Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 32,85 | 32,85 | 32,70 | 32,70 | 32,70 | 2 |
18 apr 2024 | 32,88 | 33,26 | 32,64 | 32,71 | 32,71 | 1.485 |
17 apr 2024 | 33,74 | 34,14 | 33,74 | 34,12 | 34,12 | 35 |
16 apr 2024 | 34,56 | 34,56 | 33,65 | 33,73 | 33,73 | 218 |
15 apr 2024 | 34,93 | 35,23 | 34,67 | 34,67 | 34,67 | 115 |
12 apr 2024 | 35,79 | 35,79 | 35,27 | 35,27 | 35,27 | 24 |
11 apr 2024 | 35,12 | 35,12 | 34,97 | 34,97 | 34,97 | 48 |
10 apr 2024 | 35,00 | 35,15 | 34,48 | 34,88 | 34,88 | 1.208 |
09 apr 2024 | 36,00 | 36,00 | 35,22 | 35,22 | 35,22 | 2.533 |
08 apr 2024 | 37,24 | 37,47 | 36,44 | 36,56 | 36,56 | 466 |
05 apr 2024 | 37,90 | 37,90 | 37,53 | 37,66 | 37,66 | 1.763 |
04 apr 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | 15 |
03 apr 2024 | 37,10 | 38,07 | 37,10 | 37,84 | 37,84 | 554 |
02 apr 2024 | 37,13 | 37,39 | 36,13 | 36,13 | 36,13 | 875 |
28 mar 2024 | 34,76 | 35,79 | 34,76 | 35,79 | 35,79 | 499 |
27 mar 2024 | 35,31 | 35,31 | 35,00 | 35,27 | 35,27 | 52 |
26 mar 2024 | 36,32 | 36,55 | 35,22 | 35,48 | 35,48 | 478 |
25 mar 2024 | 36,43 | 36,63 | 35,91 | 35,91 | 35,91 | 76 |
22 mar 2024 | 36,43 | 36,43 | 35,93 | 35,93 | 35,93 | 204 |
21 mar 2024 | 36,60 | 37,30 | 36,60 | 37,08 | 37,08 | 96 |
20 mar 2024 | 35,88 | 36,49 | 35,62 | 36,49 | 36,49 | 112 |
19 mar 2024 | 35,93 | 36,44 | 35,50 | 36,29 | 36,29 | 143 |
18 mar 2024 | 35,92 | 36,24 | 35,56 | 35,68 | 35,68 | 577 |
15 mar 2024 | 35,55 | 36,13 | 34,83 | 35,80 | 35,80 | 631 |
14 mar 2024 | 34,75 | 34,75 | 33,98 | 33,98 | 33,98 | 7 |
13 mar 2024 | 33,61 | 34,85 | 33,32 | 34,51 | 34,51 | 175 |
12 mar 2024 | 33,04 | 33,22 | 32,89 | 33,22 | 33,22 | 585 |
11 mar 2024 | 33,34 | 33,34 | 32,85 | 33,07 | 33,07 | 145 |
08 mar 2024 | 33,56 | 33,62 | 33,06 | 33,06 | 33,06 | 10 |
07 mar 2024 | 32,58 | 33,78 | 32,20 | 33,69 | 33,69 | 514 |
06 mar 2024 | 32,24 | 32,42 | 31,97 | 32,31 | 32,31 | 143 |
05 mar 2024 | 32,27 | 32,68 | 32,07 | 32,07 | 32,07 | 28 |
04 mar 2024 | 32,76 | 33,79 | 32,76 | 33,19 | 33,19 | 1.126 |
01 mar 2024 | 33,01 | 33,35 | 32,52 | 32,71 | 32,71 | 268 |
01 mar 2024 | 0.5 Dividendo |
29 feb 2024 | 32,21 | 32,76 | 32,19 | 32,73 | 32,23 | 498 |
28 feb 2024 | 32,82 | 32,97 | 32,26 | 32,33 | 31,84 | 459 |
27 feb 2024 | 33,67 | 34,00 | 33,63 | 33,92 | 33,40 | 157 |
26 feb 2024 | 33,99 | 33,99 | 33,28 | 33,52 | 33,01 | 290 |
23 feb 2024 | 32,60 | 33,23 | 32,60 | 33,23 | 32,72 | 530 |
22 feb 2024 | 32,51 | 32,51 | 32,46 | 32,48 | 31,98 | 879 |
21 feb 2024 | 33,00 | 34,10 | 33,00 | 34,10 | 33,58 | 5 |
20 feb 2024 | 34,78 | 35,07 | 34,14 | 34,18 | 33,66 | 207 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 35,93 | 35,93 | 35,25 | 35,65 | 35,11 | 317 |
15 feb 2024 | 35,68 | 36,07 | 35,62 | 35,93 | 35,38 | 1.442 |
14 feb 2024 | 35,62 | 35,62 | 34,77 | 35,02 | 34,49 | 28 |
13 feb 2024 | 35,01 | 35,18 | 34,68 | 35,17 | 34,63 | 752 |
12 feb 2024 | 35,50 | 35,81 | 35,17 | 35,65 | 35,11 | 154 |
09 feb 2024 | 35,31 | 35,51 | 34,83 | 35,18 | 34,64 | 15 |
