Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 36,76 | 37,08 | 36,68 | 37,04 | 37,04 | 2.084 |
03 mag 2024 | 36,33 | 37,06 | 36,48 | 36,94 | 36,94 | 3.873 |
02 mag 2024 | 35,86 | 36,15 | 36,04 | 36,00 | 36,00 | 7.616 |
01 mag 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
30 apr 2024 | 36,28 | 36,48 | 35,84 | 36,16 | 36,16 | 27.742 |
29 apr 2024 | 36,01 | 36,42 | 35,88 | 35,91 | 35,91 | 5.277 |
26 apr 2024 | 36,18 | 36,38 | 35,82 | 36,35 | 36,35 | 60.044 |
26 apr 2024 | 0.53 Dividendo |
25 apr 2024 | 36,14 | 36,76 | 34,54 | 36,72 | 36,19 | 76.044 |
24 apr 2024 | 36,40 | 36,82 | 36,20 | 36,59 | 36,06 | 65.034 |
23 apr 2024 | 35,96 | 36,26 | 35,86 | 35,91 | 35,39 | 24.790 |
22 apr 2024 | 35,94 | 36,28 | 35,90 | 36,24 | 35,72 | 9.097 |
19 apr 2024 | 35,55 | 35,80 | 35,48 | 35,50 | 34,99 | 29.265 |
18 apr 2024 | 35,82 | 35,82 | 35,38 | 35,62 | 35,11 | 29.006 |
17 apr 2024 | 35,91 | 36,30 | 35,72 | 35,84 | 35,32 | 6.074 |
16 apr 2024 | 36,21 | 36,34 | 35,80 | 36,18 | 35,66 | 7.415 |
15 apr 2024 | 36,14 | 36,64 | 36,18 | 36,30 | 35,78 | 103.101 |
12 apr 2024 | 36,61 | 36,86 | 36,10 | 36,44 | 35,91 | 19.701 |
11 apr 2024 | 36,39 | 36,60 | 36,16 | 36,39 | 35,86 | 30.963 |
10 apr 2024 | 37,60 | 37,48 | 35,96 | 36,26 | 35,74 | 65.088 |
09 apr 2024 | 37,43 | 37,88 | 37,26 | 37,61 | 37,07 | 16.101 |
08 apr 2024 | 38,01 | 37,88 | 37,50 | 37,77 | 37,22 | 10.320 |
05 apr 2024 | 38,41 | 38,78 | 37,60 | 37,77 | 37,22 | 16.538 |
04 apr 2024 | 38,25 | 38,92 | 38,10 | 38,90 | 38,34 | 17.148 |
03 apr 2024 | 38,07 | 38,26 | 38,00 | 38,06 | 37,51 | 9.347 |
02 apr 2024 | 38,65 | 38,92 | 38,16 | 38,14 | 37,59 | 4.830 |
28 mar 2024 | 38,55 | 38,83 | 37,52 | 38,57 | 38,01 | 24.092 |
27 mar 2024 | 38,46 | 39,02 | 38,46 | 38,71 | 38,15 | 13.898 |
26 mar 2024 | 38,87 | 38,91 | 38,32 | 38,38 | 37,82 | 6.295 |
25 mar 2024 | 38,56 | 39,00 | 38,36 | 38,78 | 38,22 | 25.029 |
22 mar 2024 | 39,03 | 39,09 | 38,72 | 39,06 | 38,49 | 15.605 |
21 mar 2024 | 38,13 | 39,05 | 38,29 | 38,92 | 38,36 | 12.840 |
20 mar 2024 | 37,58 | 38,30 | 37,36 | 38,12 | 37,57 | 6.389 |
19 mar 2024 | 37,70 | 37,83 | 37,36 | 37,57 | 37,03 | 4.041 |
18 mar 2024 | 37,95 | 38,05 | 37,59 | 37,60 | 37,06 | 25.353 |
15 mar 2024 | 37,74 | 38,08 | 37,73 | 38,03 | 37,49 | 6.982 |
14 mar 2024 | 37,87 | 38,04 | 37,69 | 37,94 | 37,39 | 5.621 |
13 mar 2024 | 37,99 | 38,19 | 37,91 | 38,15 | 37,59 | 7.243 |
12 mar 2024 | 37,81 | 37,97 | 37,70 | 37,81 | 37,27 | 61.276 |
11 mar 2024 | 37,42 | 37,76 | 37,26 | 37,46 | 36,92 | 36.023 |
08 mar 2024 | 37,69 | 37,66 | 37,37 | 37,46 | 36,92 | 102.193 |
07 mar 2024 | 37,76 | 37,91 | 37,63 | 37,62 | 37,07 | 6.014 |
06 mar 2024 | 37,90 | 38,22 | 37,52 | 37,53 | 36,98 | 234.040 |
05 mar 2024 | 36,49 | 38,48 | 36,52 | 38,47 | 37,91 | 117.506 |
04 mar 2024 | 36,65 | 36,58 | 35,93 | 36,22 | 35,70 | 11.604 |
01 mar 2024 | 36,42 | 36,89 | 36,47 | 36,44 | 35,92 | 7.246 |
29 feb 2024 | 36,08 | 36,40 | 36,03 | 36,19 | 35,66 | 29.433 |
28 feb 2024 | 35,97 | 36,09 | 35,54 | 35,97 | 35,45 | 121.179 |
27 feb 2024 | 37,31 | 37,29 | 35,88 | 35,99 | 35,47 | 63.293 |
26 feb 2024 | 36,97 | 37,53 | 36,78 | 37,31 | 36,77 | 4.783 |
