Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 37,77 | 38,15 | 37,64 | 37,75 | 37,75 | 7.418 |
17 mag 2024 | 37,65 | 37,92 | 37,47 | 37,69 | 37,69 | 4.371 |
16 mag 2024 | 37,77 | 37,87 | 37,67 | 37,71 | 37,71 | 9.528 |
15 mag 2024 | 37,58 | 37,92 | 37,54 | 37,70 | 37,70 | 9.492 |
14 mag 2024 | 37,16 | 37,59 | 37,12 | 37,49 | 37,49 | 10.952 |
13 mag 2024 | 37,74 | 37,70 | 36,71 | 37,13 | 37,13 | 15.070 |
10 mag 2024 | 36,70 | 37,77 | 36,64 | 37,77 | 37,77 | 15.251 |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 36,17 | 37,07 | 36,11 | 36,40 | 36,40 | 58.952 |
07 mag 2024 | 36,06 | 36,32 | 35,74 | 36,18 | 36,18 | 143.473 |
03 mag 2024 | 35,65 | 36,17 | 35,67 | 35,86 | 35,86 | 6.890 |
02 mag 2024 | 35,71 | 35,97 | 35,56 | 35,69 | 35,69 | 144.541 |
01 mag 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | 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 | 36,44 | 36,44 | 11.589 |
26 apr 2024 | 35,61 | 36,08 | 35,24 | 35,77 | 35,77 | 76.884 |
25 apr 2024 | 32,86 | 35,80 | 32,35 | 32,91 | 32,91 | 174.138 |
24 apr 2024 | 33,12 | 33,33 | 33,03 | 33,10 | 33,10 | 39.627 |
23 apr 2024 | 33,02 | 33,25 | 32,79 | 32,93 | 32,93 | 45.849 |
22 apr 2024 | 32,56 | 33,02 | 32,35 | 32,65 | 32,65 | 21.938 |
19 apr 2024 | 32,15 | 32,48 | 31,87 | 32,09 | 32,09 | 8.925 |
18 apr 2024 | 32,36 | 32,38 | 31,92 | 32,10 | 32,10 | 20.590 |
17 apr 2024 | 32,65 | 32,55 | 32,24 | 32,34 | 32,34 | 20.526 |
16 apr 2024 | 32,90 | 32,83 | 32,40 | 32,70 | 32,70 | 23.860 |
15 apr 2024 | 33,06 | 33,30 | 32,83 | 33,02 | 33,02 | 25.899 |
12 apr 2024 | 33,33 | 33,34 | 32,99 | 32,99 | 32,99 | 55.983 |
11 apr 2024 | 32,74 | 33,42 | 32,70 | 33,24 | 33,24 | 62.514 |
10 apr 2024 | 33,00 | 33,16 | 32,64 | 32,78 | 32,78 | 34.497 |
09 apr 2024 | 32,77 | 33,00 | 32,70 | 32,91 | 32,91 | 26.609 |
08 apr 2024 | 33,10 | 33,13 | 32,70 | 32,78 | 32,78 | 38.289 |
05 apr 2024 | 33,04 | 33,07 | 32,70 | 32,93 | 32,93 | 93.415 |
04 apr 2024 | 33,28 | 33,51 | 32,96 | 33,01 | 33,01 | 48.140 |
03 apr 2024 | 33,69 | 33,73 | 32,98 | 33,12 | 33,12 | 67.648 |
02 apr 2024 | 34,72 | 34,83 | 33,57 | 34,78 | 34,78 | 23.566 |
28 mar 2024 | 34,58 | 34,66 | 34,17 | 34,57 | 34,57 | 43.510 |
27 mar 2024 | 34,38 | 34,54 | 34,17 | 34,48 | 34,48 | 27.224 |
26 mar 2024 | 34,19 | 34,43 | 33,85 | 34,08 | 34,08 | 40.418 |
25 mar 2024 | 34,75 | 34,72 | 33,95 | 34,16 | 34,16 | 39.152 |
22 mar 2024 | 34,58 | 34,80 | 34,27 | 34,59 | 34,59 | 54.094 |
21 mar 2024 | 34,65 | 34,78 | 34,39 | 34,56 | 34,56 | 38.049 |
21 mar 2024 | 0.81 Dividendo |
20 mar 2024 | 35,53 | 35,41 | 35,15 | 35,28 | 34,47 | 21.324 |
19 mar 2024 | 35,34 | 35,50 | 35,13 | 35,47 | 34,66 | 11.747 |
18 mar 2024 | 35,65 | 35,68 | 35,18 | 35,48 | 34,67 | 116.686 |
15 mar 2024 | 35,85 | 36,18 | 35,48 | 35,48 | 34,66 | 19.757 |
14 mar 2024 | 36,15 | 35,91 | 35,57 | 35,78 | 34,96 | 61.962 |
13 mar 2024 | 35,78 | 36,29 | 35,57 | 35,92 | 35,10 | 27.652 |
12 mar 2024 | 36,03 | 36,16 | 35,76 | 35,76 | 34,94 | 8.833 |
11 mar 2024 | 36,13 | 36,51 | 35,96 | 35,99 | 35,17 | 101.334 |
08 mar 2024 | 35,90 | 36,16 | 35,75 | 35,94 | 35,12 | 14.231 |
07 mar 2024 | 35,70 | 35,85 | 35,35 | 35,58 | 34,76 | 92.933 |
