Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 34,76 | 34,93 | 33,95 | 34,82 | 34,82 | 170.500 |
10 mag 2024 | 0.13 Dividendo |
09 mag 2024 | 34,01 | 34,90 | 33,68 | 34,89 | 34,76 | 199.500 |
08 mag 2024 | 33,22 | 34,06 | 32,99 | 33,79 | 33,66 | 186.800 |
07 mag 2024 | 32,80 | 33,66 | 32,57 | 33,34 | 33,22 | 308.300 |
06 mag 2024 | 32,51 | 32,97 | 32,11 | 32,64 | 32,52 | 282.900 |
03 mag 2024 | 33,79 | 34,17 | 32,17 | 32,38 | 32,26 | 459.400 |
02 mag 2024 | 33,16 | 33,20 | 31,49 | 33,16 | 33,04 | 474.500 |
01 mag 2024 | 35,12 | 35,13 | 32,25 | 33,77 | 33,64 | 627.400 |
30 apr 2024 | 42,73 | 42,81 | 41,56 | 41,80 | 41,64 | 230.800 |
29 apr 2024 | 43,05 | 43,18 | 42,31 | 42,92 | 42,76 | 106.400 |
26 apr 2024 | 42,54 | 42,93 | 42,28 | 42,64 | 42,48 | 97.400 |
25 apr 2024 | 43,35 | 43,35 | 41,98 | 42,48 | 42,32 | 131.500 |
24 apr 2024 | 42,85 | 44,03 | 42,77 | 43,96 | 43,80 | 181.600 |
23 apr 2024 | 42,94 | 43,78 | 42,94 | 43,10 | 42,94 | 81.200 |
22 apr 2024 | 43,10 | 43,19 | 42,39 | 42,94 | 42,78 | 111.500 |
19 apr 2024 | 41,63 | 42,85 | 41,63 | 42,77 | 42,61 | 277.500 |
18 apr 2024 | 41,99 | 42,48 | 41,72 | 41,88 | 41,72 | 128.200 |
17 apr 2024 | 42,20 | 42,23 | 41,17 | 41,73 | 41,57 | 155.300 |
16 apr 2024 | 42,11 | 42,46 | 41,41 | 42,20 | 42,04 | 60.700 |
15 apr 2024 | 42,74 | 43,10 | 42,35 | 42,41 | 42,25 | 75.300 |
12 apr 2024 | 43,25 | 43,45 | 42,34 | 42,49 | 42,33 | 62.500 |
11 apr 2024 | 43,12 | 43,61 | 42,66 | 43,56 | 43,40 | 78.600 |
10 apr 2024 | 42,95 | 43,40 | 41,47 | 43,26 | 43,10 | 124.600 |
09 apr 2024 | 44,07 | 44,47 | 43,77 | 44,04 | 43,88 | 55.700 |
08 apr 2024 | 44,55 | 44,74 | 43,92 | 44,02 | 43,86 | 59.500 |
05 apr 2024 | 43,49 | 44,54 | 43,49 | 44,45 | 44,28 | 118.700 |
04 apr 2024 | 44,26 | 44,74 | 43,44 | 43,56 | 43,40 | 106.000 |
03 apr 2024 | 42,49 | 43,87 | 42,49 | 43,87 | 43,71 | 91.500 |
02 apr 2024 | 42,09 | 42,84 | 42,03 | 42,69 | 42,53 | 141.800 |
01 apr 2024 | 44,03 | 44,03 | 42,73 | 42,73 | 42,57 | 122.600 |
28 mar 2024 | 43,61 | 44,11 | 43,33 | 43,71 | 43,55 | 111.600 |
27 mar 2024 | 42,79 | 43,54 | 42,67 | 43,47 | 43,31 | 75.200 |
26 mar 2024 | 42,49 | 42,66 | 41,82 | 42,27 | 42,11 | 76.000 |
25 mar 2024 | 42,22 | 42,49 | 41,98 | 42,11 | 41,95 | 69.000 |
22 mar 2024 | 42,35 | 42,47 | 41,75 | 41,99 | 41,83 | 119.000 |
21 mar 2024 | 41,44 | 42,41 | 41,44 | 42,22 | 42,06 | 114.700 |
20 mar 2024 | 40,60 | 41,72 | 40,11 | 41,40 | 41,25 | 108.500 |
19 mar 2024 | 39,98 | 40,80 | 39,98 | 40,62 | 40,47 | 72.600 |
18 mar 2024 | 40,46 | 40,79 | 39,96 | 40,01 | 39,86 | 130.800 |
15 mar 2024 | 39,94 | 41,01 | 39,94 | 40,64 | 40,49 | 404.500 |
14 mar 2024 | 40,14 | 40,36 | 39,58 | 40,04 | 39,89 | 116.100 |
13 mar 2024 | 39,89 | 40,82 | 39,89 | 40,37 | 40,22 | 126.400 |
12 mar 2024 | 40,35 | 40,87 | 39,93 | 39,94 | 39,79 | 171.300 |
11 mar 2024 | 41,75 | 41,79 | 40,15 | 40,43 | 40,28 | 121.000 |
08 mar 2024 | 42,80 | 43,03 | 41,58 | 41,78 | 41,62 | 167.000 |
08 mar 2024 | 0.13 Dividendo |
07 mar 2024 | 41,16 | 42,26 | 40,93 | 42,21 | 41,92 | 145.500 |
06 mar 2024 | 41,13 | 41,84 | 40,93 | 41,68 | 41,40 | 138.900 |
05 mar 2024 | 40,23 | 41,24 | 40,05 | 40,77 | 40,49 | 183.100 |
04 mar 2024 | 40,75 | 41,21 | 40,37 | 40,65 | 40,37 | 182.200 |