23 feb 2024 | 37,18 | 37,25 | 36,93 | 37,09 | 36,55 | 14.425 |
22 feb 2024 | 38,16 | 38,24 | 37,08 | 37,31 | 36,77 | 17.495 |
21 feb 2024 | 38,14 | 38,25 | 37,72 | 37,77 | 37,22 | 15.476 |
20 feb 2024 | 38,16 | 38,29 | 37,82 | 38,00 | 37,45 | 36.115 |
19 feb 2024 | 38,15 | 38,36 | 37,96 | 38,28 | 37,73 | 6.624 |
16 feb 2024 | 37,70 | 38,19 | 37,48 | 38,14 | 37,59 | 14.443 |
15 feb 2024 | 37,39 | 37,61 | 37,19 | 37,31 | 36,78 | 12.093 |
14 feb 2024 | 37,75 | 37,98 | 37,32 | 37,63 | 37,09 | 215.212 |
13 feb 2024 | 37,99 | 38,08 | 37,22 | 37,26 | 36,72 | 12.971 |
12 feb 2024 | 38,34 | 38,31 | 38,03 | 38,23 | 37,68 | 39.298 |
09 feb 2024 | 38,75 | 38,92 | 38,05 | 38,12 | 37,57 | 1.103.456 |
08 feb 2024 | 37,45 | 39,78 | 37,41 | 38,98 | 38,42 | 34.618 |
07 feb 2024 | 36,03 | 36,24 | 35,88 | 36,10 | 35,58 | 45.079 |
06 feb 2024 | 36,20 | 36,21 | 35,86 | 36,08 | 35,55 | 10.698 |
05 feb 2024 | 36,69 | 36,90 | 35,92 | 36,08 | 35,55 | 21.852 |
02 feb 2024 | 36,65 | 36,94 | 36,49 | 36,76 | 36,22 | 16.691 |
01 feb 2024 | 36,02 | 36,75 | 36,10 | 36,65 | 36,13 | 15.120 |
31 gen 2024 | 36,34 | 36,42 | 36,20 | 36,39 | 35,86 | 14.716 |
30 gen 2024 | 36,84 | 36,65 | 36,10 | 36,17 | 35,65 | 13.655 |
29 gen 2024 | 36,92 | 37,30 | 36,56 | 36,89 | 36,36 | 6.673 |
26 gen 2024 | 36,84 | 37,25 | 36,85 | 37,24 | 36,71 | 3.173 |
25 gen 2024 | 36,74 | 37,04 | 36,63 | 36,99 | 36,45 | 23.811 |
24 gen 2024 | 36,54 | 36,84 | 36,41 | 36,47 | 35,94 | 210.435 |
23 gen 2024 | 36,29 | 36,58 | 36,10 | 36,36 | 35,84 | 9.176 |
22 gen 2024 | 35,94 | 36,23 | 35,74 | 36,01 | 35,50 | 8.673 |
19 gen 2024 | 36,15 | 36,43 | 35,75 | 35,99 | 35,47 | 22.463 |
18 gen 2024 | 36,69 | 37,07 | 36,70 | 37,08 | 36,54 | 27.999 |
17 gen 2024 | 36,97 | 37,06 | 36,73 | 36,79 | 36,26 | 20.217 |
16 gen 2024 | 37,12 | 37,14 | 36,95 | 37,04 | 36,51 | 23.885 |
15 gen 2024 | 37,19 | 37,26 | 36,99 | 37,15 | 36,62 | 357.964 |
12 gen 2024 | 36,84 | 37,21 | 36,83 | 36,97 | 36,43 | 9.150 |
11 gen 2024 | 37,08 | 37,13 | 36,81 | 37,06 | 36,53 | 20.980 |
10 gen 2024 | 36,99 | 37,03 | 36,54 | 36,72 | 36,19 | 22.373 |
09 gen 2024 | 37,21 | 37,31 | 36,79 | 36,83 | 36,30 | 8.993 |
08 gen 2024 | 36,74 | 37,10 | 36,57 | 36,88 | 36,34 | 5.286 |
05 gen 2024 | 37,19 | 37,22 | 36,65 | 36,85 | 36,31 | 8.673 |
04 gen 2024 | 36,40 | 37,41 | 36,76 | 37,40 | 36,86 | 56.773 |
03 gen 2024 | 36,38 | 36,52 | 35,75 | 36,17 | 35,65 | 5.938 |
02 gen 2024 | 36,78 | 36,97 | 36,21 | 36,40 | 35,87 | 15.605 |
29 dic 2023 | 36,96 | 36,90 | 36,68 | 36,92 | 36,38 | 4.851 |
28 dic 2023 | 36,88 | 37,03 | 36,64 | 36,60 | 36,08 | 6.844 |
27 dic 2023 | 36,97 | 37,15 | 36,92 | 37,01 | 36,48 | 15.323 |
22 dic 2023 | 37,10 | 37,05 | 36,70 | 37,03 | 36,49 | 5.671 |
21 dic 2023 | 36,65 | 37,12 | 36,54 | 37,10 | 36,57 | 7.658 |
20 dic 2023 | 36,13 | 36,96 | 36,20 | 36,94 | 36,41 | 16.537 |
19 dic 2023 | 36,06 | 36,46 | 36,03 | 36,30 | 35,78 | 7.229 |
18 dic 2023 | 35,97 | 36,18 | 35,91 | 36,06 | 35,54 | 47.814 |
15 dic 2023 | 35,78 | 36,06 | 35,73 | 35,80 | 35,28 | 25.776 |
14 dic 2023 | 35,60 | 36,20 | 35,52 | 35,88 | 35,36 | 170.275 |
13 dic 2023 | 34,54 | 35,40 | 34,12 | 35,10 | 34,59 | 10.280 |
*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...