Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 35,16 | 35,16 | 33,10 | 34,47 | 34,47 | 928 |
30 apr 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
30 apr 2024 | 2.124 Dividendo |
29 apr 2024 | 36,96 | 36,96 | 36,39 | 36,62 | 34,50 | 26.400 |
26 apr 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 34,38 | 200 |
25 apr 2024 | 36,74 | 36,74 | 36,70 | 36,70 | 34,57 | 300 |
24 apr 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 34,76 | - |
23 apr 2024 | 36,95 | 36,95 | 36,90 | 36,90 | 34,76 | 1.400 |
22 apr 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 34,43 | 400 |
19 apr 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 34,43 | 1.600 |
18 apr 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 33,84 | 200 |
17 apr 2024 | 35,97 | 35,97 | 35,78 | 35,92 | 33,84 | 600 |
16 apr 2024 | 35,05 | 35,57 | 35,05 | 35,57 | 33,51 | 1.400 |
15 apr 2024 | 35,97 | 35,97 | 35,68 | 35,68 | 33,61 | 400 |
12 apr 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 33,66 | 1.000 |
11 apr 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 34,77 | - |
10 apr 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 34,77 | - |
09 apr 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 34,77 | - |
08 apr 2024 | 37,27 | 37,27 | 36,91 | 36,91 | 34,77 | 600 |
05 apr 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 34,81 | 300 |
04 apr 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 35,37 | 1.000 |
03 apr 2024 | 37,69 | 37,69 | 37,36 | 37,36 | 35,19 | 900 |
02 apr 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 35,51 | - |
01 apr 2024 | 38,70 | 38,70 | 37,00 | 37,70 | 35,51 | 700 |
28 mar 2024 | 37,98 | 37,98 | 37,60 | 37,60 | 35,42 | 2.000 |
27 mar 2024 | 37,65 | 37,69 | 37,28 | 37,38 | 35,21 | 11.400 |
26 mar 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 34,76 | - |
25 mar 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 34,76 | 600 |
22 mar 2024 | 37,04 | 37,04 | 37,04 | 37,04 | 34,89 | 900 |
21 mar 2024 | 37,55 | 37,60 | 37,55 | 37,60 | 35,42 | 1.700 |
20 mar 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 34,60 | - |
19 mar 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 34,60 | - |
18 mar 2024 | 36,81 | 37,03 | 36,73 | 36,73 | 34,60 | 2.700 |
15 mar 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 35,51 | 400 |
14 mar 2024 | 36,96 | 37,16 | 36,76 | 37,16 | 35,00 | 2.800 |
13 mar 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 34,88 | - |
12 mar 2024 | 37,00 | 37,03 | 37,00 | 37,03 | 34,88 | 1.900 |
11 mar 2024 | 36,40 | 36,40 | 36,20 | 36,20 | 34,10 | 3.000 |
08 mar 2024 | 36,50 | 36,87 | 36,50 | 36,87 | 34,73 | 900 |
07 mar 2024 | 36,00 | 36,16 | 36,00 | 36,03 | 33,94 | 6.000 |
06 mar 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 33,86 | 1.000 |
05 mar 2024 | 35,53 | 35,53 | 35,31 | 35,40 | 33,35 | 400 |
04 mar 2024 | 35,49 | 35,59 | 34,90 | 35,59 | 33,53 | 1.900 |
01 mar 2024 | 35,05 | 35,08 | 35,05 | 35,08 | 33,05 | 1.200 |
29 feb 2024 | 35,50 | 35,70 | 35,40 | 35,70 | 33,63 | 8.100 |
28 feb 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 33,27 | 1.700 |
27 feb 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 33,03 | 1.600 |
26 feb 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 33,07 | 1.400 |
23 feb 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 32,97 | 800 |
