Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | 400 |
06 mag 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
03 mag 2024 | 35,88 | 36,41 | 35,88 | 36,32 | 36,32 | 400 |
02 mag 2024 | 36,50 | 36,50 | 36,49 | 36,49 | 36,49 | 40 |
30 apr 2024 | 37,76 | 37,76 | 37,48 | 37,48 | 37,48 | - |
29 apr 2024 | 36,96 | 37,94 | 36,96 | 37,94 | 37,94 | 410 |
26 apr 2024 | 36,30 | 37,22 | 36,30 | 37,22 | 37,22 | - |
25 apr 2024 | 36,76 | 36,76 | 36,52 | 36,52 | 36,52 | - |
24 apr 2024 | 36,43 | 37,26 | 36,43 | 37,26 | 37,26 | - |
23 apr 2024 | 37,39 | 37,39 | 36,78 | 36,78 | 36,78 | - |
22 apr 2024 | 37,76 | 38,12 | 37,76 | 38,12 | 38,12 | - |
19 apr 2024 | 37,38 | 37,95 | 37,38 | 37,95 | 37,95 | - |
18 apr 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,54 | - |
17 apr 2024 | 37,96 | 39,03 | 37,90 | 37,90 | 37,90 | 250 |
16 apr 2024 | 37,92 | 38,31 | 37,92 | 38,31 | 38,31 | - |
15 apr 2024 | 38,27 | 38,27 | 38,27 | 38,27 | 38,27 | - |
12 apr 2024 | 38,96 | 39,11 | 38,96 | 39,11 | 39,11 | 11 |
11 apr 2024 | 38,10 | 38,92 | 38,10 | 38,92 | 38,92 | 60 |
10 apr 2024 | 38,90 | 38,90 | 38,48 | 38,48 | 38,48 | - |
09 apr 2024 | 39,19 | 39,24 | 39,19 | 39,24 | 39,24 | - |
08 apr 2024 | 39,08 | 39,77 | 39,08 | 39,77 | 39,77 | 40 |
05 apr 2024 | 39,03 | 39,44 | 39,03 | 39,44 | 39,44 | - |
04 apr 2024 | 41,21 | 41,21 | 39,66 | 39,66 | 39,66 | 15 |
03 apr 2024 | 42,26 | 43,27 | 41,47 | 41,47 | 41,47 | 108 |
02 apr 2024 | 43,72 | 43,72 | 42,25 | 42,72 | 42,72 | 1.300 |
28 mar 2024 | 43,00 | 43,80 | 43,00 | 43,80 | 43,80 | - |
27 mar 2024 | 41,60 | 43,00 | 41,60 | 43,00 | 43,00 | - |
26 mar 2024 | 41,60 | 41,80 | 41,60 | 41,80 | 41,80 | - |
25 mar 2024 | 43,00 | 43,00 | 41,80 | 41,80 | 41,80 | - |
22 mar 2024 | 44,00 | 44,00 | 43,20 | 43,20 | 43,20 | 50 |
21 mar 2024 | 43,20 | 44,00 | 43,20 | 44,00 | 44,00 | - |
20 mar 2024 | 42,40 | 43,20 | 42,00 | 43,20 | 43,20 | 44 |
19 mar 2024 | 42,80 | 42,80 | 42,60 | 42,60 | 42,60 | - |
18 mar 2024 | 42,60 | 42,60 | 42,60 | 42,60 | 42,60 | - |
15 mar 2024 | 43,00 | 43,00 | 42,80 | 42,80 | 42,80 | - |
14 mar 2024 | 43,60 | 43,60 | 43,60 | 43,60 | 43,60 | - |
13 mar 2024 | 43,00 | 43,60 | 43,00 | 43,60 | 43,60 | 1 |
12 mar 2024 | 42,40 | 43,00 | 42,40 | 43,00 | 43,00 | - |
11 mar 2024 | 42,60 | 42,60 | 42,60 | 42,60 | 42,60 | - |
08 mar 2024 | 42,40 | 42,80 | 42,40 | 42,80 | 42,80 | - |
07 mar 2024 | 42,40 | 42,60 | 42,40 | 42,60 | 42,60 | 780 |
07 mar 2024 | 0.35 Dividendo |
06 mar 2024 | 43,60 | 44,40 | 42,80 | 42,80 | 42,45 | 50 |
05 mar 2024 | 43,00 | 43,80 | 43,00 | 43,80 | 43,44 | - |
04 mar 2024 | 44,00 | 44,00 | 44,00 | 44,00 | 43,64 | 112 |
01 mar 2024 | 43,60 | 43,60 | 43,40 | 43,40 | 43,05 | - |
29 feb 2024 | 42,20 | 43,60 | 42,20 | 43,60 | 43,24 | - |
28 feb 2024 | 43,40 | 43,80 | 43,40 | 43,80 | 43,44 | 35 |
27 feb 2024 | 43,40 | 43,60 | 43,40 | 43,60 | 43,24 | - |
26 feb 2024 | 45,20 | 45,20 | 44,20 | 44,20 | 43,84 | 171 |
23 feb 2024 | 43,80 | 45,00 | 43,80 | 44,80 | 44,43 | 135 |