08 feb 2024 | 34,60 | 35,22 | 34,34 | 34,93 | 34,40 | 91 |
07 feb 2024 | 33,39 | 34,50 | 33,39 | 34,33 | 33,81 | 146 |
06 feb 2024 | 33,95 | 34,50 | 33,70 | 34,43 | 33,90 | 85 |
05 feb 2024 | 32,87 | 33,36 | 32,64 | 33,34 | 32,83 | 43 |
02 feb 2024 | 33,35 | 33,45 | 33,35 | 33,45 | 32,94 | 15 |
01 feb 2024 | 33,98 | 34,50 | 33,98 | 34,15 | 33,63 | 23 |
31 gen 2024 | 34,27 | 34,28 | 33,91 | 34,05 | 33,53 | 77 |
30 gen 2024 | 31,83 | 34,02 | 31,83 | 34,02 | 33,50 | 1.829 |
29 gen 2024 | 32,44 | 32,57 | 32,12 | 32,22 | 31,73 | 23 |
26 gen 2024 | 31,30 | 31,77 | 30,97 | 31,77 | 31,29 | 45 |
25 gen 2024 | 31,00 | 31,00 | 30,68 | 30,70 | 30,23 | 15 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 30,47 | 30,71 | 30,33 | 30,33 | 29,87 | 63 |
22 gen 2024 | 29,90 | 30,38 | 29,70 | 30,30 | 29,84 | 46 |
19 gen 2024 | 29,75 | 29,75 | 29,50 | 29,53 | 29,08 | 40 |
18 gen 2024 | 29,09 | 29,51 | 28,69 | 29,28 | 28,83 | 385 |
17 gen 2024 | 29,66 | 29,77 | 29,45 | 29,54 | 29,09 | 1.705 |
16 gen 2024 | 31,00 | 31,00 | 30,18 | 30,22 | 29,76 | 79 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 30,58 | 30,97 | 30,53 | 30,53 | 30,06 | 201 |
11 gen 2024 | 30,38 | 30,55 | 30,08 | 30,51 | 30,04 | 1.156 |
10 gen 2024 | 31,37 | 31,37 | 30,01 | 30,01 | 29,55 | 378 |
09 gen 2024 | 31,48 | 32,20 | 30,46 | 31,73 | 31,24 | 151 |
08 gen 2024 | 31,17 | 31,17 | 31,09 | 31,09 | 30,62 | 180 |
05 gen 2024 | 31,06 | 31,14 | 31,03 | 31,08 | 30,60 | 812 |
04 gen 2024 | 31,10 | 31,22 | 31,10 | 31,22 | 30,74 | 313 |
03 gen 2024 | 31,15 | 31,51 | 30,82 | 31,35 | 30,87 | 104 |
02 gen 2024 | 30,64 | 31,10 | 30,57 | 31,10 | 30,63 | 105 |
29 dic 2023 | 30,75 | 30,75 | 30,36 | 30,36 | 29,89 | 302 |
28 dic 2023 | 31,00 | 31,15 | 30,61 | 30,83 | 30,36 | 649 |
27 dic 2023 | 31,53 | 31,53 | 31,53 | 31,53 | 31,05 | 17 |
22 dic 2023 | 31,90 | 31,90 | 31,56 | 31,57 | 31,09 | 49 |
21 dic 2023 | 31,70 | 31,97 | 31,29 | 31,32 | 30,84 | 45 |
20 dic 2023 | 31,92 | 32,20 | 31,91 | 31,99 | 31,50 | 530 |
19 dic 2023 | 31,50 | 31,98 | 31,50 | 31,81 | 31,32 | 44 |
18 dic 2023 | 32,28 | 32,28 | 31,67 | 31,67 | 31,19 | 768 |
15 dic 2023 | 32,05 | 32,12 | 31,31 | 31,31 | 30,83 | 48 |
14 dic 2023 | 31,21 | 31,78 | 31,21 | 31,75 | 31,26 | 12 |
13 dic 2023 | 29,75 | 29,98 | 29,40 | 29,98 | 29,52 | 14 |
12 dic 2023 | 29,86 | 29,96 | 29,50 | 29,50 | 29,05 | 340 |
11 dic 2023 | 30,18 | 30,29 | 30,11 | 30,18 | 29,72 | 124 |
08 dic 2023 | 30,71 | 30,71 | 30,55 | 30,55 | 30,08 | 1 |
07 dic 2023 | 30,31 | 30,37 | 30,28 | 30,28 | 29,82 | 52 |
06 dic 2023 | 31,00 | 31,15 | 30,42 | 30,59 | 30,12 | 717 |
05 dic 2023 | 32,46 | 32,46 | 31,76 | 31,76 | 31,27 | 66 |
04 dic 2023 | 32,12 | 32,43 | 31,96 | 32,01 | 31,52 | 23 |
01 dic 2023 | 32,24 | 32,70 | 32,24 | 32,70 | 32,20 | 6 |
30 nov 2023 | 32,38 | 32,38 | 31,62 | 31,62 | 31,14 | 3 |
29 nov 2023 | 32,50 | 32,50 | 31,90 | 32,06 | 31,57 | 38 |
28 nov 2023 | 32,52 | 32,55 | 32,34 | 32,34 | 31,85 | 18 |
*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...