Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 31,14 | 31,30 | 31,10 | 31,10 | 31,10 | 553 |
22 apr 2024 | 31,30 | 31,70 | 31,30 | 31,30 | 31,30 | 588 |
19 apr 2024 | 31,02 | 31,65 | 31,02 | 31,65 | 31,65 | 615 |
18 apr 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | 791 |
17 apr 2024 | 31,40 | 31,43 | 31,38 | 31,43 | 31,43 | 384 |
16 apr 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | 197 |
15 apr 2024 | 32,15 | 32,15 | 32,14 | 32,14 | 32,14 | 630 |
12 apr 2024 | 33,98 | 33,98 | 33,32 | 33,32 | 33,32 | 607 |
11 apr 2024 | 33,80 | 34,15 | 33,80 | 34,15 | 34,15 | 439 |
11 apr 2024 | 1.3 Dividendo |
10 apr 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 33,20 | 87 |
09 apr 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 33,54 | 96 |
08 apr 2024 | 35,00 | 35,38 | 35,00 | 35,06 | 33,74 | 255 |
05 apr 2024 | 34,55 | 35,30 | 34,55 | 35,30 | 33,97 | 41 |
04 apr 2024 | 34,62 | 34,75 | 34,62 | 34,75 | 33,44 | 357 |
03 apr 2024 | 33,73 | 33,85 | 33,73 | 33,82 | 32,55 | 639 |
02 apr 2024 | 33,37 | 33,85 | 33,37 | 33,85 | 32,58 | 980 |
28 mar 2024 | 33,60 | 34,05 | 33,60 | 33,66 | 32,39 | 1.124 |
27 mar 2024 | 33,51 | 34,40 | 33,51 | 34,40 | 33,10 | 108 |
26 mar 2024 | - | - | - | - | - | - |
25 mar 2024 | 34,10 | 34,10 | 33,90 | 33,99 | 32,71 | 775 |
22 mar 2024 | 34,06 | 34,10 | 34,06 | 34,09 | 32,81 | 784 |
21 mar 2024 | 34,05 | 34,10 | 33,80 | 34,10 | 32,81 | 302 |
20 mar 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 32,48 | 27 |
19 mar 2024 | 33,49 | 33,49 | 33,38 | 33,38 | 32,12 | 2.546 |
18 mar 2024 | 33,65 | 33,85 | 33,55 | 33,85 | 32,57 | 259 |
15 mar 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 32,48 | 56 |
14 mar 2024 | 34,20 | 34,20 | 33,75 | 33,75 | 32,48 | 2.418 |
13 mar 2024 | 34,20 | 34,38 | 34,20 | 34,35 | 33,06 | 112 |
12 mar 2024 | 34,60 | 34,85 | 34,40 | 34,85 | 33,54 | 361 |
11 mar 2024 | 34,40 | 34,75 | 34,40 | 34,66 | 33,36 | 741 |
08 mar 2024 | 34,90 | 34,95 | 34,90 | 34,95 | 33,63 | 295 |
07 mar 2024 | 35,38 | 35,60 | 35,15 | 35,60 | 34,26 | 150 |
06 mar 2024 | 35,20 | 35,35 | 35,10 | 35,35 | 34,02 | 14 |
05 mar 2024 | 35,58 | 35,58 | 35,00 | 35,50 | 34,16 | 1.655 |
04 mar 2024 | 34,85 | 34,85 | 34,25 | 34,85 | 33,54 | 429 |
01 mar 2024 | 33,90 | 34,64 | 33,90 | 33,90 | 32,62 | 538 |
29 feb 2024 | 33,95 | 34,40 | 33,95 | 33,95 | 32,67 | 411 |
28 feb 2024 | 33,60 | 33,67 | 33,60 | 33,65 | 32,38 | 365 |
27 feb 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 32,53 | 160 |
26 feb 2024 | 34,13 | 34,13 | 34,00 | 34,00 | 32,72 | 192 |
23 feb 2024 | 33,75 | 34,05 | 33,75 | 34,05 | 32,77 | 287 |
22 feb 2024 | 34,70 | 34,70 | 33,95 | 33,95 | 32,67 | 143 |
21 feb 2024 | 34,35 | 34,50 | 34,35 | 34,45 | 33,15 | 291 |
20 feb 2024 | 34,90 | 34,90 | 34,60 | 34,79 | 33,48 | 364 |
19 feb 2024 | 35,15 | 35,25 | 35,00 | 35,00 | 33,68 | 237 |
16 feb 2024 | 35,35 | 35,40 | 35,10 | 35,10 | 33,78 | 372 |
15 feb 2024 | 35,65 | 35,65 | 35,63 | 35,65 | 34,31 | 217 |
14 feb 2024 | 34,85 | 35,05 | 34,70 | 34,70 | 33,39 | 140 |
13 feb 2024 | 34,90 | 34,95 | 34,40 | 34,40 | 33,11 | 511 |
