Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 37,04 | 37,30 | 37,00 | 37,03 | 37,03 | 14.000 |
03 mag 2024 | 36,87 | 36,98 | 36,63 | 36,86 | 36,86 | 10.800 |
02 mag 2024 | 36,49 | 37,04 | 36,45 | 36,95 | 36,95 | 5.900 |
01 mag 2024 | 36,59 | 36,69 | 36,12 | 36,22 | 36,22 | 17.500 |
30 apr 2024 | 37,62 | 37,62 | 36,75 | 36,75 | 36,75 | 103.600 |
29 apr 2024 | 37,59 | 37,92 | 37,59 | 37,92 | 37,92 | 9.200 |
26 apr 2024 | 37,47 | 37,65 | 37,38 | 37,60 | 37,60 | 74.300 |
25 apr 2024 | 37,67 | 37,84 | 37,30 | 37,81 | 37,81 | 6.200 |
24 apr 2024 | 38,38 | 38,38 | 37,83 | 38,08 | 38,08 | 30.400 |
23 apr 2024 | 37,86 | 38,48 | 37,85 | 38,48 | 38,48 | 8.600 |
22 apr 2024 | 37,67 | 38,44 | 37,57 | 38,17 | 38,17 | 22.300 |
19 apr 2024 | 37,43 | 37,47 | 37,16 | 37,37 | 37,37 | 10.100 |
18 apr 2024 | 37,54 | 37,54 | 36,98 | 37,08 | 37,08 | 11.600 |
17 apr 2024 | 37,60 | 37,77 | 37,26 | 37,49 | 37,49 | 19.500 |
16 apr 2024 | 38,06 | 38,07 | 37,56 | 37,69 | 37,69 | 33.000 |
15 apr 2024 | 38,94 | 39,05 | 38,43 | 38,43 | 38,43 | 13.300 |
12 apr 2024 | 39,40 | 39,41 | 38,66 | 38,73 | 38,73 | 16.300 |
11 apr 2024 | 39,39 | 39,51 | 39,08 | 39,46 | 39,46 | 9.200 |
10 apr 2024 | 39,41 | 39,66 | 39,05 | 39,17 | 39,17 | 25.800 |
09 apr 2024 | 40,21 | 40,24 | 39,42 | 39,54 | 39,54 | 37.900 |
08 apr 2024 | 39,95 | 40,41 | 39,95 | 40,29 | 40,29 | 68.300 |
05 apr 2024 | 39,92 | 40,24 | 39,74 | 40,16 | 40,16 | 52.900 |
04 apr 2024 | 39,69 | 39,92 | 39,25 | 39,36 | 39,36 | 22.100 |
03 apr 2024 | 39,05 | 39,70 | 38,98 | 39,44 | 39,44 | 26.500 |
02 apr 2024 | 38,61 | 39,09 | 38,59 | 39,03 | 39,03 | 48.400 |
01 apr 2024 | 38,41 | 38,44 | 38,07 | 38,35 | 38,35 | 10.000 |
28 mar 2024 | 37,92 | 38,35 | 37,92 | 38,35 | 38,35 | 3.000 |
27 mar 2024 | 37,85 | 38,03 | 37,76 | 38,03 | 38,03 | 4.500 |
26 mar 2024 | 38,15 | 38,15 | 37,80 | 37,85 | 37,85 | 5.900 |
25 mar 2024 | 38,04 | 38,29 | 37,88 | 38,10 | 38,10 | 9.800 |
22 mar 2024 | 37,98 | 38,13 | 37,86 | 37,96 | 37,96 | 12.800 |
21 mar 2024 | 38,27 | 38,27 | 37,87 | 38,04 | 38,04 | 21.600 |
20 mar 2024 | 37,76 | 38,38 | 37,66 | 38,38 | 38,38 | 14.300 |
19 mar 2024 | 37,70 | 38,05 | 37,60 | 38,05 | 38,05 | 19.900 |
18 mar 2024 | 37,79 | 37,95 | 37,61 | 37,70 | 37,70 | 21.100 |
15 mar 2024 | 37,30 | 37,95 | 37,30 | 37,79 | 37,79 | 25.200 |
14 mar 2024 | 37,44 | 37,44 | 37,00 | 37,14 | 37,14 | 30.600 |
13 mar 2024 | 36,66 | 37,24 | 36,58 | 37,01 | 37,01 | 15.200 |
12 mar 2024 | 36,35 | 36,65 | 36,33 | 36,55 | 36,55 | 4.700 |
11 mar 2024 | 36,16 | 36,38 | 35,99 | 36,38 | 36,38 | 4.900 |
08 mar 2024 | 36,60 | 36,76 | 36,33 | 36,44 | 36,44 | 29.500 |
07 mar 2024 | 36,30 | 36,70 | 36,30 | 36,56 | 36,56 | 6.900 |
06 mar 2024 | 36,21 | 36,22 | 35,87 | 36,13 | 36,13 | 3.100 |
05 mar 2024 | 35,78 | 36,01 | 35,71 | 35,71 | 35,71 | 4.300 |
04 mar 2024 | 35,67 | 36,06 | 35,67 | 35,81 | 35,81 | 12.100 |
01 mar 2024 | 35,79 | 36,02 | 35,73 | 35,90 | 35,90 | 7.700 |
29 feb 2024 | 35,40 | 35,53 | 35,26 | 35,47 | 35,47 | 14.100 |
28 feb 2024 | 35,75 | 35,75 | 35,13 | 35,29 | 35,29 | 14.000 |
27 feb 2024 | 36,15 | 36,18 | 35,85 | 35,90 | 35,90 | 7.100 |
26 feb 2024 | 35,91 | 36,30 | 35,90 | 36,15 | 36,15 | 19.900 |
