Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 35,10 | 36,14 | 34,70 | 34,70 | 34,70 | 7.600 |
09 mag 2024 | 35,99 | 35,99 | 34,85 | 35,10 | 35,10 | 13.200 |
08 mag 2024 | 35,11 | 36,41 | 35,11 | 36,41 | 36,41 | 13.200 |
07 mag 2024 | 37,00 | 37,33 | 35,10 | 35,10 | 35,10 | 15.600 |
06 mag 2024 | 37,94 | 39,49 | 35,31 | 37,09 | 37,09 | 25.900 |
03 mag 2024 | 37,90 | 38,22 | 37,53 | 37,53 | 37,53 | 10.300 |
02 mag 2024 | 35,90 | 37,70 | 35,43 | 37,32 | 37,32 | 31.100 |
01 mag 2024 | 33,10 | 35,89 | 32,45 | 35,85 | 35,85 | 25.000 |
30 apr 2024 | 38,50 | 38,50 | 32,50 | 32,96 | 32,96 | 36.200 |
29 apr 2024 | 37,80 | 39,20 | 37,07 | 39,03 | 39,03 | 20.700 |
26 apr 2024 | 38,35 | 38,78 | 37,35 | 37,61 | 37,61 | 18.100 |
25 apr 2024 | 38,83 | 38,93 | 38,11 | 38,63 | 38,63 | 13.000 |
24 apr 2024 | 38,97 | 39,32 | 38,17 | 38,87 | 38,87 | 14.700 |
23 apr 2024 | 38,67 | 39,21 | 38,03 | 38,72 | 38,72 | 17.700 |
22 apr 2024 | 37,51 | 38,84 | 37,46 | 37,98 | 37,98 | 23.900 |
19 apr 2024 | 37,40 | 37,76 | 36,97 | 37,49 | 37,49 | 12.300 |
18 apr 2024 | 37,84 | 37,94 | 36,37 | 37,42 | 37,42 | 12.400 |
17 apr 2024 | 38,84 | 38,97 | 37,48 | 37,48 | 37,48 | 12.900 |
16 apr 2024 | 38,06 | 38,89 | 37,57 | 38,55 | 38,55 | 22.900 |
15 apr 2024 | 37,51 | 38,64 | 37,40 | 38,48 | 38,48 | 18.100 |
12 apr 2024 | 38,01 | 38,02 | 37,40 | 37,99 | 37,99 | 17.100 |
11 apr 2024 | 38,21 | 38,80 | 37,91 | 38,23 | 38,23 | 20.200 |
10 apr 2024 | 38,76 | 39,19 | 38,18 | 38,52 | 38,52 | 18.900 |
09 apr 2024 | 38,91 | 39,91 | 37,90 | 38,89 | 38,89 | 27.800 |
08 apr 2024 | 40,15 | 40,15 | 38,91 | 38,91 | 38,91 | 30.400 |
05 apr 2024 | 40,21 | 41,12 | 39,89 | 40,44 | 40,44 | 23.600 |
04 apr 2024 | 40,45 | 41,35 | 39,10 | 39,92 | 39,92 | 40.900 |
03 apr 2024 | 40,74 | 40,99 | 38,82 | 40,06 | 40,06 | 24.300 |
02 apr 2024 | 38,69 | 41,64 | 38,00 | 41,31 | 41,31 | 67.300 |
01 apr 2024 | 36,93 | 38,69 | 36,85 | 38,69 | 38,69 | 25.100 |
28 mar 2024 | 37,23 | 38,32 | 36,84 | 37,30 | 37,30 | 16.300 |
27 mar 2024 | 36,67 | 38,40 | 36,58 | 37,43 | 37,43 | 33.300 |
26 mar 2024 | 35,83 | 37,72 | 35,65 | 36,62 | 36,62 | 28.600 |
25 mar 2024 | 35,15 | 36,58 | 34,41 | 35,68 | 35,68 | 39.300 |
25 mar 2024 | 0.15 Dividendo |
22 mar 2024 | 34,82 | 35,97 | 34,71 | 35,55 | 35,40 | 32.100 |
21 mar 2024 | 34,30 | 34,97 | 34,01 | 34,90 | 34,75 | 24.800 |
20 mar 2024 | 33,88 | 34,02 | 33,53 | 33,99 | 33,85 | 38.000 |
19 mar 2024 | 32,45 | 33,58 | 31,37 | 33,51 | 33,37 | 30.500 |
18 mar 2024 | 34,00 | 34,56 | 32,60 | 32,60 | 32,46 | 29.200 |
15 mar 2024 | 34,50 | 35,27 | 34,00 | 34,00 | 33,86 | 48.600 |
14 mar 2024 | 34,70 | 34,83 | 33,66 | 34,37 | 34,22 | 15.700 |
13 mar 2024 | 33,69 | 35,10 | 33,63 | 34,62 | 34,47 | 19.800 |
12 mar 2024 | 34,93 | 35,63 | 33,43 | 34,20 | 34,06 | 21.900 |
11 mar 2024 | 35,91 | 35,91 | 34,57 | 34,70 | 34,55 | 18.700 |
08 mar 2024 | 35,51 | 36,49 | 35,29 | 36,10 | 35,95 | 24.600 |
07 mar 2024 | 36,16 | 36,28 | 34,56 | 35,08 | 34,93 | 23.100 |
06 mar 2024 | 36,26 | 37,98 | 35,65 | 36,57 | 36,42 | 41.000 |
05 mar 2024 | 35,71 | 36,26 | 34,28 | 35,97 | 35,82 | 40.800 |
04 mar 2024 | 35,06 | 36,27 | 34,10 | 35,73 | 35,58 | 24.200 |
