 | 35,83 | 35,79 | 35,81 | 35,37 | 2.612 |
22 dic 2023 | 35,70 | 35,70 | 35,39 | 35,47 | 35,04 | 5.095 |
21 dic 2023 | 35,29 | 35,48 | 35,19 | 35,32 | 34,89 | 15.671 |
20 dic 2023 | 35,37 | 35,51 | 35,29 | 35,43 | 35,00 | 36.252 |
19 dic 2023 | 35,12 | 35,49 | 34,98 | 35,40 | 34,97 | 33.552 |
18 dic 2023 | 35,09 | 35,56 | 35,09 | 35,12 | 34,70 | 54.711 |
15 dic 2023 | 35,24 | 35,81 | 34,77 | 34,81 | 34,39 | 58.596 |
14 dic 2023 | 35,67 | 35,89 | 35,58 | 35,80 | 35,37 | 11.996 |
13 dic 2023 | 34,55 | 34,62 | 34,28 | 34,60 | 34,18 | 58.646 |
12 dic 2023 | 34,78 | 34,81 | 34,56 | 34,67 | 34,25 | 10.624 |
11 dic 2023 | 35,00 | 35,35 | 35,00 | 35,15 | 34,73 | 4.454 |
08 dic 2023 | 34,68 | 35,39 | 34,68 | 35,28 | 34,86 | 21.381 |
*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...