Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 33,64 | 34,15 | 33,64 | 34,15 | 34,15 | 1.487 |
25 apr 2024 | 33,87 | 34,15 | 33,64 | 33,90 | 33,90 | 4.020 |
24 apr 2024 | 34,35 | 34,43 | 33,44 | 33,74 | 33,74 | 10.924 |
23 apr 2024 | 34,62 | 34,96 | 34,54 | 34,96 | 34,96 | 2.407 |
22 apr 2024 | 34,57 | 34,72 | 34,25 | 34,67 | 34,67 | 1.617 |
19 apr 2024 | 34,45 | 34,60 | 34,29 | 34,32 | 34,32 | 1.576 |
18 apr 2024 | 34,18 | 34,90 | 34,11 | 34,54 | 34,54 | 10.021 |
17 apr 2024 | 34,40 | 34,77 | 33,96 | 34,29 | 34,29 | 7.966 |
16 apr 2024 | 35,22 | 35,25 | 34,84 | 34,98 | 34,98 | 2.788 |
15 apr 2024 | 35,75 | 35,77 | 35,00 | 35,00 | 35,00 | 4.639 |
12 apr 2024 | 35,11 | 35,44 | 35,11 | 35,25 | 35,25 | 4.456 |
11 apr 2024 | 35,45 | 35,68 | 35,19 | 35,64 | 35,64 | 4.556 |
10 apr 2024 | 35,47 | 35,62 | 35,29 | 35,52 | 35,52 | 2.008 |
09 apr 2024 | 36,00 | 36,09 | 35,66 | 35,91 | 35,91 | 1.305 |
08 apr 2024 | 36,08 | 36,40 | 36,00 | 36,20 | 36,20 | 4.589 |
05 apr 2024 | 36,24 | 36,44 | 36,23 | 36,42 | 36,42 | 3.784 |
04 apr 2024 | 36,62 | 36,71 | 36,51 | 36,63 | 36,63 | 7.332 |
03 apr 2024 | 36,63 | 36,78 | 36,53 | 36,54 | 36,54 | 8.550 |
02 apr 2024 | 36,67 | 36,68 | 36,58 | 36,60 | 36,60 | 6.304 |
28 mar 2024 | 36,99 | 37,11 | 36,70 | 37,11 | 37,11 | 8.574 |
27 mar 2024 | 36,40 | 36,62 | 36,30 | 36,57 | 36,57 | 4.531 |
26 mar 2024 | 35,92 | 36,58 | 35,70 | 36,13 | 36,13 | 32.988 |
25 mar 2024 | 37,39 | 37,39 | 36,78 | 36,85 | 36,85 | 15.193 |
22 mar 2024 | 37,98 | 38,00 | 37,46 | 37,47 | 37,47 | 6.493 |
21 mar 2024 | 37,85 | 37,87 | 37,52 | 37,69 | 37,69 | 11.627 |
20 mar 2024 | 36,94 | 37,60 | 36,82 | 37,60 | 37,60 | 11.085 |
19 mar 2024 | 37,19 | 37,36 | 36,90 | 36,90 | 36,90 | 2.430 |
18 mar 2024 | 36,99 | 37,26 | 36,97 | 37,21 | 37,21 | 6.010 |
15 mar 2024 | 37,04 | 37,35 | 37,04 | 37,19 | 37,19 | 2.314 |
14 mar 2024 | 37,70 | 37,72 | 36,69 | 36,88 | 36,88 | 10.719 |
13 mar 2024 | 37,77 | 37,88 | 37,50 | 37,81 | 37,81 | 35.276 |
12 mar 2024 | 37,78 | 38,09 | 37,75 | 37,88 | 37,88 | 729 |
11 mar 2024 | 38,31 | 38,31 | 37,85 | 37,99 | 37,99 | 14.004 |
08 mar 2024 | 37,98 | 38,29 | 37,96 | 38,29 | 38,29 | 1.208 |
07 mar 2024 | 38,42 | 38,42 | 38,26 | 38,26 | 38,26 | 1.597 |
06 mar 2024 | 38,21 | 38,49 | 38,20 | 38,36 | 38,36 | 3.452 |
05 mar 2024 | 38,52 | 38,60 | 38,25 | 38,33 | 38,33 | 2.276 |
04 mar 2024 | 38,19 | 38,34 | 38,13 | 38,28 | 38,28 | 3.682 |
01 mar 2024 | 37,79 | 38,15 | 37,66 | 38,15 | 38,15 | 9.870 |
29 feb 2024 | 37,86 | 38,07 | 37,77 | 38,00 | 38,00 | 1.497 |
28 feb 2024 | 37,69 | 38,10 | 37,69 | 37,88 | 37,88 | 3.675 |
28 feb 2024 | 0.12 Dividendo |
27 feb 2024 | 38,23 | 38,23 | 37,81 | 37,81 | 37,69 | 2.432 |
26 feb 2024 | 38,40 | 38,66 | 38,27 | 38,48 | 38,36 | 1.481 |
23 feb 2024 | 37,94 | 38,30 | 37,86 | 38,07 | 37,95 | 3.955 |
22 feb 2024 | 37,21 | 37,76 | 37,13 | 37,76 | 37,64 | 11.216 |
21 feb 2024 | 37,01 | 37,09 | 36,85 | 36,99 | 36,87 | 2.507 |
20 feb 2024 | 36,65 | 36,82 | 36,47 | 36,82 | 36,70 | 25.589 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 37,00 | 37,00 | 36,69 | 36,92 | 36,80 | 3.237 |
