Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 0,00 | 0,00 | 0,00 | 35,61 | 35,61 | - |
26 mar 2024 | 35,54 | 35,83 | 35,52 | 35,60 | 35,60 | 2.534 |
25 mar 2024 | 35,84 | 35,97 | 35,52 | 35,52 | 35,52 | 11.146 |
22 mar 2024 | 35,69 | 35,75 | 35,48 | 35,61 | 35,61 | 2.582 |
21 mar 2024 | 35,45 | 35,81 | 35,26 | 35,26 | 35,26 | 1.521 |
20 mar 2024 | 34,62 | 35,24 | 34,33 | 35,19 | 35,19 | 565 |
19 mar 2024 | 34,17 | 34,49 | 33,97 | 34,46 | 34,46 | 537 |
18 mar 2024 | 34,51 | 34,51 | 33,92 | 34,13 | 34,13 | 2.523 |
15 mar 2024 | 33,86 | 34,44 | 33,86 | 34,38 | 34,38 | 792 |
14 mar 2024 | 34,29 | 34,48 | 34,00 | 34,25 | 34,25 | 1.821 |
13 mar 2024 | 34,49 | 34,76 | 34,38 | 34,47 | 34,47 | 1.457 |
12 mar 2024 | 34,86 | 34,92 | 34,39 | 34,39 | 34,39 | 496 |
11 mar 2024 | 34,86 | 35,06 | 34,62 | 35,05 | 35,05 | 8.157 |
08 mar 2024 | 34,86 | 34,99 | 34,68 | 34,74 | 34,74 | 996 |
07 mar 2024 | 34,50 | 34,56 | 34,20 | 34,33 | 34,33 | 865 |
07 mar 2024 | 0.2 Dividendo |
06 mar 2024 | 34,77 | 34,85 | 34,52 | 34,56 | 34,36 | 1.515 |
05 mar 2024 | 35,01 | 35,37 | 34,47 | 34,47 | 34,28 | 832 |
04 mar 2024 | 34,85 | 35,21 | 34,80 | 35,21 | 35,01 | 1.822 |
01 mar 2024 | 34,23 | 34,77 | 34,12 | 34,71 | 34,51 | 13.529 |
29 feb 2024 | 34,64 | 34,70 | 34,19 | 34,45 | 34,25 | 78.756 |
28 feb 2024 | 32,82 | 34,10 | 32,81 | 34,02 | 33,82 | 1.994 |
27 feb 2024 | 32,93 | 32,99 | 32,68 | 32,72 | 32,53 | 1.087 |
26 feb 2024 | 33,31 | 33,34 | 32,74 | 32,82 | 32,63 | 2.692 |
23 feb 2024 | 33,56 | 33,69 | 33,56 | 33,60 | 33,40 | 338 |
22 feb 2024 | 33,32 | 33,49 | 33,22 | 33,49 | 33,30 | 747 |
21 feb 2024 | 33,06 | 33,25 | 33,00 | 33,08 | 32,89 | 679 |
20 feb 2024 | 32,92 | 33,12 | 32,58 | 32,98 | 32,79 | 1.739 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 33,42 | 33,42 | 32,89 | 33,25 | 33,06 | 740 |
15 feb 2024 | 33,12 | 33,53 | 33,10 | 33,43 | 33,24 | 923 |
14 feb 2024 | 32,98 | 33,07 | 32,62 | 32,97 | 32,78 | 3.297 |
13 feb 2024 | 32,79 | 33,05 | 32,58 | 32,83 | 32,64 | 2.259 |
12 feb 2024 | 33,47 | 33,62 | 33,20 | 33,60 | 33,41 | 1.198 |
09 feb 2024 | 33,17 | 33,22 | 32,98 | 33,12 | 32,93 | 1.544 |
08 feb 2024 | 32,80 | 33,15 | 32,68 | 33,13 | 32,94 | 4.966 |
07 feb 2024 | 33,05 | 33,06 | 32,52 | 32,79 | 32,60 | 1.902 |
06 feb 2024 | 32,49 | 32,98 | 32,29 | 32,76 | 32,57 | 6.106 |
05 feb 2024 | 32,33 | 32,45 | 31,91 | 32,45 | 32,26 | 2.688 |
02 feb 2024 | 32,97 | 33,06 | 32,60 | 32,97 | 32,77 | 2.126 |
01 feb 2024 | 33,03 | 33,19 | 32,89 | 33,06 | 32,87 | 420 |
31 gen 2024 | 33,12 | 33,28 | 32,97 | 32,97 | 32,78 | 985 |
30 gen 2024 | 32,60 | 33,21 | 32,60 | 33,13 | 32,94 | 547 |
29 gen 2024 | 33,05 | 33,21 | 32,89 | 32,98 | 32,79 | 264 |
26 gen 2024 | 32,25 | 33,20 | 31,85 | 33,01 | 32,82 | 1.158 |
25 gen 2024 | 33,72 | 33,80 | 33,33 | 33,34 | 33,15 | 515 |
24 gen 2024 | 33,72 | 33,72 | 33,13 | 33,18 | 32,99 | 477 |
23 gen 2024 | 33,56 | 33,63 | 33,10 | 33,18 | 32,99 | 1.639 |
22 gen 2024 | 33,12 | 33,46 | 32,95 | 33,41 | 33,22 | 6.511 |
19 gen 2024 | 32,66 | 32,84 | 32,34 | 32,84 | 32,65 | 375 |