23 feb 2024 | 35,89 | 36,11 | 35,84 | 36,11 | 36,11 | 10.300 |
22 feb 2024 | 35,92 | 36,10 | 35,57 | 36,08 | 36,08 | 7.600 |
21 feb 2024 | 35,67 | 35,94 | 35,63 | 35,89 | 35,89 | 11.100 |
20 feb 2024 | 36,37 | 36,37 | 35,78 | 35,97 | 35,97 | 25.200 |
16 feb 2024 | 36,19 | 36,57 | 36,09 | 36,12 | 36,12 | 129.800 |
15 feb 2024 | 35,73 | 36,09 | 35,67 | 36,09 | 36,09 | 193.400 |
14 feb 2024 | 35,72 | 35,72 | 35,19 | 35,59 | 35,59 | 7.100 |
13 feb 2024 | 35,43 | 35,57 | 35,09 | 35,30 | 35,30 | 9.200 |
12 feb 2024 | 35,58 | 35,88 | 35,58 | 35,78 | 35,78 | 32.100 |
09 feb 2024 | 35,42 | 35,63 | 35,42 | 35,59 | 35,59 | 3.200 |
08 feb 2024 | 35,25 | 35,35 | 35,13 | 35,29 | 35,29 | 2.100 |
07 feb 2024 | 35,23 | 35,50 | 35,08 | 35,41 | 35,41 | 5.600 |
06 feb 2024 | 35,33 | 35,33 | 35,12 | 35,17 | 35,17 | 3.000 |
05 feb 2024 | 35,07 | 35,58 | 34,73 | 35,38 | 35,38 | 13.200 |
02 feb 2024 | 35,18 | 35,38 | 35,18 | 35,29 | 35,29 | 5.300 |
01 feb 2024 | 35,36 | 35,77 | 35,11 | 35,50 | 35,50 | 8.100 |
31 gen 2024 | 35,52 | 35,52 | 34,93 | 34,97 | 34,97 | 2.100 |
30 gen 2024 | 34,61 | 35,24 | 34,61 | 35,22 | 35,22 | 3.100 |
29 gen 2024 | 34,88 | 34,99 | 34,75 | 34,98 | 34,98 | 8.500 |
26 gen 2024 | 34,15 | 34,44 | 34,15 | 34,44 | 34,44 | 4.300 |
25 gen 2024 | 33,85 | 34,02 | 33,73 | 34,02 | 34,02 | 10.800 |
24 gen 2024 | 33,70 | 33,70 | 33,51 | 33,62 | 33,62 | 34.800 |
23 gen 2024 | 33,11 | 33,22 | 33,04 | 33,22 | 33,22 | 4.600 |
22 gen 2024 | 33,19 | 33,29 | 33,19 | 33,26 | 33,26 | 1.600 |
19 gen 2024 | 33,04 | 33,19 | 33,01 | 33,17 | 33,17 | 5.800 |
18 gen 2024 | 33,26 | 33,26 | 33,04 | 33,21 | 33,21 | 2.300 |
17 gen 2024 | 33,25 | 33,25 | 33,07 | 33,18 | 33,18 | 3.000 |
16 gen 2024 | 34,02 | 34,02 | 33,61 | 33,69 | 33,69 | 7.300 |
12 gen 2024 | 34,31 | 34,38 | 34,03 | 34,23 | 34,23 | 4.500 |
11 gen 2024 | 33,93 | 34,01 | 33,86 | 33,94 | 33,94 | 5.500 |
10 gen 2024 | 34,08 | 34,12 | 33,69 | 33,75 | 33,75 | 3.800 |
09 gen 2024 | 34,09 | 34,09 | 33,64 | 33,78 | 33,78 | 3.200 |
08 gen 2024 | 33,85 | 34,12 | 33,63 | 34,12 | 34,12 | 6.100 |
05 gen 2024 | 34,51 | 34,51 | 34,14 | 34,23 | 34,23 | 1.000 |
04 gen 2024 | 34,49 | 34,49 | 34,11 | 34,17 | 34,17 | 3.800 |
03 gen 2024 | 34,02 | 34,24 | 34,02 | 34,17 | 34,17 | 2.200 |
02 gen 2024 | 34,30 | 34,38 | 34,15 | 34,15 | 34,15 | 4.800 |
29 dic 2023 | 34,23 | 34,36 | 34,14 | 34,22 | 34,22 | 3.200 |
28 dic 2023 | 34,55 | 34,55 | 34,24 | 34,30 | 34,30 | 3.100 |
27 dic 2023 | 34,54 | 34,58 | 34,47 | 34,47 | 34,47 | 1.100 |
26 dic 2023 | 34,41 | 34,52 | 34,33 | 34,46 | 34,46 | 8.700 |
22 dic 2023 | 34,53 | 34,55 | 34,22 | 34,24 | 34,24 | 8.800 |
21 dic 2023 | 34,34 | 34,40 | 34,20 | 34,32 | 34,32 | 4.800 |
20 dic 2023 | 34,48 | 34,70 | 34,17 | 34,17 | 34,17 | 4.100 |
19 dic 2023 | 34,24 | 34,55 | 34,14 | 34,46 | 34,46 | 3.000 |
18 dic 2023 | 34,15 | 34,26 | 33,96 | 34,03 | 34,03 | 32.100 |
18 dic 2023 | 1.25 Dividendo |
15 dic 2023 | 35,30 | 35,30 | 34,93 | 35,09 | 33,84 | 5.200 |
14 dic 2023 | 35,21 | 35,55 | 35,21 | 35,46 | 34,20 | 3.800 |
13 dic 2023 | 34,23 | 34,77 | 33,54 | 34,77 | 33,53 | 2.500 |
*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...