Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 32,65 | 32,75 | 32,65 | 32,75 | 32,75 | 104 |
02 mag 2024 | 33,30 | 33,30 | 32,40 | 32,40 | 32,40 | 40 |
02 mag 2024 | 1.68 Dividendo |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | 10 |
29 apr 2024 | 34,80 | 35,10 | 34,80 | 34,90 | 34,90 | 40 |
26 apr 2024 | 34,80 | 34,90 | 34,80 | 34,90 | 34,90 | 305 |
25 apr 2024 | 34,90 | 34,90 | 34,80 | 34,80 | 34,80 | 939 |
24 apr 2024 | 34,85 | 34,95 | 34,85 | 34,95 | 34,95 | 17.323 |
23 apr 2024 | 34,65 | 34,90 | 34,65 | 34,90 | 34,90 | 298 |
22 apr 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | 1 |
19 apr 2024 | 34,40 | 34,40 | 34,30 | 34,30 | 34,30 | 784 |
18 apr 2024 | 34,30 | 34,45 | 34,30 | 34,45 | 34,45 | 463 |
17 apr 2024 | 34,70 | 34,70 | 34,52 | 34,55 | 34,55 | 237 |
16 apr 2024 | 34,40 | 34,50 | 34,30 | 34,50 | 34,50 | 212 |
15 apr 2024 | 34,55 | 34,70 | 34,55 | 34,70 | 34,70 | 436 |
12 apr 2024 | 34,89 | 34,89 | 34,60 | 34,60 | 34,60 | 249 |
11 apr 2024 | 35,00 | 35,20 | 35,00 | 35,20 | 35,20 | 805 |
10 apr 2024 | 35,20 | 35,35 | 35,20 | 35,25 | 35,25 | 521 |
09 apr 2024 | 35,40 | 35,50 | 35,15 | 35,15 | 35,15 | 631 |
08 apr 2024 | 35,05 | 35,25 | 35,05 | 35,15 | 35,15 | 415 |
05 apr 2024 | 34,92 | 34,96 | 34,92 | 34,93 | 34,93 | 289 |
04 apr 2024 | 34,75 | 35,31 | 34,70 | 35,14 | 35,14 | 1.176 |
03 apr 2024 | 34,40 | 34,60 | 34,40 | 34,50 | 34,50 | 500 |
02 apr 2024 | 34,29 | 34,29 | 34,25 | 34,25 | 34,25 | 216 |
28 mar 2024 | 34,00 | 34,01 | 34,00 | 34,00 | 34,00 | 64 |
27 mar 2024 | 33,80 | 33,80 | 33,55 | 33,55 | 33,55 | 491 |
26 mar 2024 | 33,68 | 33,70 | 33,65 | 33,65 | 33,65 | 31.340 |
25 mar 2024 | 33,30 | 33,45 | 33,25 | 33,45 | 33,45 | 784 |
22 mar 2024 | 33,95 | 33,95 | 33,85 | 33,85 | 33,85 | 552 |
21 mar 2024 | 33,85 | 33,85 | 33,80 | 33,80 | 33,80 | 404 |
20 mar 2024 | 33,30 | 33,49 | 33,30 | 33,30 | 33,30 | 812 |
19 mar 2024 | 33,65 | 33,77 | 33,65 | 33,65 | 33,65 | 32.193 |
18 mar 2024 | 32,85 | 34,05 | 32,85 | 33,93 | 33,93 | 1.401 |
15 mar 2024 | 33,80 | 33,80 | 32,15 | 32,15 | 32,15 | 85 |
14 mar 2024 | 33,70 | 33,80 | 33,51 | 33,80 | 33,80 | 1.848 |
13 mar 2024 | 33,65 | 33,75 | 33,60 | 33,60 | 33,60 | 444 |
12 mar 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 33,95 | 117 |
11 mar 2024 | 33,30 | 33,70 | 33,30 | 33,70 | 33,70 | 2.419 |
08 mar 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | 89 |
07 mar 2024 | 32,40 | 32,40 | 32,10 | 32,30 | 32,30 | 104 |
06 mar 2024 | 32,90 | 32,90 | 32,75 | 32,75 | 32,75 | 772 |
05 mar 2024 | 32,95 | 32,95 | 32,60 | 32,75 | 32,75 | 381 |
04 mar 2024 | 32,60 | 32,84 | 32,55 | 32,55 | 32,55 | 2.802 |
01 mar 2024 | 33,65 | 33,85 | 33,50 | 33,58 | 33,58 | 2.960 |
29 feb 2024 | 33,10 | 33,10 | 32,87 | 33,10 | 33,10 | 3.467 |
28 feb 2024 | 33,15 | 33,80 | 33,15 | 33,65 | 33,65 | 2.383 |
27 feb 2024 | 32,75 | 33,15 | 32,75 | 33,15 | 33,15 | 1.853 |
26 feb 2024 | 32,90 | 32,90 | 32,60 | 32,60 | 32,60 | 2.296 |
23 feb 2024 | 32,80 | 32,80 | 32,70 | 32,70 | 32,70 | 31 |
22 feb 2024 | 32,59 | 32,73 | 32,59 | 32,73 | 32,73 | 742 |
