Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 34,70 | 34,81 | 34,70 | 34,79 | 34,79 | 624 |
02 mag 2024 | 35,02 | 35,02 | 34,67 | 34,67 | 34,67 | 866 |
01 mag 2024 | 34,77 | 34,91 | 34,77 | 34,84 | 34,84 | 23 |
30 apr 2024 | 35,05 | 35,17 | 35,05 | 35,11 | 35,11 | 21 |
29 apr 2024 | 34,78 | 35,27 | 34,72 | 35,21 | 35,21 | 202 |
26 apr 2024 | 34,72 | 34,84 | 34,53 | 34,83 | 34,83 | 656 |
25 apr 2024 | 35,20 | 35,50 | 34,82 | 35,17 | 35,17 | 635 |
24 apr 2024 | 36,04 | 36,07 | 35,37 | 35,49 | 35,49 | 992 |
23 apr 2024 | 36,00 | 36,09 | 35,77 | 35,89 | 35,89 | 76.392 |
22 apr 2024 | 36,07 | 36,21 | 36,07 | 36,21 | 36,21 | 62 |
19 apr 2024 | 36,29 | 36,29 | 36,07 | 36,12 | 36,12 | 471 |
18 apr 2024 | 36,51 | 36,62 | 36,01 | 36,17 | 36,17 | 6.573 |
17 apr 2024 | 36,36 | 36,51 | 36,36 | 36,49 | 36,49 | 982 |
16 apr 2024 | 36,53 | 36,61 | 36,51 | 36,54 | 36,54 | 437 |
15 apr 2024 | 36,77 | 36,79 | 36,63 | 36,71 | 36,71 | 606 |
12 apr 2024 | 36,81 | 36,85 | 36,67 | 36,67 | 36,67 | 1.072 |
11 apr 2024 | 37,00 | 37,00 | 36,85 | 36,91 | 36,91 | 190 |
10 apr 2024 | 37,09 | 37,10 | 36,94 | 37,00 | 37,00 | 656 |
09 apr 2024 | 37,19 | 37,20 | 37,08 | 37,20 | 37,20 | 866 |
08 apr 2024 | 37,07 | 37,23 | 37,07 | 37,23 | 37,23 | 82 |
05 apr 2024 | 37,02 | 37,08 | 37,00 | 37,08 | 37,08 | 589 |
04 apr 2024 | 37,08 | 37,08 | 37,04 | 37,04 | 37,04 | 3.774 |
03 apr 2024 | 36,99 | 37,03 | 36,99 | 37,01 | 37,01 | 306 |
02 apr 2024 | 37,06 | 37,08 | 37,05 | 37,05 | 37,05 | 103 |
28 mar 2024 | 37,20 | 37,25 | 37,11 | 37,13 | 37,13 | 1.104 |
27 mar 2024 | 37,11 | 37,15 | 37,06 | 37,15 | 37,15 | 116 |
26 mar 2024 | 37,07 | 37,11 | 37,06 | 37,10 | 37,10 | 101 |
25 mar 2024 | 37,00 | 37,08 | 36,98 | 37,05 | 37,05 | 352 |
22 mar 2024 | 37,04 | 37,07 | 36,92 | 36,92 | 36,92 | 5.913 |
21 mar 2024 | 36,89 | 36,91 | 36,79 | 36,90 | 36,90 | 2.401 |
20 mar 2024 | 36,71 | 36,73 | 36,68 | 36,73 | 36,73 | 943 |
19 mar 2024 | 36,70 | 36,78 | 36,69 | 36,74 | 36,74 | 3.503 |
18 mar 2024 | 36,59 | 36,68 | 36,49 | 36,63 | 36,63 | 1.621 |
15 mar 2024 | 36,41 | 36,59 | 36,35 | 36,58 | 36,58 | 533 |
14 mar 2024 | 36,58 | 36,68 | 36,55 | 36,55 | 36,55 | 3.088 |
13 mar 2024 | 36,90 | 36,94 | 36,73 | 36,73 | 36,73 | 1.030 |
12 mar 2024 | 37,15 | 37,15 | 36,96 | 36,96 | 36,96 | 393 |
11 mar 2024 | 37,30 | 37,32 | 37,00 | 37,10 | 37,10 | 4.949 |
08 mar 2024 | 37,39 | 37,44 | 37,35 | 37,41 | 37,41 | 865 |
07 mar 2024 | 37,39 | 37,42 | 37,25 | 37,33 | 37,33 | 588 |
06 mar 2024 | 37,54 | 37,54 | 37,37 | 37,38 | 37,38 | 1.499 |
05 mar 2024 | 37,60 | 37,61 | 37,50 | 37,52 | 37,52 | 1.190 |
04 mar 2024 | 37,35 | 37,57 | 37,30 | 37,57 | 37,57 | 1.317 |
01 mar 2024 | 37,05 | 37,24 | 36,96 | 37,24 | 37,24 | 192 |
29 feb 2024 | 37,04 | 37,04 | 36,82 | 36,87 | 36,87 | 165 |
29 feb 2024 | 0.22 Dividendo |
28 feb 2024 | 37,19 | 37,19 | 37,01 | 37,06 | 36,84 | 1.180 |
27 feb 2024 | 37,14 | 37,23 | 37,14 | 37,21 | 36,99 | 32 |
26 feb 2024 | 37,20 | 37,29 | 37,16 | 37,23 | 37,01 | 235 |
23 feb 2024 | 37,20 | 37,26 | 37,18 | 37,26 | 37,04 | 2.029 |
