Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 0,00 | 0,00 | 0,00 | 38,38 | 38,38 | 3.800 |
09 mag 2024 | 39,08 | 39,91 | 39,08 | 39,70 | 39,70 | 2.672 |
08 mag 2024 | 38,15 | 39,00 | 38,15 | 38,99 | 38,99 | 129.073 |
07 mag 2024 | 38,49 | 40,84 | 37,02 | 39,22 | 39,22 | 636.566 |
03 mag 2024 | 36,01 | 36,19 | 35,78 | 35,94 | 35,94 | 124.953 |
02 mag 2024 | 35,52 | 35,54 | 35,26 | 35,34 | 35,34 | 291.917 |
01 mag 2024 | 34,81 | 35,06 | 34,55 | 35,03 | 35,03 | 130.031 |
30 apr 2024 | 35,03 | 35,03 | 34,67 | 35,00 | 35,00 | 1.373 |
29 apr 2024 | 34,21 | 35,42 | 34,21 | 35,42 | 35,42 | 1.621.754 |
26 apr 2024 | 33,72 | 33,88 | 33,30 | 33,74 | 33,74 | 968 |
25 apr 2024 | 33,62 | 34,25 | 33,00 | 33,48 | 33,48 | 103.806 |
24 apr 2024 | 34,43 | 34,56 | 33,92 | 34,24 | 34,24 | 3.804 |
23 apr 2024 | 33,93 | 34,46 | 33,81 | 34,40 | 34,40 | 3.317 |
22 apr 2024 | 35,30 | 35,36 | 34,66 | 34,93 | 34,93 | 32 |
19 apr 2024 | 35,00 | 35,57 | 34,62 | 35,30 | 35,30 | 2.920 |
18 apr 2024 | 35,25 | 35,62 | 35,09 | 35,19 | 35,19 | 1.256 |
17 apr 2024 | 36,14 | 36,14 | 35,08 | 35,24 | 35,24 | 27.060 |
16 apr 2024 | 37,00 | 37,00 | 35,83 | 36,00 | 36,00 | 41.807 |
15 apr 2024 | 37,78 | 37,82 | 36,67 | 36,76 | 36,76 | 843 |
12 apr 2024 | 37,06 | 37,67 | 36,92 | 37,04 | 37,04 | 1.874 |
11 apr 2024 | 38,08 | 38,21 | 37,71 | 37,94 | 37,94 | 640 |
10 apr 2024 | 37,38 | 37,97 | 37,35 | 37,92 | 37,92 | 118.886 |
09 apr 2024 | 38,10 | 38,58 | 37,75 | 37,88 | 37,88 | 61.321 |
08 apr 2024 | 39,01 | 39,01 | 37,95 | 38,10 | 38,10 | 1.736 |
05 apr 2024 | 38,79 | 39,25 | 38,40 | 38,48 | 38,48 | 1.290 |
04 apr 2024 | 39,31 | 39,60 | 38,92 | 39,37 | 39,37 | 143.217 |
03 apr 2024 | 38,81 | 39,10 | 38,68 | 38,94 | 38,94 | 231.213 |
02 apr 2024 | 39,01 | 39,01 | 38,35 | 38,38 | 38,38 | 2.328 |
28 mar 2024 | 39,29 | 39,48 | 38,61 | 38,80 | 38,80 | 5.730 |
27 mar 2024 | 37,95 | 39,17 | 37,68 | 39,11 | 39,11 | 25.318 |
26 mar 2024 | 41,02 | 41,28 | 37,41 | 38,28 | 38,28 | 5.508 |
25 mar 2024 | 39,90 | 40,74 | 39,65 | 40,73 | 40,73 | 2.015 |
22 mar 2024 | 40,09 | 40,09 | 39,64 | 39,67 | 39,67 | 1.466 |
21 mar 2024 | 39,25 | 39,87 | 39,13 | 39,84 | 39,84 | 2.030 |
20 mar 2024 | 39,28 | 40,33 | 38,71 | 39,07 | 39,07 | 3.534 |
19 mar 2024 | 36,10 | 38,84 | 35,55 | 38,76 | 38,76 | 13.723 |
18 mar 2024 | 36,41 | 36,41 | 35,19 | 35,21 | 35,21 | 2.475 |
15 mar 2024 | 36,24 | 36,30 | 35,79 | 35,95 | 35,95 | 1.381 |
14 mar 2024 | 36,25 | 36,43 | 36,09 | 36,34 | 36,34 | 1.943 |
13 mar 2024 | 36,32 | 36,61 | 36,07 | 36,07 | 36,07 | 401 |
12 mar 2024 | 36,67 | 36,67 | 36,22 | 36,22 | 36,22 | 340 |
11 mar 2024 | 36,09 | 36,81 | 35,92 | 36,81 | 36,81 | 2.569 |
08 mar 2024 | 35,88 | 36,21 | 35,73 | 36,13 | 36,13 | 924 |
07 mar 2024 | 35,90 | 36,16 | 35,76 | 35,88 | 35,88 | 841 |
06 mar 2024 | 36,14 | 36,30 | 35,56 | 35,64 | 35,64 | 1.066 |
05 mar 2024 | 35,80 | 36,04 | 35,55 | 35,96 | 35,96 | 2.295 |
04 mar 2024 | 35,61 | 36,28 | 35,52 | 36,01 | 36,01 | 534 |
01 mar 2024 | 35,30 | 35,54 | 35,00 | 35,00 | 35,00 | 428 |
29 feb 2024 | 35,17 | 35,89 | 35,01 | 35,42 | 35,42 | 6.220 |
