Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 35,49 | 36,51 | 35,49 | 36,51 | 36,51 | 1.344 |
02 mag 2024 | 35,25 | 35,76 | 34,10 | 35,53 | 35,53 | 1.482 |
01 mag 2024 | 32,77 | 32,99 | 32,77 | 32,99 | 32,99 | 13 |
30 apr 2024 | 33,17 | 33,41 | 33,01 | 33,28 | 33,28 | 1.229 |
29 apr 2024 | 33,43 | 33,84 | 33,36 | 33,83 | 33,83 | 701 |
26 apr 2024 | 32,92 | 33,14 | 32,92 | 33,10 | 33,10 | 753 |
25 apr 2024 | 33,19 | 33,34 | 32,66 | 32,66 | 32,66 | 751 |
24 apr 2024 | 33,21 | 33,81 | 33,21 | 33,72 | 33,72 | 312 |
23 apr 2024 | 33,23 | 33,23 | 33,00 | 33,13 | 33,13 | 8 |
22 apr 2024 | 32,80 | 33,24 | 32,80 | 32,99 | 32,99 | 39.176 |
19 apr 2024 | 32,28 | 32,79 | 31,96 | 32,70 | 32,70 | 116 |
18 apr 2024 | 32,17 | 32,22 | 31,99 | 31,99 | 31,99 | 288 |
17 apr 2024 | 32,75 | 32,75 | 31,99 | 31,99 | 31,99 | 206 |
16 apr 2024 | 32,82 | 33,08 | 32,70 | 33,02 | 33,02 | 67 |
15 apr 2024 | 33,81 | 33,83 | 33,36 | 33,39 | 33,39 | 1.727 |
12 apr 2024 | 34,11 | 34,31 | 33,39 | 33,49 | 33,49 | 1.915 |
11 apr 2024 | 34,69 | 34,74 | 34,06 | 34,32 | 34,32 | 380 |
10 apr 2024 | 35,14 | 35,21 | 34,60 | 34,84 | 34,84 | 975 |
09 apr 2024 | 35,25 | 35,69 | 35,25 | 35,69 | 35,69 | 1.700 |
08 apr 2024 | 34,97 | 35,36 | 34,93 | 35,36 | 35,36 | 965 |
05 apr 2024 | 33,93 | 34,73 | 33,93 | 34,57 | 34,57 | 2.085 |
04 apr 2024 | 35,22 | 35,65 | 35,17 | 35,60 | 35,60 | 4.245 |
03 apr 2024 | 34,45 | 34,46 | 34,43 | 34,46 | 34,46 | 151 |
02 apr 2024 | 34,40 | 34,72 | 34,40 | 34,72 | 34,72 | 468 |
28 mar 2024 | 34,78 | 34,94 | 34,69 | 34,88 | 34,88 | 1.186 |
27 mar 2024 | 33,77 | 34,45 | 33,77 | 34,45 | 34,45 | 2.864 |
26 mar 2024 | 33,21 | 33,72 | 32,90 | 33,55 | 33,55 | 832 |
25 mar 2024 | 33,37 | 33,44 | 33,06 | 33,19 | 33,19 | 75.056 |
22 mar 2024 | 33,35 | 33,35 | 32,86 | 33,11 | 33,11 | 1.242 |
21 mar 2024 | 32,91 | 33,26 | 32,91 | 33,22 | 33,22 | 924 |
20 mar 2024 | 31,56 | 32,60 | 31,56 | 32,60 | 32,60 | 1.244 |
19 mar 2024 | 32,04 | 32,19 | 31,68 | 31,77 | 31,77 | 675 |
18 mar 2024 | 32,57 | 32,57 | 32,06 | 32,19 | 32,19 | 575 |
15 mar 2024 | 32,14 | 32,47 | 32,02 | 32,02 | 32,02 | 341 |
14 mar 2024 | 32,35 | 32,35 | 31,98 | 32,05 | 32,05 | 878 |
13 mar 2024 | 32,34 | 33,03 | 32,34 | 32,70 | 32,70 | 2.929 |
12 mar 2024 | 32,25 | 32,57 | 32,08 | 32,44 | 32,44 | 633 |
11 mar 2024 | 31,93 | 32,59 | 31,86 | 32,30 | 32,30 | 125 |
08 mar 2024 | 32,61 | 32,82 | 32,55 | 32,55 | 32,55 | 1.096 |
07 mar 2024 | 32,63 | 32,97 | 32,02 | 32,42 | 32,42 | 1.145 |
06 mar 2024 | 31,60 | 32,00 | 31,55 | 31,86 | 31,86 | 127 |
05 mar 2024 | 30,66 | 31,70 | 30,51 | 31,68 | 31,68 | 2.625 |
04 mar 2024 | 31,05 | 31,10 | 30,79 | 30,96 | 30,96 | 106 |
01 mar 2024 | 31,10 | 31,28 | 30,78 | 31,28 | 31,28 | 951 |
29 feb 2024 | 31,03 | 31,11 | 30,88 | 31,06 | 31,06 | 213 |
29 feb 2024 | 0.11 Dividendo |
28 feb 2024 | 30,34 | 31,06 | 30,23 | 30,78 | 30,67 | 683 |
27 feb 2024 | 30,56 | 30,66 | 30,43 | 30,43 | 30,32 | 724 |
26 feb 2024 | 30,15 | 30,44 | 29,95 | 30,09 | 29,98 | 1.087 |
23 feb 2024 | 30,38 | 30,59 | 30,28 | 30,59 | 30,48 | 420 |
