Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 36,50 | 36,70 | 36,19 | 36,70 | 36,70 | 8.783 |
17 apr 2024 | 36,10 | 36,71 | 35,96 | 36,69 | 36,69 | 1.737 |
16 apr 2024 | 36,38 | 36,45 | 35,24 | 36,07 | 36,07 | 6.633 |
15 apr 2024 | 37,30 | 37,61 | 36,51 | 36,51 | 36,51 | 5.084 |
12 apr 2024 | 37,89 | 38,41 | 37,24 | 37,55 | 37,55 | 2.295 |
11 apr 2024 | 37,95 | 37,98 | 36,95 | 37,31 | 37,31 | 4.055 |
10 apr 2024 | 37,86 | 38,22 | 37,66 | 37,95 | 37,95 | 5.190 |
09 apr 2024 | 37,28 | 37,54 | 37,06 | 37,42 | 37,42 | 4.976 |
08 apr 2024 | 36,75 | 36,83 | 36,45 | 36,82 | 36,82 | 1.394 |
05 apr 2024 | 36,45 | 36,77 | 36,15 | 36,53 | 36,53 | 3.021 |
04 apr 2024 | 37,68 | 37,74 | 36,78 | 36,84 | 36,84 | 9.209 |
03 apr 2024 | 36,95 | 37,13 | 36,75 | 37,04 | 37,04 | 3.469 |
02 apr 2024 | 36,87 | 37,00 | 36,56 | 36,61 | 36,61 | 11.709 |
28 mar 2024 | 36,30 | 37,36 | 36,14 | 37,15 | 37,15 | 4.834 |
27 mar 2024 | 34,69 | 35,82 | 34,64 | 35,82 | 35,82 | 12.026 |
26 mar 2024 | 35,08 | 35,25 | 34,76 | 34,97 | 34,97 | 4.694 |
25 mar 2024 | 34,50 | 34,97 | 34,42 | 34,77 | 34,77 | 3.720 |
22 mar 2024 | 34,29 | 34,33 | 34,17 | 34,18 | 34,18 | 1.926 |
21 mar 2024 | 34,63 | 34,63 | 33,83 | 34,10 | 34,10 | 7.451 |
20 mar 2024 | 33,37 | 33,99 | 33,13 | 33,92 | 33,92 | 1.638 |
19 mar 2024 | 33,31 | 33,80 | 33,18 | 33,59 | 33,59 | 3.275 |
18 mar 2024 | 33,84 | 33,84 | 33,33 | 33,55 | 33,55 | 5.822 |
15 mar 2024 | 33,95 | 34,03 | 33,29 | 33,31 | 33,31 | 13.640 |
14 mar 2024 | 34,01 | 34,31 | 33,35 | 33,72 | 33,72 | 4.347 |
13 mar 2024 | 34,63 | 34,63 | 34,11 | 34,23 | 34,23 | 1.221 |
12 mar 2024 | 35,00 | 35,00 | 33,87 | 34,15 | 34,15 | 2.506 |
11 mar 2024 | 35,99 | 35,99 | 33,66 | 34,21 | 34,21 | 9.138 |
08 mar 2024 | 37,29 | 37,64 | 37,27 | 37,37 | 37,37 | 1.114 |
07 mar 2024 | 37,75 | 37,82 | 37,18 | 37,49 | 37,49 | 1.798 |
06 mar 2024 | 38,10 | 38,15 | 37,30 | 37,45 | 37,45 | 3.651 |
05 mar 2024 | 37,42 | 38,30 | 37,33 | 38,28 | 38,28 | 2.307 |
04 mar 2024 | 37,48 | 38,19 | 37,47 | 37,97 | 37,97 | 7.355 |
01 mar 2024 | 37,16 | 37,37 | 36,84 | 36,90 | 36,90 | 1.732 |
29 feb 2024 | 36,60 | 37,28 | 36,58 | 37,19 | 37,19 | 246.405 |
28 feb 2024 | 36,67 | 36,98 | 36,39 | 36,70 | 36,70 | 1.545 |
27 feb 2024 | 37,24 | 37,24 | 36,40 | 36,53 | 36,53 | 50.958 |
26 feb 2024 | 37,28 | 37,61 | 36,50 | 36,65 | 36,65 | 2.921 |
23 feb 2024 | 37,10 | 37,18 | 36,62 | 37,08 | 37,08 | 2.171 |
22 feb 2024 | 38,55 | 38,55 | 36,13 | 37,34 | 37,34 | 4.591 |
21 feb 2024 | 35,45 | 38,22 | 35,45 | 37,66 | 37,66 | 18.662 |
20 feb 2024 | 34,55 | 34,62 | 33,70 | 33,76 | 33,76 | 1.667 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 34,49 | 35,02 | 34,15 | 34,94 | 34,94 | 3.326 |
16 feb 2024 | 0.1575 Dividendo |
15 feb 2024 | 33,62 | 34,63 | 33,28 | 34,47 | 34,32 | 4.557 |
14 feb 2024 | 33,31 | 33,50 | 32,07 | 33,10 | 32,95 | 4.657 |
13 feb 2024 | 34,45 | 34,55 | 33,72 | 34,12 | 33,96 | 3.605 |
12 feb 2024 | 34,42 | 35,34 | 34,39 | 35,20 | 35,04 | 5.449 |
09 feb 2024 | 34,50 | 34,78 | 34,37 | 34,57 | 34,41 | 1.520 |
08 feb 2024 | 34,04 | 34,77 | 33,82 | 34,70 | 34,54 | 926 |
