Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 35,19 | 35,29 | 34,64 | 34,94 | 34,94 | 388 |
01 mag 2024 | 34,48 | 35,25 | 34,15 | 34,84 | 34,84 | 419 |
30 apr 2024 | 34,33 | 34,60 | 34,26 | 34,60 | 34,60 | 1.139 |
29 apr 2024 | 34,70 | 34,90 | 34,62 | 34,74 | 34,74 | 1.148 |
29 apr 2024 | 0.123333 Dividendo |
26 apr 2024 | 34,58 | 34,74 | 34,35 | 34,53 | 34,41 | 688 |
25 apr 2024 | 34,38 | 34,62 | 34,16 | 34,42 | 34,30 | 2.025 |
24 apr 2024 | 35,33 | 35,39 | 34,70 | 34,78 | 34,65 | 292 |
23 apr 2024 | 35,44 | 35,72 | 35,22 | 35,57 | 35,44 | 330 |
22 apr 2024 | 35,09 | 35,34 | 34,70 | 35,31 | 35,18 | 502 |
19 apr 2024 | 34,49 | 35,04 | 34,49 | 34,83 | 34,70 | 595 |
18 apr 2024 | 35,03 | 35,03 | 34,12 | 34,24 | 34,12 | 984 |
17 apr 2024 | 35,45 | 35,48 | 34,38 | 35,14 | 35,01 | 777 |
16 apr 2024 | 36,08 | 36,11 | 35,71 | 35,90 | 35,77 | 553 |
15 apr 2024 | 37,31 | 37,36 | 36,40 | 36,40 | 36,27 | 555 |
12 apr 2024 | 37,26 | 37,29 | 36,90 | 37,11 | 36,98 | 601 |
11 apr 2024 | 37,40 | 37,56 | 36,97 | 37,50 | 37,37 | 257 |
10 apr 2024 | 37,35 | 37,35 | 36,87 | 37,10 | 36,97 | 469 |
09 apr 2024 | 38,39 | 38,44 | 37,99 | 38,17 | 38,03 | 240 |
08 apr 2024 | 37,68 | 38,10 | 37,51 | 38,04 | 37,90 | 761 |
05 apr 2024 | 37,07 | 37,50 | 36,99 | 37,33 | 37,20 | 380 |
04 apr 2024 | 37,67 | 37,85 | 37,39 | 37,39 | 37,26 | 687 |
03 apr 2024 | 37,16 | 37,39 | 37,07 | 37,38 | 37,24 | 471 |
02 apr 2024 | 37,26 | 37,31 | 36,90 | 37,00 | 36,86 | 629 |
28 mar 2024 | 38,26 | 38,48 | 38,22 | 38,33 | 38,20 | 751 |
27 mar 2024 | 37,91 | 38,16 | 37,62 | 37,82 | 37,68 | 464 |
27 mar 2024 | 0.123333 Dividendo |
26 mar 2024 | 37,99 | 38,02 | 37,46 | 37,94 | 37,68 | 585 |
25 mar 2024 | 38,35 | 38,40 | 37,99 | 38,04 | 37,78 | 1.043 |
22 mar 2024 | 38,35 | 38,49 | 38,00 | 38,18 | 37,92 | 1.165 |
21 mar 2024 | 37,89 | 38,23 | 37,78 | 38,22 | 37,96 | 382 |
20 mar 2024 | 36,90 | 37,73 | 36,74 | 37,67 | 37,41 | 686 |
19 mar 2024 | 37,15 | 37,22 | 36,85 | 36,99 | 36,74 | 332 |
18 mar 2024 | 37,13 | 37,58 | 37,13 | 37,20 | 36,95 | 491 |
15 mar 2024 | 36,98 | 37,39 | 36,98 | 37,12 | 36,87 | 403 |
14 mar 2024 | 38,04 | 38,04 | 36,95 | 36,95 | 36,70 | 458 |
13 mar 2024 | 38,03 | 38,34 | 37,91 | 38,01 | 37,75 | 346 |
12 mar 2024 | 38,08 | 38,13 | 37,75 | 37,77 | 37,51 | 385 |
11 mar 2024 | 37,71 | 38,12 | 37,48 | 38,10 | 37,84 | 1.641 |
08 mar 2024 | 37,38 | 37,66 | 37,32 | 37,49 | 37,23 | 227 |
07 mar 2024 | 37,63 | 37,67 | 37,12 | 37,12 | 36,87 | 440 |
06 mar 2024 | 37,37 | 37,48 | 37,08 | 37,19 | 36,94 | 511 |
05 mar 2024 | 37,22 | 37,58 | 37,17 | 37,33 | 37,07 | 374 |
04 mar 2024 | 37,44 | 37,58 | 36,79 | 37,30 | 37,05 | 734 |
01 mar 2024 | 37,08 | 37,61 | 36,68 | 37,54 | 37,28 | 610 |
29 feb 2024 | 37,48 | 37,59 | 37,19 | 37,33 | 37,08 | 2.307 |
28 feb 2024 | 36,94 | 37,42 | 36,78 | 37,35 | 37,10 | 943 |
28 feb 2024 | 0.123333 Dividendo |
27 feb 2024 | 38,20 | 38,26 | 37,31 | 37,32 | 36,94 | 646 |
26 feb 2024 | 38,15 | 38,27 | 37,78 | 37,78 | 37,40 | 1.983 |