22 feb 2024 | 37,10 | 37,15 | 37,09 | 37,15 | 36,93 | 835 |
21 feb 2024 | 36,67 | 36,93 | 36,63 | 36,93 | 36,71 | 1.404 |
20 feb 2024 | 36,81 | 37,03 | 36,81 | 36,94 | 36,73 | 609 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 37,01 | 37,15 | 36,98 | 37,09 | 36,87 | 869 |
15 feb 2024 | 37,09 | 37,17 | 37,07 | 37,13 | 36,91 | 507 |
14 feb 2024 | 37,06 | 37,17 | 37,04 | 37,06 | 36,84 | 3.610 |
13 feb 2024 | 36,91 | 37,08 | 36,82 | 37,06 | 36,84 | 2.900 |
12 feb 2024 | 37,01 | 37,04 | 36,97 | 37,01 | 36,79 | 2.174 |
09 feb 2024 | 36,98 | 37,04 | 36,94 | 36,95 | 36,73 | 1.975 |
08 feb 2024 | 37,00 | 37,06 | 36,90 | 36,91 | 36,69 | 2.133 |
07 feb 2024 | 37,13 | 37,20 | 37,07 | 37,17 | 36,94 | 1.934 |
06 feb 2024 | 37,03 | 37,05 | 36,98 | 37,01 | 36,79 | 948 |
05 feb 2024 | 36,95 | 36,97 | 36,84 | 36,85 | 36,63 | 1.736 |
02 feb 2024 | 36,88 | 36,93 | 36,84 | 36,87 | 36,65 | 1.496 |
01 feb 2024 | 36,95 | 37,05 | 36,84 | 36,97 | 36,75 | 2.009 |
31 gen 2024 | 37,18 | 37,22 | 37,03 | 37,06 | 36,84 | 4.475 |
30 gen 2024 | 37,25 | 37,38 | 37,14 | 37,38 | 37,16 | 51.866 |
29 gen 2024 | 37,23 | 37,26 | 37,14 | 37,16 | 36,94 | 394 |
26 gen 2024 | 37,23 | 37,25 | 37,07 | 37,24 | 37,02 | 1.924 |
25 gen 2024 | 37,24 | 37,39 | 37,24 | 37,25 | 37,03 | 2.152 |
24 gen 2024 | 37,43 | 37,48 | 37,25 | 37,28 | 37,06 | 2.399 |
23 gen 2024 | 37,41 | 37,44 | 37,28 | 37,32 | 37,10 | 534 |
22 gen 2024 | 37,43 | 37,50 | 37,40 | 37,45 | 37,23 | 788 |
19 gen 2024 | 37,32 | 37,50 | 37,30 | 37,48 | 37,26 | 1.053 |
18 gen 2024 | 37,32 | 37,41 | 37,22 | 37,36 | 37,14 | 2.288 |
17 gen 2024 | 37,22 | 37,48 | 37,22 | 37,28 | 37,06 | 2.860 |
16 gen 2024 | 37,46 | 37,55 | 37,30 | 37,30 | 37,08 | 2.057 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 38,01 | 38,01 | 37,50 | 37,58 | 37,36 | 2.366 |
11 gen 2024 | 37,60 | 37,70 | 37,50 | 37,59 | 37,37 | 2.654 |
10 gen 2024 | 37,44 | 37,70 | 37,25 | 37,70 | 37,48 | 15.713 |
09 gen 2024 | 37,00 | 37,21 | 36,28 | 37,02 | 36,80 | 29.511 |
08 gen 2024 | 29,92 | 30,28 | 29,92 | 30,10 | 29,93 | 888 |
05 gen 2024 | 29,77 | 30,08 | 29,76 | 30,08 | 29,90 | 1.056 |
04 gen 2024 | 30,02 | 30,09 | 29,99 | 30,04 | 29,86 | 27.951 |
03 gen 2024 | 29,25 | 30,23 | 29,23 | 29,98 | 29,80 | 4.133 |
02 gen 2024 | 29,53 | 29,53 | 29,15 | 29,34 | 29,16 | 1.214 |
29 dic 2023 | 29,41 | 29,50 | 29,16 | 29,26 | 29,09 | 154 |
28 dic 2023 | 29,42 | 29,48 | 29,38 | 29,48 | 29,30 | 6.173 |
27 dic 2023 | 29,54 | 29,60 | 29,52 | 29,59 | 29,42 | 1.515 |
22 dic 2023 | 29,21 | 29,70 | 28,94 | 29,63 | 29,45 | 161.751 |
21 dic 2023 | 29,16 | 29,30 | 29,08 | 29,08 | 28,91 | 966 |
20 dic 2023 | 29,42 | 29,46 | 29,30 | 29,34 | 29,17 | 403 |
19 dic 2023 | 29,45 | 29,51 | 29,19 | 29,35 | 29,18 | 409 |
18 dic 2023 | 29,23 | 29,41 | 29,14 | 29,33 | 29,16 | 1.484 |
15 dic 2023 | 29,59 | 29,61 | 29,25 | 29,26 | 29,09 | 2.631 |
14 dic 2023 | 29,64 | 29,67 | 29,38 | 29,54 | 29,37 | 580 |
13 dic 2023 | 29,32 | 29,45 | 28,85 | 28,88 | 28,71 | 117.556 |
12 dic 2023 | 29,32 | 29,58 | 29,21 | 29,32 | 29,15 | 719 |
*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...