07 feb 2024 | 34,37 | 34,47 | 33,87 | 34,01 | 33,85 | 2.286 |
06 feb 2024 | 34,17 | 34,61 | 33,96 | 34,46 | 34,30 | 1.838 |
05 feb 2024 | 34,80 | 34,82 | 34,26 | 34,49 | 34,33 | 2.184 |
02 feb 2024 | 34,96 | 35,23 | 34,59 | 35,13 | 34,97 | 1.409 |
01 feb 2024 | 35,63 | 35,66 | 35,09 | 35,52 | 35,36 | 1.536 |
31 gen 2024 | 35,99 | 36,23 | 35,60 | 35,77 | 35,61 | 1.432 |
30 gen 2024 | 35,42 | 36,11 | 35,40 | 36,11 | 35,95 | 1.253 |
29 gen 2024 | 35,91 | 35,91 | 35,15 | 35,63 | 35,47 | 1.546 |
26 gen 2024 | 35,97 | 35,98 | 35,24 | 35,48 | 35,32 | 3.979 |
25 gen 2024 | 35,89 | 36,11 | 35,30 | 35,77 | 35,61 | 3.522 |
24 gen 2024 | 35,55 | 36,21 | 35,45 | 35,77 | 35,61 | 326 |
23 gen 2024 | 35,44 | 35,66 | 35,00 | 35,06 | 34,90 | 873 |
22 gen 2024 | 34,79 | 35,67 | 34,75 | 35,43 | 35,27 | 2.796 |
19 gen 2024 | 34,98 | 35,21 | 34,65 | 34,99 | 34,83 | 1.087 |
18 gen 2024 | 35,96 | 36,10 | 34,90 | 35,13 | 34,97 | 3.999 |
17 gen 2024 | 35,86 | 36,29 | 35,55 | 36,23 | 36,06 | 2.700 |
16 gen 2024 | 37,00 | 37,29 | 36,46 | 36,46 | 36,29 | 8.831 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 37,25 | 38,34 | 37,25 | 37,66 | 37,49 | 2.031 |
11 gen 2024 | 37,40 | 38,04 | 37,06 | 37,43 | 37,26 | 997 |
10 gen 2024 | 38,00 | 38,00 | 37,28 | 37,29 | 37,12 | 1.120 |
09 gen 2024 | 38,53 | 38,53 | 37,69 | 38,16 | 37,99 | 2.188 |
08 gen 2024 | 38,00 | 38,13 | 37,23 | 38,13 | 37,96 | 2.575 |
05 gen 2024 | 37,76 | 38,67 | 37,76 | 38,30 | 38,13 | 3.748 |
04 gen 2024 | 38,73 | 39,40 | 38,26 | 38,26 | 38,09 | 30.546 |
03 gen 2024 | 38,59 | 38,96 | 38,18 | 38,40 | 38,22 | 2.917 |
02 gen 2024 | 39,11 | 39,28 | 38,59 | 39,28 | 39,10 | 5.476 |
29 dic 2023 | 38,95 | 39,16 | 38,80 | 38,84 | 38,66 | 2.023 |
28 dic 2023 | 39,26 | 39,85 | 39,13 | 39,21 | 39,03 | 2.238 |
27 dic 2023 | 39,52 | 39,52 | 39,32 | 39,46 | 39,28 | 205 |
22 dic 2023 | 39,15 | 39,30 | 38,90 | 39,20 | 39,02 | 1.219 |
21 dic 2023 | 38,54 | 38,67 | 38,21 | 38,67 | 38,49 | 2.985 |
20 dic 2023 | 38,86 | 39,03 | 38,28 | 38,45 | 38,27 | 1.861 |
19 dic 2023 | 38,46 | 38,75 | 37,74 | 38,31 | 38,13 | 5.609 |
18 dic 2023 | 38,50 | 39,51 | 38,50 | 39,01 | 38,83 | 3.957 |
15 dic 2023 | 38,79 | 38,90 | 37,98 | 38,55 | 38,37 | 4.114 |
14 dic 2023 | 37,26 | 38,49 | 37,26 | 38,23 | 38,06 | 47.332 |
13 dic 2023 | 36,19 | 36,63 | 35,97 | 36,56 | 36,39 | 2.577 |
12 dic 2023 | 36,95 | 36,95 | 35,86 | 36,00 | 35,84 | 3.278 |
11 dic 2023 | 37,25 | 37,25 | 36,12 | 36,88 | 36,72 | 3.288 |
08 dic 2023 | 37,15 | 37,37 | 36,55 | 37,12 | 36,95 | 2.669 |
07 dic 2023 | 36,91 | 37,16 | 36,14 | 37,07 | 36,90 | 26.453 |
06 dic 2023 | 38,09 | 38,61 | 36,98 | 37,14 | 36,97 | 3.260 |
05 dic 2023 | 39,21 | 39,47 | 38,35 | 38,42 | 38,24 | 1.926 |
04 dic 2023 | 39,65 | 39,90 | 38,81 | 38,95 | 38,77 | 7.901 |
01 dic 2023 | 40,03 | 40,49 | 39,31 | 40,09 | 39,91 | 1.084 |
30 nov 2023 | 40,25 | 40,78 | 39,26 | 39,87 | 39,69 | 3.401 |
29 nov 2023 | 40,00 | 40,15 | 39,36 | 39,73 | 39,55 | 3.301 |
28 nov 2023 | 40,36 | 40,48 | 39,81 | 39,97 | 39,79 | 544 |
27 nov 2023 | 40,34 | 40,34 | 39,78 | 40,01 | 39,83 | 730 |
*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...