23 feb 2024 | 38,74 | 38,76 | 38,61 | 38,61 | 38,22 | 398 |
22 feb 2024 | 38,63 | 38,63 | 38,37 | 38,47 | 38,09 | 517 |
21 feb 2024 | 38,77 | 38,87 | 38,44 | 38,56 | 38,17 | 252 |
20 feb 2024 | 38,83 | 39,25 | 38,57 | 38,92 | 38,52 | 1.902 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 38,83 | 39,20 | 38,62 | 39,09 | 38,70 | 567 |
15 feb 2024 | 38,57 | 39,02 | 38,43 | 39,02 | 38,63 | 1.834 |
14 feb 2024 | 37,24 | 38,22 | 36,90 | 38,05 | 37,67 | 623 |
13 feb 2024 | 36,63 | 37,17 | 36,17 | 37,14 | 36,77 | 993 |
12 feb 2024 | 37,58 | 38,01 | 37,49 | 37,70 | 37,32 | 672 |
09 feb 2024 | 37,56 | 37,84 | 37,04 | 37,69 | 37,30 | 481 |
08 feb 2024 | 36,98 | 37,74 | 36,98 | 37,67 | 37,29 | 432 |
07 feb 2024 | 37,48 | 37,61 | 37,06 | 37,16 | 36,78 | 567 |
06 feb 2024 | 37,00 | 37,44 | 36,87 | 37,37 | 36,99 | 210 |
05 feb 2024 | 37,09 | 37,22 | 36,64 | 36,98 | 36,61 | 591 |
02 feb 2024 | 37,22 | 37,29 | 36,76 | 37,22 | 36,84 | 584 |
01 feb 2024 | 36,84 | 36,99 | 36,70 | 36,73 | 36,36 | 402 |
31 gen 2024 | 37,72 | 37,78 | 37,41 | 37,41 | 37,03 | 685 |
30 gen 2024 | 37,87 | 37,94 | 37,52 | 37,69 | 37,31 | 473 |
30 gen 2024 | 0.123333 Dividendo |
29 gen 2024 | 38,02 | 38,19 | 37,95 | 38,03 | 37,52 | 841 |
26 gen 2024 | 38,05 | 38,12 | 37,64 | 37,73 | 37,23 | 331 |
25 gen 2024 | 38,12 | 38,12 | 37,72 | 37,84 | 37,34 | 449 |
24 gen 2024 | 38,54 | 38,67 | 37,58 | 37,58 | 37,08 | 580 |
23 gen 2024 | 38,83 | 38,88 | 38,16 | 38,18 | 37,67 | 472 |
22 gen 2024 | 38,22 | 38,74 | 38,22 | 38,61 | 38,10 | 1.435 |
19 gen 2024 | 37,36 | 38,05 | 37,16 | 38,05 | 37,54 | 694 |
18 gen 2024 | 37,48 | 37,67 | 36,80 | 37,04 | 36,55 | 1.260 |
17 gen 2024 | 37,55 | 38,03 | 37,12 | 37,27 | 36,77 | 1.657 |
16 gen 2024 | 38,34 | 38,49 | 37,99 | 37,99 | 37,48 | 1.063 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 38,72 | 38,83 | 38,12 | 38,42 | 37,91 | 578 |
11 gen 2024 | 38,58 | 38,58 | 38,11 | 38,39 | 37,88 | 613 |
10 gen 2024 | 38,69 | 38,85 | 38,57 | 38,85 | 38,33 | 754 |
09 gen 2024 | 38,50 | 38,70 | 38,48 | 38,65 | 38,13 | 1.123 |
08 gen 2024 | 38,60 | 39,07 | 38,54 | 38,92 | 38,40 | 450 |
05 gen 2024 | 38,22 | 38,69 | 38,13 | 38,31 | 37,80 | 253 |
04 gen 2024 | 38,85 | 38,90 | 38,44 | 38,54 | 38,03 | 598 |
03 gen 2024 | 39,28 | 39,31 | 38,83 | 39,17 | 38,65 | 1.137 |
02 gen 2024 | 39,17 | 39,51 | 39,08 | 39,43 | 38,90 | 958 |
29 dic 2023 | 39,17 | 39,57 | 39,17 | 39,53 | 39,00 | 1.570 |
28 dic 2023 | 39,09 | 39,46 | 39,08 | 39,35 | 38,83 | 971 |
28 dic 2023 | 0.1225 Dividendo |
27 dic 2023 | 39,22 | 39,29 | 39,04 | 39,21 | 38,57 | 1.022 |
22 dic 2023 | 38,83 | 39,13 | 38,58 | 38,87 | 38,23 | 537 |
21 dic 2023 | 38,75 | 38,81 | 38,28 | 38,45 | 37,82 | 707 |
20 dic 2023 | 38,92 | 39,10 | 38,74 | 38,90 | 38,26 | 471 |
19 dic 2023 | 38,85 | 39,02 | 38,59 | 38,80 | 38,16 | 723 |
18 dic 2023 | 38,68 | 38,82 | 38,60 | 38,65 | 38,02 | 639 |
15 dic 2023 | 38,94 | 39,15 | 38,38 | 38,38 | 37,75 | 1.891 |
*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...