Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | 100 |
09 mag 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | 100 |
08 mag 2024 | 35,18 | 35,18 | 35,18 | 35,18 | 35,18 | 100 |
07 mag 2024 | 35,72 | 35,72 | 35,54 | 35,54 | 35,54 | 400 |
06 mag 2024 | 35,53 | 35,58 | 35,53 | 35,58 | 35,58 | 300 |
03 mag 2024 | 35,18 | 35,18 | 35,15 | 35,15 | 35,15 | 400 |
02 mag 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | 100 |
01 mag 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | 100 |
30 apr 2024 | 34,15 | 34,15 | 34,04 | 34,04 | 34,04 | 1.400 |
29 apr 2024 | 34,58 | 34,62 | 34,56 | 34,56 | 34,56 | 1.000 |
26 apr 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,34 | 100 |
25 apr 2024 | 33,72 | 33,74 | 33,72 | 33,74 | 33,74 | 300 |
24 apr 2024 | 33,76 | 33,76 | 33,66 | 33,73 | 33,73 | 2.700 |
23 apr 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | 100 |
22 apr 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | 100 |
19 apr 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | 100 |
18 apr 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | 100 |
17 apr 2024 | 33,76 | 33,80 | 33,73 | 33,73 | 33,73 | 200 |
16 apr 2024 | 34,14 | 34,14 | 33,92 | 33,92 | 33,92 | 100 |
15 apr 2024 | 34,50 | 34,50 | 34,11 | 34,11 | 34,11 | 1.000 |
12 apr 2024 | 34,64 | 34,64 | 34,64 | 34,64 | 34,64 | 100 |
11 apr 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,43 | - |
10 apr 2024 | 35,12 | 35,12 | 35,12 | 35,12 | 35,12 | 200 |
09 apr 2024 | 35,38 | 35,50 | 35,38 | 35,50 | 35,50 | 200 |
08 apr 2024 | 35,23 | 35,23 | 35,23 | 35,23 | 35,23 | 100 |
05 apr 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | 100 |
04 apr 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | 100 |
03 apr 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,41 | 100 |
02 apr 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | 100 |
01 apr 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | 100 |
28 mar 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 35,74 | 100 |
27 mar 2024 | 35,49 | 35,65 | 35,49 | 35,65 | 35,65 | 1.900 |
26 mar 2024 | 35,92 | 35,92 | 35,60 | 35,60 | 35,60 | 1.200 |
25 mar 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | 100 |
22 mar 2024 | 35,90 | 35,95 | 35,81 | 35,81 | 35,81 | 900 |
21 mar 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
20 mar 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | 100 |
19 mar 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | 100 |
18 mar 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 35,53 | 100 |
15 mar 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | 100 |
14 mar 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 35,55 | 100 |
13 mar 2024 | 36,28 | 36,28 | 36,10 | 36,10 | 36,10 | 300 |
12 mar 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | 100 |
11 mar 2024 | 35,80 | 35,83 | 35,74 | 35,74 | 35,74 | 400 |
08 mar 2024 | 35,87 | 35,87 | 35,73 | 35,73 | 35,73 | 400 |
07 mar 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | 100 |
06 mar 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 35,51 | 100 |
05 mar 2024 | 35,04 | 35,09 | 35,04 | 35,09 | 35,09 | 500 |
04 mar 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
01 mar 2024 | 35,54 | 35,96 | 35,54 | 35,96 | 35,96 | 1.200 |
29 feb 2024 | 35,21 | 35,25 | 35,20 | 35,24 | 35,24 | 700 |
28 feb 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | 100 |
27 feb 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | 100 |
26 feb 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 35,19 | 100 |
23 feb 2024 | 35,38 | 35,38 | 35,16 | 35,16 | 35,16 | 500 |
22 feb 2024 | 35,23 | 35,23 | 35,23 | 35,23 | 35,23 | 100 |
21 feb 2024 | 34,39 | 34,39 | 34,39 | 34,39 | 34,39 | 100 |
20 feb 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 34,46 | 200 |
16 feb 2024 | 35,36 | 35,36 | 35,06 | 35,06 | 35,06 | 400 |
15 feb 2024 | 35,55 | 35,55 | 35,50 | 35,50 | 35,50 | 500 |
14 feb 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | 100 |
13 feb 2024 | 34,83 | 34,83 | 34,71 | 34,71 | 34,71 | 200 |
12 feb 2024 | 35,46 | 35,46 | 35,46 | 35,46 | 35,46 | 100 |
09 feb 2024 | 35,29 | 35,44 | 35,28 | 35,41 | 35,41 | 2.100 |
08 feb 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 35,34 | 700 |
07 feb 2024 | 35,14 | 35,14 | 35,14 | 35,14 | 35,14 | 100 |
06 feb 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 35,31 | 100 |
05 feb 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 35,08 | 100 |
02 feb 2024 | 34,96 | 35,19 | 34,96 | 35,19 | 35,19 | 600 |
01 feb 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 34,46 | 100 |
31 gen 2024 | 34,62 | 34,64 | 34,37 | 34,37 | 34,37 | 400 |
30 gen 2024 | 34,84 | 34,84 | 34,84 | 34,84 | 34,84 | 100 |
29 gen 2024 | 35,23 | 35,24 | 35,23 | 35,24 | 35,24 | 200 |
26 gen 2024 | 35,14 | 35,15 | 34,97 | 34,97 | 34,97 | 2.300 |
25 gen 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
24 gen 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | - |
23 gen 2024 | 34,99 | 35,13 | 34,99 | 35,06 | 35,06 | 1.200 |
22 gen 2024 | 34,78 | 34,78 | 34,71 | 34,71 | 34,71 | 200 |
19 gen 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 34,56 | 100 |
18 gen 2024 | 33,88 | 34,01 | 33,88 | 33,97 | 33,97 | 600 |
17 gen 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 33,38 | 100 |
16 gen 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | 100 |
12 gen 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,25 | - |
11 gen 2024 | 34,25 | 34,33 | 34,25 | 34,33 | 34,33 | 700 |
10 gen 2024 | 34,33 | 34,33 | 34,28 | 34,28 | 34,28 | 300 |
09 gen 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | 100 |
08 gen 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | 100 |
05 gen 2024 | 33,69 | 33,70 | 33,44 | 33,44 | 33,44 | 800 |
04 gen 2024 | 33,61 | 33,61 | 33,48 | 33,48 | 33,48 | 900 |
03 gen 2024 | 33,66 | 33,66 | 33,44 | 33,44 | 33,44 | 1.900 |
02 gen 2024 | 33,89 | 33,89 | 33,79 | 33,86 | 33,86 | 1.800 |
29 dic 2023 | 34,89 | 34,89 | 34,89 | 34,89 | 34,89 | 100 |
28 dic 2023 | 35,17 | 35,17 | 35,08 | 35,08 | 35,08 | 1.000 |
27 dic 2023 | 35,01 | 35,06 | 35,01 | 35,05 | 35,05 | 300 |
26 dic 2023 | 34,87 | 34,94 | 34,85 | 34,94 | 34,94 | 1.500 |
22 dic 2023 | 34,51 | 34,51 | 34,41 | 34,41 | 34,41 | 300 |
22 dic 2023 | 0.026 Dividendo |
21 dic 2023 | 34,94 | 34,94 | 34,94 | 34,94 | 34,92 | - |
20 dic 2023 | 34,88 | 34,88 | 34,22 | 34,22 | 34,19 | 400 |
19 dic 2023 | 34,81 | 34,89 | 34,78 | 34,89 | 34,86 | 800 |
*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...