12 feb 2024 | 35,35 | 35,35 | 34,95 | 35,25 | 33,92 | 470 |
09 feb 2024 | 35,60 | 35,60 | 35,10 | 35,10 | 33,78 | 67 |
08 feb 2024 | 35,70 | 36,55 | 35,62 | 36,00 | 34,64 | 806 |
07 feb 2024 | 35,20 | 35,20 | 35,00 | 35,00 | 33,68 | 55 |
06 feb 2024 | 36,10 | 36,10 | 35,78 | 36,10 | 34,74 | 854 |
05 feb 2024 | 37,05 | 37,53 | 36,30 | 36,30 | 34,93 | 979 |
02 feb 2024 | 37,15 | 37,45 | 37,15 | 37,30 | 35,89 | 390 |
01 feb 2024 | 37,10 | 37,20 | 36,65 | 36,65 | 35,27 | 267 |
31 gen 2024 | 37,80 | 37,80 | 37,20 | 37,20 | 35,80 | 548 |
30 gen 2024 | 37,65 | 37,65 | 37,20 | 37,65 | 36,23 | 107 |
29 gen 2024 | 36,60 | 37,55 | 36,60 | 37,40 | 35,99 | 216 |
26 gen 2024 | 37,67 | 37,70 | 37,55 | 37,65 | 36,23 | 649 |
25 gen 2024 | 37,65 | 37,65 | 37,05 | 37,29 | 35,88 | 658 |
24 gen 2024 | 37,70 | 38,05 | 37,54 | 37,85 | 36,42 | 227 |
23 gen 2024 | 37,85 | 37,95 | 37,67 | 37,95 | 36,52 | 2.117 |
22 gen 2024 | 36,79 | 36,79 | 36,79 | 36,79 | 35,40 | 456 |
19 gen 2024 | 37,15 | 37,15 | 36,30 | 37,10 | 35,70 | 1.191 |
18 gen 2024 | 36,20 | 36,55 | 36,05 | 36,55 | 35,17 | 822 |
17 gen 2024 | 36,10 | 36,25 | 36,05 | 36,24 | 34,88 | 1.074 |
16 gen 2024 | 36,15 | 36,25 | 35,50 | 36,25 | 34,88 | 1.733 |
15 gen 2024 | 35,90 | 36,50 | 35,70 | 36,50 | 35,12 | 390 |
12 gen 2024 | 36,20 | 36,55 | 36,15 | 36,35 | 34,98 | 586 |
11 gen 2024 | 35,50 | 36,45 | 35,50 | 36,45 | 35,08 | 1.722 |
10 gen 2024 | 35,00 | 35,70 | 34,90 | 35,23 | 33,90 | 1.719 |
09 gen 2024 | 35,80 | 36,05 | 35,60 | 36,00 | 34,64 | 741 |
08 gen 2024 | 35,10 | 36,20 | 35,00 | 36,02 | 34,66 | 2.108 |
05 gen 2024 | 35,25 | 35,25 | 34,50 | 35,20 | 33,87 | 1.504 |
04 gen 2024 | 35,05 | 35,90 | 34,95 | 35,80 | 34,45 | 2.292 |
03 gen 2024 | 36,55 | 36,80 | 34,80 | 34,85 | 33,54 | 4.285 |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 36,30 | 37,15 | 36,30 | 36,89 | 35,50 | 1.833 |
28 dic 2023 | 37,85 | 37,85 | 36,80 | 37,36 | 35,95 | 1.638 |
27 dic 2023 | 37,75 | 38,05 | 37,55 | 37,83 | 36,40 | 1.027 |
22 dic 2023 | 37,50 | 37,90 | 37,30 | 37,90 | 36,47 | 1.171 |
21 dic 2023 | 37,75 | 37,75 | 37,30 | 37,65 | 36,23 | 1.185 |
20 dic 2023 | 37,30 | 38,20 | 37,30 | 37,86 | 36,44 | 1.607 |
19 dic 2023 | 37,85 | 38,15 | 37,35 | 37,40 | 35,99 | 833 |
18 dic 2023 | 38,50 | 38,65 | 37,50 | 38,05 | 36,62 | 22.595 |
15 dic 2023 | 37,00 | 38,65 | 37,00 | 38,65 | 37,19 | 7.673 |
14 dic 2023 | 35,85 | 37,70 | 35,80 | 35,95 | 34,60 | 2.365 |
13 dic 2023 | 35,20 | 36,35 | 35,20 | 35,91 | 34,56 | 1.690 |
12 dic 2023 | 35,80 | 35,80 | 35,05 | 35,66 | 34,32 | 2.866 |
11 dic 2023 | 35,55 | 35,95 | 35,05 | 35,95 | 34,60 | 2.123 |
08 dic 2023 | 34,95 | 35,35 | 34,90 | 35,25 | 33,92 | 837 |
07 dic 2023 | 36,10 | 36,16 | 34,80 | 35,10 | 33,78 | 3.130 |
06 dic 2023 | 36,80 | 37,45 | 36,60 | 37,20 | 35,80 | 3.310 |
05 dic 2023 | 36,50 | 37,05 | 35,90 | 37,05 | 35,65 | 1.846 |
04 dic 2023 | 36,60 | 36,90 | 36,10 | 36,21 | 34,85 | 3.380 |
01 dic 2023 | 36,50 | 37,00 | 36,15 | 36,75 | 35,37 | 1.362 |
30 nov 2023 | 35,95 | 36,33 | 35,85 | 36,20 | 34,84 | 905 |
*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...