22 feb 2024 | 43,00 | 44,00 | 43,00 | 44,00 | 43,64 | - |
21 feb 2024 | 42,80 | 43,00 | 42,60 | 43,00 | 42,65 | 15 |
20 feb 2024 | 42,20 | 43,00 | 41,80 | 43,00 | 42,65 | 10 |
19 feb 2024 | 42,20 | 42,40 | 42,20 | 42,40 | 42,05 | - |
16 feb 2024 | 41,60 | 42,60 | 41,60 | 42,40 | 42,05 | 930 |
15 feb 2024 | 40,80 | 42,00 | 40,80 | 42,00 | 41,66 | - |
14 feb 2024 | 39,60 | 41,20 | 39,60 | 41,20 | 40,86 | 120 |
13 feb 2024 | 39,80 | 39,80 | 39,60 | 39,60 | 39,28 | - |
12 feb 2024 | 38,40 | 40,20 | 38,40 | 40,20 | 39,87 | - |
09 feb 2024 | 39,40 | 40,40 | 38,20 | 38,80 | 38,48 | 2.701 |
08 feb 2024 | 37,00 | 39,80 | 37,00 | 39,80 | 39,47 | 70 |
07 feb 2024 | 37,80 | 38,60 | 37,40 | 37,40 | 37,09 | 2.681 |
06 feb 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 37,69 | 205 |
05 feb 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,30 | - |
02 feb 2024 | 36,40 | 37,00 | 36,40 | 37,00 | 36,70 | - |
01 feb 2024 | 35,60 | 36,60 | 35,60 | 36,60 | 36,30 | - |
31 gen 2024 | 36,20 | 36,20 | 35,80 | 35,80 | 35,51 | - |
30 gen 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 35,90 | - |
29 gen 2024 | 35,60 | 36,20 | 35,60 | 36,20 | 35,90 | - |
26 gen 2024 | 34,80 | 35,80 | 34,80 | 35,80 | 35,51 | - |
25 gen 2024 | 34,20 | 35,20 | 34,20 | 35,20 | 34,91 | - |
24 gen 2024 | 34,40 | 35,00 | 34,40 | 34,40 | 34,12 | 100 |
23 gen 2024 | 34,00 | 34,60 | 34,00 | 34,60 | 34,32 | - |
22 gen 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,13 | - |
19 gen 2024 | 32,60 | 33,40 | 32,60 | 33,40 | 33,13 | - |
18 gen 2024 | 32,60 | 32,80 | 32,60 | 32,80 | 32,53 | - |
17 gen 2024 | 33,00 | 33,00 | 32,60 | 32,60 | 32,33 | - |
16 gen 2024 | 32,20 | 33,40 | 32,00 | 33,40 | 33,13 | 2.940 |
15 gen 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,33 | - |
12 gen 2024 | 33,60 | 33,60 | 33,00 | 33,00 | 32,73 | - |
11 gen 2024 | 33,80 | 34,00 | 33,80 | 34,00 | 33,72 | - |
10 gen 2024 | 33,80 | 34,00 | 33,80 | 34,00 | 33,72 | - |
09 gen 2024 | 34,40 | 34,40 | 34,00 | 34,00 | 33,72 | - |
08 gen 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,12 | 50 |
05 gen 2024 | 33,40 | 34,00 | 33,40 | 34,00 | 33,72 | - |
04 gen 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,13 | - |
03 gen 2024 | 34,40 | 34,40 | 33,60 | 33,60 | 33,33 | - |
02 gen 2024 | 33,40 | 34,60 | 33,40 | 34,60 | 34,32 | - |
29 dic 2023 | 33,20 | 33,20 | 33,20 | 33,20 | 32,93 | - |
28 dic 2023 | 33,20 | 33,40 | 33,20 | 33,40 | 33,13 | - |
27 dic 2023 | 33,60 | 33,60 | 33,60 | 33,60 | 33,33 | - |
22 dic 2023 | 33,40 | 33,60 | 33,40 | 33,60 | 33,33 | - |
21 dic 2023 | 33,20 | 33,80 | 33,20 | 33,80 | 33,52 | - |
20 dic 2023 | 33,20 | 34,20 | 33,20 | 33,40 | 33,13 | 2.950 |
19 dic 2023 | 32,40 | 33,40 | 32,40 | 33,40 | 33,13 | - |
18 dic 2023 | 32,80 | 33,00 | 32,80 | 32,80 | 32,53 | 350 |
15 dic 2023 | 33,00 | 33,00 | 33,00 | 33,00 | 32,73 | - |
14 dic 2023 | 31,40 | 33,00 | 31,40 | 33,00 | 32,73 | - |
13 dic 2023 | 30,80 | 31,60 | 30,80 | 31,60 | 31,34 | - |
*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...