15 feb 2024 | 37,18 | 37,39 | 36,98 | 36,99 | 36,87 | 3.882 |
14 feb 2024 | 36,62 | 36,94 | 36,60 | 36,84 | 36,72 | 21.668 |
13 feb 2024 | 36,75 | 36,77 | 36,45 | 36,49 | 36,38 | 3.048 |
12 feb 2024 | 36,76 | 36,88 | 36,49 | 36,81 | 36,69 | 2.346 |
09 feb 2024 | 37,14 | 37,18 | 36,75 | 36,78 | 36,66 | 1.200 |
08 feb 2024 | 36,92 | 37,07 | 36,77 | 36,88 | 36,76 | 4.078 |
07 feb 2024 | 37,19 | 37,33 | 37,11 | 37,17 | 37,05 | 2.237 |
06 feb 2024 | 36,76 | 37,13 | 36,76 | 37,05 | 36,93 | 4.681 |
05 feb 2024 | 36,36 | 36,89 | 36,34 | 36,79 | 36,67 | 7.524 |
02 feb 2024 | 36,28 | 36,71 | 36,10 | 36,71 | 36,59 | 5.095 |
01 feb 2024 | 35,69 | 36,17 | 35,65 | 36,08 | 35,97 | 7.665 |
31 gen 2024 | 35,98 | 36,11 | 35,67 | 35,91 | 35,80 | 51.285 |
30 gen 2024 | 35,59 | 35,86 | 35,29 | 35,86 | 35,75 | 10.138 |
29 gen 2024 | 35,17 | 35,42 | 35,08 | 35,37 | 35,26 | 8.790 |
26 gen 2024 | 35,07 | 35,27 | 34,85 | 35,21 | 35,10 | 8.610 |
25 gen 2024 | 34,11 | 34,76 | 33,45 | 34,76 | 34,65 | 5.213 |
24 gen 2024 | 34,98 | 34,99 | 34,60 | 34,65 | 34,54 | 7.530 |
23 gen 2024 | 34,77 | 34,92 | 34,60 | 34,92 | 34,80 | 3.414 |
22 gen 2024 | 34,88 | 34,97 | 34,57 | 34,80 | 34,69 | 2.065 |
19 gen 2024 | 34,38 | 34,67 | 34,38 | 34,67 | 34,55 | 6.913 |
18 gen 2024 | 34,35 | 34,50 | 34,22 | 34,50 | 34,39 | 3.857 |
17 gen 2024 | 34,40 | 34,48 | 34,28 | 34,28 | 34,17 | 4.595 |
16 gen 2024 | 34,80 | 34,96 | 34,64 | 34,67 | 34,56 | 8.136 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 34,75 | 34,82 | 34,54 | 34,77 | 34,66 | 3.160 |
11 gen 2024 | 34,60 | 34,66 | 34,29 | 34,44 | 34,33 | 2.332 |
10 gen 2024 | 34,61 | 34,70 | 34,54 | 34,54 | 34,43 | 50.529 |
09 gen 2024 | 34,26 | 34,53 | 34,26 | 34,50 | 34,39 | 869 |
08 gen 2024 | 34,74 | 34,74 | 34,42 | 34,47 | 34,36 | 3.284 |
05 gen 2024 | 34,71 | 34,90 | 34,60 | 34,72 | 34,61 | 4.724 |
04 gen 2024 | 34,59 | 34,96 | 34,59 | 34,78 | 34,67 | 2.164 |
03 gen 2024 | 34,69 | 34,87 | 34,57 | 34,87 | 34,76 | 1.942 |
02 gen 2024 | 34,54 | 34,92 | 34,53 | 34,72 | 34,61 | 1.105 |
29 dic 2023 | 34,69 | 34,76 | 34,61 | 34,71 | 34,60 | 229 |
28 dic 2023 | 34,72 | 34,76 | 34,60 | 34,72 | 34,61 | 1.069 |
27 dic 2023 | 34,84 | 34,84 | 34,69 | 34,76 | 34,64 | 1.512 |
22 dic 2023 | 34,55 | 34,79 | 34,55 | 34,64 | 34,53 | 2.433 |
21 dic 2023 | 34,44 | 34,49 | 34,28 | 34,28 | 34,17 | 5.976 |
20 dic 2023 | 34,22 | 34,81 | 34,22 | 34,78 | 34,67 | 856 |
19 dic 2023 | 34,31 | 34,56 | 34,26 | 34,44 | 34,34 | 767 |
18 dic 2023 | 34,15 | 34,51 | 34,15 | 34,47 | 34,36 | 1.159 |
15 dic 2023 | 33,78 | 33,87 | 33,57 | 33,81 | 33,70 | 547 |
14 dic 2023 | 33,24 | 34,01 | 33,24 | 33,76 | 33,65 | 148.179 |
13 dic 2023 | 33,12 | 33,17 | 32,80 | 32,80 | 32,70 | 866 |
12 dic 2023 | 33,27 | 33,38 | 33,14 | 33,19 | 33,09 | 1.765 |
11 dic 2023 | 33,20 | 33,25 | 33,12 | 33,22 | 33,12 | 781 |
08 dic 2023 | 33,45 | 33,46 | 33,06 | 33,08 | 32,97 | 2.444 |
07 dic 2023 | 33,80 | 33,80 | 33,47 | 33,59 | 33,48 | 2.380 |
06 dic 2023 | 33,40 | 33,53 | 33,26 | 33,46 | 33,35 | 5.950 |
05 dic 2023 | 33,43 | 33,43 | 33,15 | 33,36 | 33,25 | 2.578 |
*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...