06 mar 2024 | 35,78 | 35,80 | 35,31 | 35,53 | 34,71 | 27.617 |
05 mar 2024 | 36,39 | 36,65 | 35,79 | 36,45 | 35,61 | 225.163 |
04 mar 2024 | 36,65 | 36,75 | 36,28 | 36,30 | 35,47 | 17.616 |
01 mar 2024 | 36,42 | 36,62 | 36,08 | 36,40 | 35,57 | 250.823 |
29 feb 2024 | 37,00 | 37,28 | 36,39 | 37,26 | 36,40 | 92.976 |
28 feb 2024 | 36,99 | 37,14 | 36,60 | 36,93 | 36,09 | 13.559 |
27 feb 2024 | 37,83 | 37,91 | 36,44 | 37,43 | 36,57 | 54.143 |
26 feb 2024 | 37,42 | 38,24 | 37,59 | 37,72 | 36,85 | 24.988 |
23 feb 2024 | 38,74 | 38,81 | 38,43 | 38,63 | 37,74 | 26.697 |
22 feb 2024 | 38,58 | 39,01 | 38,60 | 38,76 | 37,87 | 40.152 |
21 feb 2024 | 38,85 | 38,98 | 38,48 | 38,85 | 37,96 | 12.183 |
20 feb 2024 | 38,92 | 39,46 | 38,84 | 39,39 | 38,49 | 26.722 |
19 feb 2024 | 40,03 | 40,15 | 39,04 | 39,11 | 38,21 | 102.035 |
16 feb 2024 | 39,97 | 40,50 | 39,72 | 39,98 | 39,06 | 321.483 |
15 feb 2024 | 39,69 | 39,87 | 39,07 | 39,49 | 38,59 | 79.910 |
14 feb 2024 | 39,76 | 39,95 | 38,92 | 39,08 | 38,19 | 111.928 |
13 feb 2024 | 42,66 | 43,54 | 38,34 | 40,05 | 39,13 | 115.442 |
12 feb 2024 | 43,01 | 43,08 | 42,43 | 42,97 | 41,98 | 16.412 |
09 feb 2024 | 42,79 | 43,26 | 42,62 | 42,88 | 41,89 | 12.809 |
08 feb 2024 | 42,95 | 43,31 | 42,74 | 42,98 | 41,99 | 99.722 |
07 feb 2024 | 42,63 | 42,96 | 42,43 | 42,93 | 41,94 | 281.374 |
06 feb 2024 | 42,49 | 42,65 | 42,33 | 42,51 | 41,53 | 9.717 |
05 feb 2024 | 42,38 | 42,67 | 42,28 | 42,52 | 41,55 | 22.399 |
02 feb 2024 | 42,67 | 42,79 | 42,26 | 42,26 | 41,29 | 8.675 |
01 feb 2024 | 42,85 | 42,90 | 42,44 | 42,58 | 41,60 | 2.250 |
31 gen 2024 | 42,99 | 43,00 | 42,12 | 42,73 | 41,74 | 99.578 |
30 gen 2024 | 43,26 | 43,76 | 42,95 | 43,39 | 42,39 | 44.860 |
29 gen 2024 | 43,65 | 43,64 | 42,81 | 42,96 | 41,97 | 121.885 |
26 gen 2024 | 43,96 | 44,49 | 43,47 | 43,73 | 42,73 | 250.786 |
25 gen 2024 | 43,47 | 44,01 | 43,28 | 43,61 | 42,61 | 35.319 |
24 gen 2024 | 43,19 | 43,74 | 42,94 | 43,09 | 42,10 | 14.198 |
23 gen 2024 | 43,56 | 43,51 | 42,74 | 43,01 | 42,02 | 22.388 |
22 gen 2024 | 43,15 | 43,57 | 43,01 | 43,48 | 42,48 | 19.467 |
19 gen 2024 | 44,06 | 44,15 | 43,12 | 43,56 | 42,56 | 53.460 |
18 gen 2024 | 44,79 | 44,95 | 44,00 | 44,03 | 43,02 | 191.466 |
17 gen 2024 | 44,38 | 45,03 | 44,29 | 44,85 | 43,82 | 80.132 |
16 gen 2024 | 42,65 | 45,17 | 42,71 | 44,81 | 43,78 | 157.391 |
15 gen 2024 | 42,79 | 42,80 | 42,57 | 42,73 | 41,75 | 11.672 |
12 gen 2024 | 42,76 | 42,98 | 42,59 | 42,84 | 41,86 | 71.200 |
11 gen 2024 | 42,08 | 42,67 | 42,04 | 42,59 | 41,62 | 107.677 |
10 gen 2024 | 41,94 | 41,99 | 41,31 | 41,67 | 40,71 | 11.483 |
09 gen 2024 | 41,86 | 42,20 | 41,55 | 41,95 | 40,98 | 68.365 |
08 gen 2024 | 41,10 | 41,76 | 40,96 | 41,67 | 40,72 | 32.546 |
05 gen 2024 | 40,67 | 41,11 | 40,54 | 41,11 | 40,16 | 33.967 |
04 gen 2024 | 40,04 | 40,78 | 40,20 | 40,73 | 39,80 | 14.715 |
03 gen 2024 | 40,01 | 40,31 | 39,66 | 39,73 | 38,82 | 27.715 |
02 gen 2024 | 39,39 | 40,10 | 39,30 | 39,91 | 38,99 | 47.741 |
29 dic 2023 | 39,26 | 39,51 | 39,09 | 39,30 | 38,40 | 21.263 |
28 dic 2023 | 39,35 | 39,56 | 38,43 | 39,36 | 38,46 | 16.451 |
*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...