21 feb 2024 | 32,40 | 32,52 | 32,40 | 32,52 | 32,52 | 355 |
20 feb 2024 | 32,55 | 32,55 | 32,25 | 32,25 | 32,25 | 2.120 |
19 feb 2024 | 33,45 | 33,45 | 32,50 | 32,50 | 32,50 | 2.158 |
16 feb 2024 | 33,53 | 33,60 | 33,50 | 33,50 | 33,50 | 282 |
15 feb 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | 272 |
14 feb 2024 | 33,40 | 33,40 | 33,00 | 33,00 | 33,00 | 103 |
13 feb 2024 | 33,35 | 33,40 | 33,25 | 33,40 | 33,40 | 82 |
12 feb 2024 | 33,25 | 33,36 | 33,25 | 33,25 | 33,25 | 37 |
09 feb 2024 | 33,12 | 33,20 | 33,05 | 33,05 | 33,05 | 40 |
08 feb 2024 | 33,03 | 33,05 | 32,98 | 33,05 | 33,05 | 65 |
07 feb 2024 | 32,90 | 32,90 | 32,60 | 32,60 | 32,60 | 30 |
06 feb 2024 | 32,90 | 32,95 | 32,90 | 32,95 | 32,95 | 38 |
05 feb 2024 | 33,00 | 33,00 | 32,99 | 33,00 | 33,00 | 121 |
02 feb 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | 76 |
01 feb 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | 6 |
31 gen 2024 | 32,95 | 33,04 | 32,95 | 32,95 | 32,95 | 141 |
30 gen 2024 | 33,00 | 33,00 | 32,75 | 32,75 | 32,75 | 248 |
29 gen 2024 | 32,95 | 33,00 | 32,75 | 32,80 | 32,80 | 143 |
26 gen 2024 | 32,55 | 32,66 | 32,55 | 32,65 | 32,65 | 318 |
25 gen 2024 | 32,40 | 32,72 | 32,40 | 32,72 | 32,72 | 553 |
24 gen 2024 | 32,70 | 32,70 | 32,35 | 32,35 | 32,35 | 639 |
23 gen 2024 | 33,15 | 33,15 | 32,60 | 32,60 | 32,60 | 481 |
22 gen 2024 | 33,65 | 33,65 | 33,00 | 33,00 | 33,00 | 944 |
19 gen 2024 | 34,00 | 34,00 | 33,40 | 33,40 | 33,40 | 1.360 |
18 gen 2024 | 33,50 | 33,90 | 33,50 | 33,70 | 33,70 | 2.648 |
17 gen 2024 | 33,65 | 33,65 | 33,25 | 33,57 | 33,57 | 1.592 |
16 gen 2024 | 33,85 | 33,90 | 33,80 | 33,85 | 33,85 | 3.024 |
15 gen 2024 | 34,05 | 34,15 | 33,98 | 34,05 | 34,05 | 1.270 |
12 gen 2024 | 34,35 | 34,35 | 34,00 | 34,00 | 34,00 | 1.707 |
11 gen 2024 | 34,50 | 34,60 | 34,49 | 34,60 | 34,60 | 90 |
10 gen 2024 | 34,60 | 34,70 | 34,60 | 34,65 | 34,65 | 107 |
09 gen 2024 | 34,65 | 34,73 | 34,65 | 34,65 | 34,65 | 298 |
08 gen 2024 | 34,70 | 34,70 | 34,67 | 34,67 | 34,67 | 86 |
05 gen 2024 | 34,50 | 34,60 | 34,40 | 34,57 | 34,57 | 396 |
04 gen 2024 | 34,15 | 34,55 | 34,15 | 34,55 | 34,55 | 865 |
03 gen 2024 | 34,35 | 34,35 | 33,91 | 33,91 | 33,91 | 580 |
02 gen 2024 | 34,20 | 34,45 | 34,20 | 34,40 | 34,40 | 392 |
29 dic 2023 | 33,70 | 33,95 | 33,70 | 33,75 | 33,75 | 362 |
28 dic 2023 | 34,05 | 34,05 | 33,65 | 33,65 | 33,65 | 1.594 |
27 dic 2023 | 33,70 | 33,70 | 33,55 | 33,55 | 33,55 | 42 |
22 dic 2023 | 33,80 | 33,85 | 33,40 | 33,40 | 33,40 | 1.635 |
21 dic 2023 | 33,55 | 33,60 | 33,30 | 33,30 | 33,30 | 711 |
20 dic 2023 | 33,70 | 33,70 | 33,35 | 33,35 | 33,35 | 1.040 |
19 dic 2023 | 33,70 | 33,90 | 33,70 | 33,85 | 33,85 | 938 |
18 dic 2023 | 34,30 | 34,30 | 33,30 | 33,30 | 33,30 | 1.330 |
15 dic 2023 | 34,50 | 34,50 | 34,30 | 34,45 | 34,45 | 811 |
14 dic 2023 | 34,30 | 34,45 | 34,30 | 34,45 | 34,45 | 178 |
13 dic 2023 | 34,35 | 34,40 | 34,35 | 34,35 | 34,35 | 108 |
12 dic 2023 | 34,45 | 34,50 | 34,29 | 34,50 | 34,50 | 180 |
*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...