22 feb 2024 | 34,55 | 34,90 | 34,55 | 34,90 | 32,88 | 800 |
21 feb 2024 | 33,48 | 33,95 | 33,48 | 33,95 | 31,98 | 3.600 |
20 feb 2024 | 33,37 | 33,68 | 33,37 | 33,68 | 31,73 | 300 |
16 feb 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 31,37 | 400 |
15 feb 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 31,37 | 200 |
14 feb 2024 | 32,82 | 32,82 | 32,54 | 32,54 | 30,65 | 1.300 |
13 feb 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 31,12 | - |
12 feb 2024 | 33,00 | 33,04 | 33,00 | 33,04 | 31,12 | 8.600 |
09 feb 2024 | 32,30 | 32,36 | 32,11 | 32,30 | 30,43 | 2.700 |
08 feb 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 30,78 | - |
07 feb 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 30,78 | - |
06 feb 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 30,78 | 100 |
05 feb 2024 | 32,57 | 32,57 | 32,16 | 32,16 | 30,29 | 500 |
02 feb 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 30,81 | 300 |
01 feb 2024 | 32,81 | 32,81 | 32,71 | 32,71 | 30,81 | 700 |
31 gen 2024 | 34,00 | 34,12 | 34,00 | 34,12 | 32,14 | 1.700 |
30 gen 2024 | 33,83 | 33,83 | 33,40 | 33,40 | 31,46 | 900 |
29 gen 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 31,27 | 500 |
26 gen 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 31,53 | 19.300 |
25 gen 2024 | 33,33 | 33,33 | 33,23 | 33,23 | 31,30 | 1.200 |
24 gen 2024 | 33,70 | 33,70 | 33,36 | 33,36 | 31,43 | 3.400 |
23 gen 2024 | 33,42 | 33,42 | 33,22 | 33,38 | 31,44 | 3.500 |
22 gen 2024 | 33,76 | 33,86 | 33,76 | 33,86 | 31,90 | 400 |
19 gen 2024 | 33,00 | 33,25 | 32,98 | 32,98 | 31,07 | 6.600 |
18 gen 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 30,67 | 700 |
17 gen 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 30,10 | 7.800 |
16 gen 2024 | 32,00 | 32,09 | 32,00 | 32,09 | 30,23 | 700 |
12 gen 2024 | 32,30 | 32,60 | 32,13 | 32,60 | 30,71 | 600 |
11 gen 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 29,92 | 200 |
10 gen 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 30,26 | 300 |
09 gen 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 30,22 | 13.100 |
08 gen 2024 | 32,59 | 32,59 | 32,59 | 32,59 | 30,70 | 20.100 |
05 gen 2024 | 32,59 | 32,59 | 32,59 | 32,59 | 30,70 | 3.300 |
04 gen 2024 | 32,71 | 32,83 | 32,71 | 32,83 | 30,93 | 500 |
03 gen 2024 | 32,18 | 32,26 | 32,18 | 32,26 | 30,39 | 1.500 |
02 gen 2024 | 32,59 | 32,99 | 32,47 | 32,49 | 30,61 | 1.000 |
29 dic 2023 | 32,32 | 32,32 | 32,32 | 32,32 | 30,45 | 500 |
28 dic 2023 | 32,52 | 32,52 | 32,52 | 32,52 | 30,63 | - |
27 dic 2023 | 32,52 | 32,52 | 32,52 | 32,52 | 30,63 | 8.200 |
26 dic 2023 | 32,60 | 32,60 | 32,52 | 32,52 | 30,63 | 1.200 |
22 dic 2023 | 32,03 | 32,03 | 32,03 | 32,03 | 30,17 | 14.900 |
21 dic 2023 | 32,03 | 32,03 | 32,03 | 32,03 | 30,17 | - |
20 dic 2023 | 31,97 | 32,29 | 31,97 | 32,03 | 30,17 | 5.300 |
19 dic 2023 | 32,00 | 32,00 | 32,00 | 32,00 | 30,14 | 300 |
18 dic 2023 | 32,17 | 32,17 | 31,65 | 31,65 | 29,81 | 400 |
15 dic 2023 | 31,61 | 31,61 | 31,61 | 31,61 | 29,78 | 200 |
14 dic 2023 | 32,28 | 32,28 | 32,28 | 32,28 | 30,41 | 100 |
13 dic 2023 | 32,12 | 32,12 | 32,12 | 32,12 | 30,26 | 1.600 |
12 dic 2023 | 32,04 | 32,04 | 32,04 | 32,04 | 30,18 | 400 |
11 dic 2023 | 32,06 | 32,23 | 32,06 | 32,23 | 30,36 | 500 |
08 dic 2023 | 31,84 | 32,36 | 31,84 | 32,36 | 30,48 | 142.800 |
*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...