28 feb 2024 | 34,06 | 35,04 | 34,06 | 34,99 | 34,99 | 1.523 |
27 feb 2024 | 33,93 | 34,28 | 33,88 | 34,19 | 34,19 | 486 |
26 feb 2024 | 34,35 | 34,54 | 33,90 | 33,97 | 33,97 | 300 |
23 feb 2024 | 34,35 | 34,66 | 34,35 | 34,53 | 34,53 | 362 |
22 feb 2024 | 34,48 | 34,77 | 34,48 | 34,77 | 34,77 | 709 |
21 feb 2024 | 35,29 | 35,36 | 34,67 | 34,69 | 34,69 | 1.274 |
21 feb 2024 | 0.4625 Dividendo |
20 feb 2024 | 36,24 | 37,01 | 36,13 | 36,13 | 35,67 | 8.117 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 35,07 | 35,68 | 34,95 | 35,57 | 35,11 | 1.966 |
15 feb 2024 | 34,73 | 34,90 | 34,61 | 34,78 | 34,33 | 699 |
14 feb 2024 | 34,77 | 34,85 | 34,33 | 34,33 | 33,90 | 1.521 |
13 feb 2024 | 35,29 | 35,29 | 34,47 | 34,65 | 34,21 | 7.281 |
12 feb 2024 | 35,28 | 35,98 | 35,24 | 35,96 | 35,50 | 498 |
09 feb 2024 | 34,82 | 35,23 | 34,70 | 35,23 | 34,78 | 154 |
08 feb 2024 | 34,25 | 34,91 | 33,97 | 34,91 | 34,46 | 1.201 |
07 feb 2024 | 33,43 | 33,48 | 33,10 | 33,25 | 32,82 | 750 |
06 feb 2024 | 32,96 | 33,37 | 32,83 | 33,29 | 32,86 | 2.314 |
05 feb 2024 | 33,15 | 33,32 | 32,93 | 33,23 | 32,80 | 3.238 |
02 feb 2024 | 33,95 | 34,06 | 33,15 | 33,28 | 32,86 | 2.714 |
01 feb 2024 | 35,36 | 35,85 | 34,59 | 34,76 | 34,31 | 6.402 |
31 gen 2024 | 36,37 | 36,40 | 35,85 | 36,04 | 35,58 | 2.674 |
30 gen 2024 | 36,37 | 36,61 | 36,31 | 36,56 | 36,09 | 227 |
29 gen 2024 | 37,27 | 37,43 | 36,60 | 36,60 | 36,14 | 769 |
26 gen 2024 | 37,75 | 37,87 | 37,35 | 37,39 | 36,91 | 263 |
25 gen 2024 | 36,99 | 37,81 | 36,57 | 37,39 | 36,91 | 4.675 |
24 gen 2024 | 36,65 | 36,65 | 36,08 | 36,22 | 35,76 | 345 |
23 gen 2024 | 36,51 | 36,92 | 36,36 | 36,36 | 35,89 | 744 |
22 gen 2024 | 36,00 | 36,49 | 35,40 | 36,00 | 35,54 | 1.895 |
19 gen 2024 | 36,66 | 36,66 | 36,10 | 36,64 | 36,17 | 1.712 |
18 gen 2024 | 36,81 | 36,97 | 36,40 | 36,40 | 35,93 | 1.345 |
17 gen 2024 | 37,12 | 37,28 | 36,84 | 37,02 | 36,55 | 662 |
16 gen 2024 | 37,43 | 37,49 | 37,04 | 37,29 | 36,81 | 1.397 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 38,05 | 38,17 | 37,51 | 37,60 | 37,12 | 1.193 |
11 gen 2024 | 37,68 | 37,84 | 37,35 | 37,48 | 37,00 | 1.200 |
10 gen 2024 | 37,65 | 37,67 | 37,39 | 37,39 | 36,91 | 2.496 |
09 gen 2024 | 37,64 | 37,69 | 37,39 | 37,63 | 37,15 | 5.275 |
08 gen 2024 | 37,06 | 37,44 | 37,06 | 37,33 | 36,85 | 1.213 |
05 gen 2024 | 36,85 | 37,21 | 36,85 | 37,20 | 36,72 | 1.190 |
04 gen 2024 | 36,33 | 36,58 | 36,33 | 36,57 | 36,10 | 648 |
03 gen 2024 | 36,20 | 36,52 | 35,94 | 36,46 | 35,99 | 2.118 |
02 gen 2024 | 36,22 | 36,81 | 36,22 | 36,81 | 36,33 | 241 |
29 dic 2023 | 36,19 | 36,33 | 35,94 | 36,02 | 35,56 | 111 |
28 dic 2023 | 36,30 | 36,46 | 36,18 | 36,20 | 35,74 | 891 |
27 dic 2023 | 36,52 | 36,52 | 36,35 | 36,35 | 35,88 | 80 |
22 dic 2023 | 36,51 | 36,80 | 36,51 | 36,68 | 36,21 | 144 |
21 dic 2023 | 36,85 | 36,94 | 36,41 | 36,53 | 36,06 | 342 |
20 dic 2023 | 36,72 | 36,95 | 36,67 | 36,92 | 36,45 | 357 |
19 dic 2023 | 37,18 | 37,25 | 36,95 | 36,96 | 36,49 | 416 |
18 dic 2023 | 37,63 | 37,69 | 37,24 | 37,26 | 36,78 | 540 |
*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...