Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 35,89 | 35,92 | 35,61 | 35,65 | 35,65 | 2.121 |
01 mag 2024 | 35,79 | 35,79 | 35,79 | 35,87 | 35,87 | 4.378 |
30 apr 2024 | 36,28 | 36,27 | 35,64 | 35,87 | 35,87 | 39.822 |
29 apr 2024 | 36,02 | 36,65 | 36,00 | 36,40 | 36,40 | 11.588 |
26 apr 2024 | 35,61 | 36,08 | 35,24 | 35,69 | 35,69 | 76.883 |
25 apr 2024 | 32,86 | 35,80 | 32,35 | 35,32 | 35,32 | 174.138 |
24 apr 2024 | 33,12 | 33,33 | 33,03 | 33,20 | 33,20 | 39.627 |
23 apr 2024 | 33,02 | 33,25 | 32,79 | 32,98 | 32,98 | 45.849 |
22 apr 2024 | 32,56 | 33,02 | 32,35 | 33,01 | 33,01 | 21.937 |
19 apr 2024 | 32,15 | 32,48 | 31,87 | 32,37 | 32,37 | 8.925 |
18 apr 2024 | 32,36 | 32,38 | 31,92 | 32,19 | 32,19 | 20.589 |
17 apr 2024 | 32,65 | 32,55 | 32,24 | 32,54 | 32,54 | 20.526 |
16 apr 2024 | 32,90 | 32,83 | 32,40 | 32,73 | 32,73 | 23.859 |
15 apr 2024 | 33,06 | 33,30 | 32,83 | 33,01 | 33,01 | 25.899 |
12 apr 2024 | 33,33 | 33,34 | 32,99 | 33,28 | 33,28 | 55.983 |
11 apr 2024 | 32,74 | 33,42 | 32,70 | 33,20 | 33,20 | 62.513 |
10 apr 2024 | 33,00 | 33,16 | 32,64 | 32,67 | 32,67 | 34.497 |
09 apr 2024 | 32,77 | 33,00 | 32,70 | 32,78 | 32,78 | 26.609 |
08 apr 2024 | 33,10 | 33,13 | 32,70 | 32,99 | 32,99 | 38.289 |
05 apr 2024 | 33,04 | 33,07 | 32,70 | 32,99 | 32,99 | 93.415 |
04 apr 2024 | 33,28 | 33,51 | 32,96 | 33,19 | 33,19 | 48.140 |
03 apr 2024 | 33,69 | 33,73 | 32,98 | 33,15 | 33,15 | 67.648 |
02 apr 2024 | 34,72 | 34,83 | 33,57 | 33,83 | 33,83 | 23.565 |
28 mar 2024 | 34,58 | 34,66 | 34,17 | 34,50 | 34,50 | 43.510 |
27 mar 2024 | 34,38 | 34,54 | 34,17 | 34,46 | 34,46 | 27.224 |
26 mar 2024 | 34,19 | 34,43 | 33,85 | 34,23 | 34,23 | 40.417 |
25 mar 2024 | 34,75 | 34,72 | 33,95 | 34,18 | 34,18 | 39.152 |
22 mar 2024 | 34,58 | 34,80 | 34,27 | 34,67 | 34,67 | 54.094 |
21 mar 2024 | 34,65 | 34,78 | 34,39 | 34,78 | 34,78 | 38.049 |
21 mar 2024 | 0.81 Dividendo |
20 mar 2024 | 35,53 | 35,41 | 35,15 | 35,31 | 34,50 | 21.324 |
19 mar 2024 | 35,34 | 35,50 | 35,13 | 35,26 | 34,45 | 11.747 |
18 mar 2024 | 35,65 | 35,68 | 35,18 | 35,46 | 34,65 | 116.685 |
15 mar 2024 | 35,85 | 36,18 | 35,48 | 35,52 | 34,71 | 45.741 |
14 mar 2024 | 36,15 | 35,91 | 35,57 | 35,92 | 35,09 | 61.962 |
13 mar 2024 | 35,78 | 36,29 | 35,57 | 35,90 | 35,08 | 27.651 |
12 mar 2024 | 36,03 | 36,16 | 35,76 | 35,94 | 35,11 | 16.822 |
11 mar 2024 | 36,13 | 36,51 | 35,96 | 36,22 | 35,39 | 101.333 |
08 mar 2024 | 35,90 | 36,16 | 35,75 | 36,03 | 35,20 | 23.843 |
07 mar 2024 | 35,70 | 35,85 | 35,35 | 35,69 | 34,87 | 92.933 |
06 mar 2024 | 35,78 | 35,80 | 35,31 | 35,33 | 34,52 | 27.616 |
05 mar 2024 | 36,39 | 36,65 | 35,79 | 36,06 | 35,24 | 225.163 |
04 mar 2024 | 36,65 | 36,75 | 36,28 | 36,56 | 35,72 | 17.615 |
01 mar 2024 | 36,42 | 36,62 | 36,08 | 36,46 | 35,62 | 250.822 |
29 feb 2024 | 37,00 | 37,28 | 36,39 | 36,44 | 35,60 | 92.976 |
28 feb 2024 | 36,99 | 37,14 | 36,60 | 36,99 | 36,14 | 13.558 |
27 feb 2024 | 37,83 | 37,91 | 36,44 | 36,76 | 35,91 | 54.143 |
26 feb 2024 | 37,42 | 38,24 | 37,59 | 37,94 | 37,07 | 24.987 |
23 feb 2024 | 38,74 | 38,81 | 38,43 | 38,78 | 37,90 | 26.697 |
22 feb 2024 | 38,58 | 39,01 | 38,60 | 38,71 | 37,82 | 40.151 |