18 gen 2024 | 32,51 | 32,55 | 32,24 | 32,45 | 32,26 | 108 |
17 gen 2024 | 32,48 | 32,91 | 32,26 | 32,37 | 32,18 | 105 |
16 gen 2024 | 33,48 | 33,55 | 33,03 | 33,05 | 32,86 | 482.821 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 34,25 | 34,37 | 33,59 | 33,72 | 33,52 | 1.136 |
11 gen 2024 | 33,68 | 33,79 | 33,52 | 33,79 | 33,59 | 382 |
10 gen 2024 | 33,70 | 33,95 | 33,70 | 33,95 | 33,75 | 996 |
09 gen 2024 | 33,60 | 33,82 | 33,52 | 33,77 | 33,57 | 3.708 |
08 gen 2024 | 33,68 | 34,08 | 33,68 | 33,97 | 33,78 | 279 |
05 gen 2024 | 33,23 | 33,60 | 33,21 | 33,35 | 33,16 | 986 |
04 gen 2024 | 33,96 | 33,96 | 33,60 | 33,60 | 33,40 | 1.049 |
03 gen 2024 | 34,14 | 34,39 | 33,99 | 34,29 | 34,09 | 1.976 |
02 gen 2024 | 34,56 | 35,00 | 34,48 | 34,89 | 34,69 | 1.427 |
29 dic 2023 | 35,21 | 35,21 | 34,77 | 34,88 | 34,68 | 575 |
28 dic 2023 | 34,94 | 35,14 | 34,73 | 34,97 | 34,77 | 1.032 |
27 dic 2023 | 34,78 | 34,89 | 34,78 | 34,80 | 34,60 | 320 |
22 dic 2023 | 34,30 | 34,61 | 34,21 | 34,34 | 34,14 | 367 |
21 dic 2023 | 34,49 | 34,49 | 33,92 | 34,07 | 33,87 | 351 |
20 dic 2023 | 34,42 | 34,81 | 34,35 | 34,75 | 34,55 | 762 |
19 dic 2023 | 34,19 | 34,47 | 33,87 | 34,40 | 34,20 | 1.210 |
18 dic 2023 | 33,46 | 33,64 | 33,38 | 33,54 | 33,35 | 383 |
15 dic 2023 | 33,90 | 33,98 | 33,14 | 33,17 | 32,98 | 1.094 |
14 dic 2023 | 32,69 | 33,68 | 32,69 | 33,68 | 33,49 | 6.995 |
13 dic 2023 | 30,72 | 30,97 | 30,68 | 30,92 | 30,74 | 331 |
12 dic 2023 | 30,93 | 30,99 | 30,55 | 30,61 | 30,43 | 995 |
11 dic 2023 | 30,69 | 31,17 | 30,63 | 31,10 | 30,92 | 449 |
08 dic 2023 | 30,75 | 30,89 | 30,57 | 30,74 | 30,56 | 2.170 |
07 dic 2023 | 31,13 | 31,24 | 30,91 | 30,97 | 30,79 | 488 |
06 dic 2023 | 31,54 | 31,65 | 31,30 | 31,43 | 31,25 | 6.773 |
05 dic 2023 | 31,31 | 31,47 | 31,16 | 31,22 | 31,04 | 1.067 |
04 dic 2023 | 31,52 | 31,74 | 31,25 | 31,40 | 31,22 | 578 |
01 dic 2023 | 31,43 | 31,94 | 31,33 | 31,67 | 31,49 | 9.302 |
30 nov 2023 | 31,57 | 31,67 | 31,16 | 31,33 | 31,14 | 422 |
30 nov 2023 | 0.19 Dividendo |
29 nov 2023 | 31,83 | 31,89 | 31,60 | 31,65 | 31,28 | 365 |
28 nov 2023 | 31,24 | 31,63 | 31,08 | 31,56 | 31,19 | 593 |
27 nov 2023 | 31,76 | 31,78 | 31,33 | 31,77 | 31,40 | 464 |
24 nov 2023 | 31,97 | 32,00 | 31,79 | 31,90 | 31,53 | 892 |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 32,13 | 32,13 | 31,84 | 31,93 | 31,55 | 1.196 |
21 nov 2023 | 31,94 | 32,11 | 31,68 | 31,84 | 31,47 | 1.101 |
20 nov 2023 | 31,71 | 32,26 | 31,58 | 32,23 | 31,85 | 1.341 |
17 nov 2023 | 31,92 | 32,09 | 31,82 | 31,83 | 31,46 | 500 |
16 nov 2023 | 31,72 | 31,87 | 31,48 | 31,73 | 31,36 | 525 |
15 nov 2023 | 31,71 | 31,93 | 31,59 | 31,75 | 31,38 | 2.142 |
14 nov 2023 | 30,93 | 31,64 | 30,62 | 31,48 | 31,11 | 1.054 |
13 nov 2023 | 29,98 | 30,02 | 29,74 | 29,74 | 29,39 | 1.596 |
10 nov 2023 | 29,93 | 30,00 | 29,66 | 29,99 | 29,64 | 429 |
09 nov 2023 | 30,26 | 30,26 | 30,26 | 30,26 | 29,90 | 25 |
08 nov 2023 | - | - | - | - | - | - |
*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...