Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 37,86 | 37,93 | 37,80 | 37,93 | 37,93 | 52.795 |
01 mag 2024 | 37,59 | 37,75 | 37,52 | 37,56 | 37,56 | 78.800 |
30 apr 2024 | 37,58 | 37,66 | 37,50 | 37,50 | 37,50 | 129.500 |
29 apr 2024 | 37,64 | 37,72 | 37,59 | 37,69 | 37,69 | 112.500 |
26 apr 2024 | 37,57 | 37,60 | 37,48 | 37,55 | 37,55 | 111.300 |
25 apr 2024 | 37,37 | 37,56 | 37,28 | 37,56 | 37,56 | 180.900 |
24 apr 2024 | 37,32 | 37,33 | 37,21 | 37,32 | 37,32 | 96.800 |
23 apr 2024 | 37,21 | 37,33 | 37,13 | 37,31 | 37,31 | 133.900 |
22 apr 2024 | 37,13 | 37,24 | 37,08 | 37,22 | 37,22 | 101.900 |
19 apr 2024 | 36,78 | 36,88 | 36,75 | 36,87 | 36,87 | 148.400 |
18 apr 2024 | 36,59 | 36,69 | 36,45 | 36,60 | 36,60 | 219.300 |
17 apr 2024 | 36,77 | 36,80 | 36,53 | 36,55 | 36,55 | 541.700 |
16 apr 2024 | 36,74 | 36,74 | 36,59 | 36,69 | 36,69 | 256.900 |
15 apr 2024 | 36,98 | 37,03 | 36,65 | 36,66 | 36,66 | 270.600 |
12 apr 2024 | 37,22 | 37,22 | 36,94 | 36,98 | 36,98 | 180.900 |
11 apr 2024 | 37,43 | 37,51 | 37,19 | 37,51 | 37,51 | 100.600 |
10 apr 2024 | 37,41 | 37,45 | 37,25 | 37,41 | 37,41 | 116.400 |
09 apr 2024 | 37,67 | 37,67 | 37,47 | 37,66 | 37,66 | 157.900 |
08 apr 2024 | 37,64 | 37,75 | 37,64 | 37,69 | 37,69 | 213.800 |
05 apr 2024 | 37,31 | 37,51 | 37,26 | 37,46 | 37,46 | 2.343.200 |
04 apr 2024 | 37,36 | 37,45 | 37,08 | 37,12 | 37,12 | 96.800 |
03 apr 2024 | 37,10 | 37,26 | 37,04 | 37,18 | 37,18 | 135.100 |
02 apr 2024 | 37,01 | 37,17 | 37,01 | 37,03 | 37,03 | 159.200 |
01 apr 2024 | 37,00 | 37,11 | 36,90 | 36,93 | 36,93 | 183.500 |
28 mar 2024 | 36,80 | 36,87 | 36,77 | 36,85 | 36,85 | 131.100 |
27 mar 2024 | 36,54 | 36,54 | 36,44 | 36,48 | 36,48 | 138.400 |
26 mar 2024 | 36,34 | 36,37 | 36,27 | 36,30 | 36,30 | 173.700 |
25 mar 2024 | 36,12 | 36,18 | 36,07 | 36,14 | 36,14 | 101.100 |
22 mar 2024 | 36,18 | 36,22 | 36,06 | 36,09 | 36,09 | 280.200 |
21 mar 2024 | 36,33 | 36,33 | 36,14 | 36,17 | 36,17 | 177.900 |
20 mar 2024 | 35,88 | 36,09 | 35,84 | 36,07 | 36,07 | 224.000 |
19 mar 2024 | 35,85 | 35,93 | 35,71 | 35,84 | 35,84 | 197.400 |
18 mar 2024 | 36,27 | 36,31 | 36,16 | 36,21 | 36,21 | 115.500 |
15 mar 2024 | 36,24 | 36,31 | 35,99 | 36,05 | 36,05 | 129.900 |
14 mar 2024 | 36,31 | 36,46 | 36,15 | 36,18 | 36,18 | 123.700 |
13 mar 2024 | 36,03 | 36,03 | 35,79 | 35,91 | 35,91 | 315.700 |
12 mar 2024 | 37,01 | 37,01 | 36,83 | 36,92 | 36,92 | 172.400 |
11 mar 2024 | 37,10 | 37,14 | 37,01 | 37,09 | 37,09 | 198.200 |
08 mar 2024 | 37,44 | 37,48 | 37,31 | 37,37 | 37,37 | 256.500 |
07 mar 2024 | 37,24 | 37,35 | 37,17 | 37,34 | 37,34 | 272.400 |
06 mar 2024 | 37,16 | 37,21 | 37,12 | 37,14 | 37,14 | 173.400 |
05 mar 2024 | 37,05 | 37,13 | 36,92 | 36,94 | 36,94 | 180.800 |
04 mar 2024 | 37,06 | 37,12 | 37,02 | 37,10 | 37,10 | 193.700 |
01 mar 2024 | 36,98 | 37,06 | 36,92 | 37,03 | 37,03 | 208.100 |
29 feb 2024 | 36,65 | 36,65 | 36,43 | 36,47 | 36,47 | 195.800 |
28 feb 2024 | 36,49 | 36,65 | 36,25 | 36,39 | 36,39 | 487.700 |
27 feb 2024 | 36,87 | 36,87 | 36,75 | 36,83 | 36,83 | 120.300 |
26 feb 2024 | 36,80 | 36,89 | 36,80 | 36,82 | 36,82 | 218.300 |
23 feb 2024 | 36,99 | 37,02 | 36,95 | 36,97 | 36,97 | 163.500 |
22 feb 2024 | 36,85 | 36,99 | 36,85 | 36,99 | 36,99 | 128.400 |