21 feb 2024 | 38,85 | 38,98 | 38,48 | 38,76 | 37,87 | 12.183 |
20 feb 2024 | 38,92 | 39,46 | 38,84 | 39,15 | 38,25 | 26.722 |
19 feb 2024 | 40,03 | 40,15 | 39,04 | 39,29 | 38,39 | 102.034 |
16 feb 2024 | 39,97 | 40,50 | 39,72 | 39,80 | 38,89 | 321.483 |
15 feb 2024 | 39,69 | 39,87 | 39,07 | 39,75 | 38,84 | 79.909 |
14 feb 2024 | 39,76 | 39,95 | 38,92 | 39,74 | 38,83 | 111.927 |
13 feb 2024 | 42,66 | 43,54 | 38,34 | 39,73 | 38,82 | 115.441 |
12 feb 2024 | 43,01 | 43,08 | 42,43 | 42,56 | 41,59 | 16.412 |
09 feb 2024 | 42,79 | 43,26 | 42,62 | 42,68 | 41,70 | 12.808 |
08 feb 2024 | 42,95 | 43,31 | 42,74 | 42,92 | 41,94 | 99.722 |
07 feb 2024 | 42,63 | 42,96 | 42,43 | 43,01 | 42,02 | 286.911 |
06 feb 2024 | 42,49 | 42,65 | 42,33 | 42,54 | 41,57 | 9.717 |
05 feb 2024 | 42,38 | 42,67 | 42,28 | 42,44 | 41,47 | 22.399 |
02 feb 2024 | 42,67 | 42,79 | 42,26 | 42,22 | 41,25 | 12.556 |
01 feb 2024 | 42,85 | 42,90 | 42,44 | 42,85 | 41,87 | 10.123 |
31 gen 2024 | 42,99 | 43,00 | 42,12 | 42,80 | 41,82 | 99.578 |
30 gen 2024 | 43,26 | 43,76 | 42,95 | 43,32 | 42,33 | 44.859 |
29 gen 2024 | 43,65 | 43,64 | 42,81 | 43,09 | 42,10 | 121.885 |
26 gen 2024 | 43,96 | 44,49 | 43,47 | 43,88 | 42,87 | 250.786 |
25 gen 2024 | 43,47 | 44,01 | 43,28 | 43,93 | 42,92 | 35.319 |
24 gen 2024 | 43,19 | 43,74 | 42,94 | 43,69 | 42,69 | 14.198 |
23 gen 2024 | 43,56 | 43,51 | 42,74 | 43,04 | 42,05 | 22.388 |
22 gen 2024 | 43,15 | 43,57 | 43,01 | 43,56 | 42,56 | 19.467 |
19 gen 2024 | 44,06 | 44,15 | 43,12 | 43,35 | 42,35 | 53.460 |
18 gen 2024 | 44,79 | 44,95 | 44,00 | 44,44 | 43,42 | 191.466 |
17 gen 2024 | 44,38 | 45,03 | 44,29 | 44,82 | 43,79 | 80.131 |
16 gen 2024 | 42,65 | 45,17 | 42,71 | 45,28 | 44,24 | 157.390 |
15 gen 2024 | 42,63 | 42,80 | 42,57 | 42,60 | 41,62 | 11.671 |
12 gen 2024 | 42,76 | 42,98 | 42,59 | 42,66 | 41,68 | 71.199 |
11 gen 2024 | 42,08 | 42,67 | 42,04 | 42,25 | 41,28 | 107.677 |
10 gen 2024 | 41,94 | 41,99 | 41,31 | 41,49 | 40,53 | 11.483 |
09 gen 2024 | 41,86 | 42,20 | 41,55 | 41,99 | 41,03 | 68.365 |
08 gen 2024 | 41,10 | 41,76 | 40,96 | 41,56 | 40,60 | 32.546 |
05 gen 2024 | 40,67 | 41,11 | 40,54 | 40,69 | 39,76 | 33.967 |
04 gen 2024 | 40,04 | 40,78 | 40,20 | 40,65 | 39,72 | 14.715 |
03 gen 2024 | 40,01 | 40,31 | 39,66 | 39,81 | 38,89 | 27.714 |
02 gen 2024 | 39,39 | 40,10 | 39,30 | 39,89 | 38,97 | 47.741 |
29 dic 2023 | 39,26 | 39,51 | 39,09 | 39,10 | 38,20 | 21.263 |
28 dic 2023 | 39,35 | 39,56 | 38,43 | 39,38 | 38,48 | 16.451 |
27 dic 2023 | 39,26 | 39,74 | 39,29 | 39,33 | 38,43 | 21.891 |
22 dic 2023 | 39,01 | 39,34 | 39,05 | 39,10 | 38,21 | 11.189 |
21 dic 2023 | 38,22 | 39,06 | 38,15 | 38,97 | 38,07 | 33.029 |
20 dic 2023 | 38,07 | 38,69 | 38,17 | 38,63 | 37,74 | 30.464 |
19 dic 2023 | 37,76 | 38,29 | 37,53 | 37,76 | 36,89 | 34.352 |
18 dic 2023 | 36,65 | 37,87 | 36,59 | 37,68 | 36,82 | 95.684 |
15 dic 2023 | 38,28 | 38,30 | 36,42 | 36,53 | 35,69 | 40.370 |
14 dic 2023 | 37,25 | 38,62 | 37,31 | 38,13 | 37,26 | 37.665 |
13 dic 2023 | 35,96 | 36,73 | 35,79 | 36,50 | 35,66 | 35.509 |
12 dic 2023 | 37,71 | 37,84 | 35,89 | 36,17 | 35,34 | 39.921 |
11 dic 2023 | 36,65 | 37,50 | 36,83 | 37,12 | 36,27 | 226.814 |
*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...