22 feb 2024 | 30,31 | 30,46 | 30,23 | 30,42 | 30,31 | 672 |
21 feb 2024 | 29,98 | 30,17 | 29,93 | 30,06 | 29,95 | 2.607 |
20 feb 2024 | 30,50 | 30,50 | 29,52 | 30,17 | 30,07 | 1.923 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 31,49 | 31,49 | 30,60 | 30,97 | 30,86 | 4.727 |
15 feb 2024 | 31,41 | 31,79 | 31,23 | 31,41 | 31,30 | 223 |
14 feb 2024 | 31,23 | 31,46 | 30,87 | 30,93 | 30,82 | 1.176 |
13 feb 2024 | 31,48 | 31,70 | 30,80 | 31,14 | 31,03 | 1.028 |
12 feb 2024 | 31,91 | 32,41 | 31,73 | 32,41 | 32,29 | 642 |
09 feb 2024 | 31,60 | 31,95 | 31,33 | 31,76 | 31,65 | 1.061 |
08 feb 2024 | 31,94 | 32,17 | 30,89 | 31,67 | 31,56 | 6.933 |
07 feb 2024 | 34,38 | 34,41 | 33,85 | 33,86 | 33,74 | 1.235 |
06 feb 2024 | 33,09 | 34,25 | 32,99 | 34,18 | 34,06 | 350 |
05 feb 2024 | 33,73 | 33,73 | 33,34 | 33,57 | 33,45 | 219 |
02 feb 2024 | 33,79 | 34,05 | 33,66 | 33,98 | 33,86 | 737 |
01 feb 2024 | 34,27 | 34,32 | 33,80 | 33,86 | 33,74 | 285 |
31 gen 2024 | 34,22 | 34,71 | 34,22 | 34,53 | 34,41 | 48 |
30 gen 2024 | 34,31 | 34,76 | 34,24 | 34,76 | 34,63 | 670 |
29 gen 2024 | 33,87 | 34,11 | 33,68 | 34,10 | 33,98 | 824 |
26 gen 2024 | 33,98 | 34,68 | 33,93 | 34,31 | 34,18 | 368 |
25 gen 2024 | 33,48 | 33,58 | 33,29 | 33,41 | 33,29 | 1.035 |
24 gen 2024 | 33,63 | 33,64 | 33,16 | 33,33 | 33,21 | 634 |
23 gen 2024 | 33,73 | 33,86 | 33,16 | 33,34 | 33,22 | 132 |
22 gen 2024 | 33,08 | 33,34 | 32,94 | 32,94 | 32,82 | 440 |
19 gen 2024 | 32,59 | 32,74 | 32,30 | 32,69 | 32,58 | 515 |
18 gen 2024 | 32,81 | 33,02 | 32,23 | 32,45 | 32,33 | 195 |
17 gen 2024 | 32,71 | 32,90 | 32,51 | 32,56 | 32,44 | 598 |
16 gen 2024 | 32,55 | 33,13 | 32,32 | 33,01 | 32,89 | 1.545 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 34,18 | 34,18 | 32,78 | 32,80 | 32,68 | 599 |
11 gen 2024 | 33,95 | 33,99 | 33,58 | 33,88 | 33,76 | 192 |
10 gen 2024 | 34,06 | 34,06 | 33,54 | 33,76 | 33,64 | 524 |
09 gen 2024 | 34,62 | 34,62 | 34,27 | 34,35 | 34,23 | 513 |
08 gen 2024 | 34,94 | 35,09 | 34,76 | 35,09 | 34,96 | 174 |
05 gen 2024 | 35,42 | 35,46 | 34,90 | 35,20 | 35,07 | 460 |
04 gen 2024 | 34,03 | 34,44 | 33,35 | 34,44 | 34,32 | 21.006 |
03 gen 2024 | 34,92 | 35,00 | 34,00 | 34,28 | 34,16 | 1.321 |
02 gen 2024 | 35,64 | 36,40 | 35,50 | 36,09 | 35,96 | 761 |
29 dic 2023 | 35,97 | 36,15 | 35,85 | 35,91 | 35,78 | 302 |
28 dic 2023 | 35,99 | 36,10 | 35,77 | 36,10 | 35,97 | 238 |
27 dic 2023 | 36,03 | 36,07 | 36,00 | 36,00 | 35,87 | 385 |
22 dic 2023 | 35,91 | 36,18 | 35,35 | 36,08 | 35,95 | 126.215 |
21 dic 2023 | 35,37 | 36,14 | 35,23 | 35,74 | 35,62 | 857 |
20 dic 2023 | 35,12 | 36,01 | 35,06 | 35,84 | 35,71 | 717 |
19 dic 2023 | 34,64 | 35,41 | 34,64 | 35,28 | 35,15 | 196 |
18 dic 2023 | 35,19 | 35,19 | 34,60 | 34,61 | 34,49 | 829 |
15 dic 2023 | 35,75 | 35,91 | 34,83 | 34,83 | 34,71 | 363 |
14 dic 2023 | 34,11 | 35,67 | 34,11 | 35,53 | 35,40 | 286 |
13 dic 2023 | 32,76 | 32,82 | 32,45 | 32,52 | 32,40 | 189 |
12 dic 2023 | 33,04 | 33,17 | 32,85 | 33,04 | 32,92 | 9 |
*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...