01 mar 2024 | 40,60 | 41,12 | 39,98 | 40,70 | 40,42 | 284.000 |
29 feb 2024 | 39,80 | 40,78 | 38,95 | 40,60 | 40,32 | 345.400 |
28 feb 2024 | 39,96 | 41,39 | 37,65 | 38,68 | 38,42 | 241.500 |
27 feb 2024 | 35,55 | 36,48 | 35,40 | 36,33 | 36,08 | 175.300 |
26 feb 2024 | 34,98 | 35,74 | 34,98 | 35,38 | 35,14 | 76.100 |
23 feb 2024 | 34,88 | 35,50 | 34,55 | 35,22 | 34,98 | 64.900 |
22 feb 2024 | 35,18 | 35,32 | 34,58 | 34,94 | 34,70 | 100.100 |
21 feb 2024 | 34,76 | 35,47 | 34,76 | 35,28 | 35,04 | 136.900 |
20 feb 2024 | 35,09 | 35,17 | 34,59 | 34,88 | 34,64 | 72.300 |
16 feb 2024 | 35,59 | 35,94 | 34,95 | 35,69 | 35,45 | 104.300 |
15 feb 2024 | 35,00 | 35,89 | 34,67 | 35,88 | 35,64 | 303.800 |
14 feb 2024 | 34,23 | 35,07 | 33,99 | 34,82 | 34,58 | 107.900 |
13 feb 2024 | 35,01 | 35,40 | 33,50 | 33,89 | 33,66 | 119.900 |
12 feb 2024 | 35,36 | 36,34 | 35,36 | 36,31 | 36,06 | 85.000 |
09 feb 2024 | 35,42 | 35,42 | 34,67 | 35,16 | 34,92 | 69.400 |
08 feb 2024 | 34,75 | 35,53 | 34,28 | 35,41 | 35,17 | 88.700 |
07 feb 2024 | 35,42 | 35,88 | 34,80 | 34,84 | 34,60 | 71.000 |
06 feb 2024 | 34,97 | 36,02 | 34,85 | 35,40 | 35,16 | 77.800 |
05 feb 2024 | 35,87 | 35,87 | 34,96 | 35,10 | 34,86 | 87.500 |
02 feb 2024 | 35,39 | 36,50 | 35,16 | 36,05 | 35,81 | 78.100 |
01 feb 2024 | 35,79 | 36,22 | 34,81 | 35,88 | 35,64 | 98.000 |
31 gen 2024 | 36,02 | 37,26 | 35,52 | 35,60 | 35,36 | 266.700 |
30 gen 2024 | 36,04 | 36,65 | 35,87 | 35,88 | 35,64 | 97.100 |
29 gen 2024 | 35,77 | 36,44 | 35,26 | 36,29 | 36,04 | 101.600 |
26 gen 2024 | 36,58 | 37,35 | 35,88 | 35,88 | 35,64 | 90.000 |
25 gen 2024 | 35,72 | 36,78 | 35,72 | 36,24 | 35,99 | 107.600 |
24 gen 2024 | 35,55 | 35,55 | 34,74 | 35,12 | 34,88 | 109.300 |
23 gen 2024 | 35,45 | 35,88 | 34,93 | 34,95 | 34,71 | 144.800 |
22 gen 2024 | 34,00 | 35,24 | 34,00 | 35,15 | 34,91 | 112.400 |
19 gen 2024 | 34,08 | 34,08 | 33,20 | 33,83 | 33,60 | 152.600 |
18 gen 2024 | 33,35 | 33,90 | 33,13 | 33,81 | 33,58 | 86.300 |
17 gen 2024 | 33,34 | 33,35 | 32,70 | 32,99 | 32,77 | 168.100 |
16 gen 2024 | 33,79 | 34,22 | 33,71 | 33,75 | 33,52 | 203.300 |
12 gen 2024 | 35,02 | 35,28 | 33,99 | 34,17 | 33,94 | 48.400 |
11 gen 2024 | 34,07 | 34,61 | 33,73 | 34,56 | 34,33 | 126.000 |
10 gen 2024 | 34,11 | 34,30 | 33,75 | 34,30 | 34,07 | 78.500 |
09 gen 2024 | 34,70 | 34,70 | 34,07 | 34,21 | 33,98 | 82.300 |
08 gen 2024 | 34,74 | 35,28 | 34,53 | 35,26 | 35,02 | 122.000 |
05 gen 2024 | 34,80 | 35,55 | 34,73 | 34,90 | 34,66 | 287.500 |
04 gen 2024 | 35,31 | 35,46 | 34,80 | 35,18 | 34,94 | 191.200 |
03 gen 2024 | 35,57 | 35,78 | 34,89 | 35,11 | 34,87 | 165.500 |
02 gen 2024 | 36,93 | 37,06 | 35,65 | 35,83 | 35,59 | 109.200 |
29 dic 2023 | 37,30 | 37,46 | 36,81 | 37,20 | 36,95 | 127.000 |
28 dic 2023 | 37,40 | 37,58 | 37,30 | 37,43 | 37,18 | 91.100 |
27 dic 2023 | 37,91 | 38,14 | 37,27 | 37,38 | 37,13 | 74.100 |
26 dic 2023 | 37,63 | 38,04 | 37,41 | 37,90 | 37,64 | 82.500 |
22 dic 2023 | 37,87 | 38,32 | 37,36 | 37,49 | 37,24 | 99.400 |
21 dic 2023 | 37,77 | 37,92 | 36,93 | 37,48 | 37,23 | 152.700 |
20 dic 2023 | 38,17 | 38,67 | 37,26 | 37,28 | 37,03 | 152.800 |
*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...