21 feb 2024 | 36,54 | 36,65 | 36,44 | 36,58 | 36,58 | 127.300 |
20 feb 2024 | 36,85 | 36,91 | 36,81 | 36,87 | 36,87 | 152.100 |
16 feb 2024 | 36,59 | 36,73 | 36,56 | 36,65 | 36,65 | 244.900 |
15 feb 2024 | 36,43 | 36,55 | 36,36 | 36,53 | 36,53 | 287.100 |
14 feb 2024 | 36,22 | 36,35 | 36,20 | 36,32 | 36,32 | 155.300 |
13 feb 2024 | 35,81 | 35,81 | 35,60 | 35,72 | 35,72 | 190.300 |
12 feb 2024 | 35,92 | 36,06 | 35,85 | 35,97 | 35,97 | 224.500 |
09 feb 2024 | 36,19 | 36,35 | 36,12 | 36,35 | 36,35 | 98.000 |
08 feb 2024 | 36,27 | 36,28 | 36,12 | 36,18 | 36,18 | 156.700 |
07 feb 2024 | 36,43 | 36,56 | 36,40 | 36,47 | 36,47 | 132.800 |
06 feb 2024 | 36,28 | 36,43 | 36,25 | 36,35 | 36,35 | 263.800 |
05 feb 2024 | 35,76 | 35,88 | 35,71 | 35,82 | 35,82 | 191.900 |
02 feb 2024 | 35,88 | 36,04 | 35,80 | 36,04 | 36,04 | 148.800 |
01 feb 2024 | 35,71 | 35,87 | 35,61 | 35,87 | 35,87 | 313.500 |
31 gen 2024 | 35,67 | 35,79 | 35,60 | 35,68 | 35,68 | 128.800 |
30 gen 2024 | 35,17 | 35,34 | 35,12 | 35,34 | 35,34 | 258.700 |
29 gen 2024 | 35,59 | 35,63 | 35,49 | 35,62 | 35,62 | 118.800 |
26 gen 2024 | 35,01 | 35,11 | 34,99 | 35,02 | 35,02 | 71.700 |
25 gen 2024 | 34,94 | 35,03 | 34,85 | 34,96 | 34,96 | 109.700 |
24 gen 2024 | 35,19 | 35,36 | 34,91 | 34,97 | 34,97 | 1.126.600 |
23 gen 2024 | 34,71 | 34,83 | 34,66 | 34,76 | 34,76 | 212.900 |
22 gen 2024 | 35,51 | 35,77 | 35,51 | 35,71 | 35,71 | 178.300 |
19 gen 2024 | 35,45 | 35,54 | 35,27 | 35,51 | 35,51 | 116.000 |
18 gen 2024 | 35,11 | 35,20 | 35,02 | 35,15 | 35,15 | 192.400 |
17 gen 2024 | 35,01 | 35,09 | 34,82 | 34,96 | 34,96 | 113.900 |
16 gen 2024 | 35,69 | 35,69 | 35,37 | 35,44 | 35,44 | 131.000 |
12 gen 2024 | 35,81 | 35,96 | 35,79 | 35,83 | 35,83 | 133.900 |
11 gen 2024 | 35,26 | 35,29 | 35,07 | 35,24 | 35,24 | 71.600 |
10 gen 2024 | 35,13 | 35,26 | 35,13 | 35,25 | 35,25 | 360.700 |
09 gen 2024 | 35,05 | 35,06 | 34,90 | 35,03 | 35,03 | 90.500 |
08 gen 2024 | 34,99 | 35,18 | 34,97 | 35,15 | 35,15 | 156.600 |
05 gen 2024 | 35,20 | 35,35 | 35,20 | 35,23 | 35,23 | 95.300 |
04 gen 2024 | 35,12 | 35,25 | 35,10 | 35,13 | 35,13 | 129.900 |
03 gen 2024 | 34,75 | 34,87 | 34,68 | 34,82 | 34,82 | 84.700 |
02 gen 2024 | 34,84 | 34,90 | 34,75 | 34,85 | 34,85 | 116.700 |
29 dic 2023 | 34,95 | 34,97 | 34,82 | 34,88 | 34,88 | 91.600 |
28 dic 2023 | 34,99 | 35,04 | 34,93 | 34,98 | 34,98 | 124.300 |
28 dic 2023 | 0.005 Dividendo |
27 dic 2023 | 34,86 | 34,90 | 34,81 | 34,81 | 34,81 | 103.900 |
26 dic 2023 | 34,64 | 34,67 | 34,60 | 34,65 | 34,65 | 87.200 |
22 dic 2023 | 34,43 | 34,54 | 34,42 | 34,54 | 34,54 | 67.600 |
21 dic 2023 | 34,19 | 34,38 | 34,17 | 34,38 | 34,38 | 81.000 |
20 dic 2023 | 33,95 | 33,98 | 33,63 | 33,66 | 33,66 | 261.300 |
19 dic 2023 | 34,59 | 34,77 | 34,59 | 34,74 | 34,74 | 53.900 |
18 dic 2023 | 34,50 | 34,60 | 34,43 | 34,60 | 34,59 | 93.000 |
15 dic 2023 | 34,65 | 34,67 | 34,53 | 34,53 | 34,53 | 1.579.900 |
15 dic 2023 | 0.25 Dividendo |
14 dic 2023 | 34,52 | 34,76 | 34,52 | 34,76 | 34,51 | 105.300 |
13 dic 2023 | 34,11 | 34,39 | 33,95 | 34,39 | 34,14 | 57.900 |
12 dic 2023 | 33,89 | 34,00 | 33,80 | 34,00 | 33,75 | 79.100 |
*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...