01 mar 2024 | 35,22 | 35,94 | 35,10 | 35,50 | 35,35 | 20.800 |
29 feb 2024 | 33,76 | 35,49 | 33,66 | 34,85 | 34,70 | 29.300 |
28 feb 2024 | 34,81 | 35,36 | 33,60 | 33,90 | 33,76 | 29.700 |
27 feb 2024 | 33,70 | 35,23 | 33,31 | 34,88 | 34,73 | 24.000 |
26 feb 2024 | 33,68 | 34,44 | 33,24 | 33,99 | 33,85 | 42.800 |
23 feb 2024 | 33,35 | 33,85 | 32,91 | 33,76 | 33,62 | 21.300 |
22 feb 2024 | 34,27 | 34,27 | 33,01 | 33,35 | 33,21 | 11.200 |
21 feb 2024 | 34,00 | 34,44 | 33,23 | 33,78 | 33,64 | 22.000 |
20 feb 2024 | 33,29 | 34,77 | 32,75 | 34,39 | 34,24 | 41.900 |
16 feb 2024 | 33,61 | 34,46 | 32,98 | 33,39 | 33,25 | 46.600 |
15 feb 2024 | 33,98 | 34,00 | 33,16 | 33,70 | 33,56 | 25.900 |
14 feb 2024 | 33,56 | 34,54 | 32,00 | 33,99 | 33,85 | 34.400 |
13 feb 2024 | 33,90 | 33,98 | 32,17 | 33,75 | 33,61 | 26.200 |
12 feb 2024 | 34,29 | 34,86 | 33,08 | 33,90 | 33,76 | 48.000 |
09 feb 2024 | 32,89 | 34,53 | 32,00 | 34,29 | 34,15 | 34.600 |
08 feb 2024 | 32,00 | 32,89 | 31,51 | 32,50 | 32,36 | 40.600 |
07 feb 2024 | 30,45 | 32,99 | 29,25 | 31,65 | 31,52 | 32.700 |
06 feb 2024 | 28,20 | 30,70 | 27,78 | 29,98 | 29,85 | 84.900 |
05 feb 2024 | 28,12 | 28,40 | 27,59 | 27,80 | 27,68 | 20.300 |
02 feb 2024 | 28,31 | 28,31 | 26,62 | 28,20 | 28,08 | 22.700 |
01 feb 2024 | 28,60 | 28,60 | 27,85 | 28,09 | 27,97 | 17.000 |
31 gen 2024 | 28,05 | 28,79 | 27,77 | 28,53 | 28,41 | 23.500 |
30 gen 2024 | 28,64 | 28,64 | 27,69 | 28,17 | 28,05 | 7.000 |
29 gen 2024 | 28,88 | 28,99 | 28,24 | 28,90 | 28,78 | 25.200 |
26 gen 2024 | 28,62 | 28,99 | 27,80 | 28,78 | 28,66 | 18.900 |
25 gen 2024 | 27,32 | 28,41 | 27,32 | 28,35 | 28,23 | 20.100 |
24 gen 2024 | 26,76 | 27,98 | 26,25 | 26,98 | 26,87 | 39.600 |
23 gen 2024 | 29,04 | 29,04 | 26,75 | 27,00 | 26,89 | 40.700 |
22 gen 2024 | 30,99 | 30,99 | 28,66 | 29,36 | 29,24 | 36.500 |
19 gen 2024 | 27,75 | 29,36 | 26,27 | 28,80 | 28,68 | 80.700 |
18 gen 2024 | 26,52 | 27,48 | 25,10 | 27,48 | 27,36 | 66.300 |
17 gen 2024 | 24,24 | 24,65 | 23,91 | 24,50 | 24,40 | 68.300 |
16 gen 2024 | 23,35 | 24,65 | 23,24 | 24,00 | 23,90 | 56.600 |
12 gen 2024 | 21,88 | 23,42 | 21,15 | 23,28 | 23,18 | 112.100 |
11 gen 2024 | 18,44 | 18,53 | 18,00 | 18,02 | 17,94 | 11.800 |
10 gen 2024 | 18,34 | 18,36 | 17,78 | 18,36 | 18,28 | 4.900 |
09 gen 2024 | 18,14 | 18,28 | 17,55 | 18,15 | 18,07 | 8.900 |
08 gen 2024 | 18,58 | 18,58 | 18,10 | 18,10 | 18,02 | 6.100 |
05 gen 2024 | 18,60 | 18,90 | 18,04 | 18,33 | 18,25 | 12.700 |
04 gen 2024 | 19,25 | 19,51 | 18,37 | 18,80 | 18,72 | 15.900 |
03 gen 2024 | 18,85 | 19,80 | 18,76 | 19,00 | 18,92 | 22.800 |
02 gen 2024 | 18,45 | 19,00 | 18,35 | 18,66 | 18,58 | 5.800 |
29 dic 2023 | 18,59 | 19,01 | 18,54 | 18,85 | 18,77 | 6.700 |
28 dic 2023 | 19,25 | 20,13 | 18,46 | 18,71 | 18,63 | 12.800 |
27 dic 2023 | 18,93 | 19,69 | 18,93 | 19,15 | 19,07 | 11.900 |
27 dic 2023 | 0.15 Dividendo |
26 dic 2023 | 18,30 | 19,30 | 18,30 | 19,12 | 18,89 | 9.600 |
22 dic 2023 | 18,10 | 18,68 | 17,85 | 18,56 | 18,34 | 21.400 |
21 dic 2023 | 17,70 | 18,44 | 17,36 | 17,82 | 17,61 | 24.600 |
20 dic 2023 | 17,50 | 18,45 | 17,50 | 17,79 | 17,58 | 37.000 |
*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...