Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | 25 |
16 mag 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,60 | - |
15 mag 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
14 mag 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
13 mag 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,43 | - |
10 mag 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
09 mag 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
08 mag 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
07 mag 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | 25 |
06 mag 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
03 mag 2024 | 36,18 | 36,72 | 36,18 | 36,72 | 36,72 | 400 |
02 mag 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
30 apr 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
30 apr 2024 | 0.3 Dividendo |
29 apr 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,26 | - |
26 apr 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,08 | - |
25 apr 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,55 | - |
24 apr 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,68 | - |
23 apr 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 36,80 | - |
22 apr 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,59 | 13 |
19 apr 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 35,78 | - |
18 apr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,60 | - |
17 apr 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,45 | - |
16 apr 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 33,96 | - |
15 apr 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,53 | - |
12 apr 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 35,05 | - |
11 apr 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 34,81 | - |
10 apr 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,61 | - |
09 apr 2024 | 35,34 | 36,40 | 35,34 | 36,40 | 36,10 | 90 |
08 apr 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 34,92 | - |
05 apr 2024 | 35,40 | 35,63 | 35,40 | 35,63 | 35,33 | 100 |
04 apr 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,58 | - |
03 apr 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 34,81 | - |
02 apr 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,39 | - |
28 mar 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,32 | - |
27 mar 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 35,85 | - |
26 mar 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 35,95 | - |
25 mar 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 35,88 | - |
22 mar 2024 | 37,34 | 37,34 | 37,34 | 37,34 | 37,03 | - |
21 mar 2024 | 36,44 | 37,83 | 36,44 | 37,83 | 37,52 | 650 |
20 mar 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 34,46 | - |
19 mar 2024 | 34,86 | 34,91 | 34,86 | 34,91 | 34,62 | 20 |
18 mar 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 34,19 | - |
15 mar 2024 | 34,43 | 34,43 | 34,43 | 34,43 | 34,15 | - |
14 mar 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 34,72 | - |
13 mar 2024 | 34,82 | 34,93 | 34,82 | 34,93 | 34,64 | 70 |
12 mar 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 33,93 | - |
11 mar 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 33,73 | - |
08 mar 2024 | 33,21 | 33,65 | 33,21 | 33,65 | 33,37 | 145 |
07 mar 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,59 | - |
06 mar 2024 | 33,09 | 33,09 | 32,86 | 32,86 | 32,59 | 10 |
05 mar 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,50 | - |
04 mar 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 33,98 | - |
01 mar 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 33,82 | 100 |
29 feb 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 32,97 | - |
28 feb 2024 | 33,61 | 33,76 | 33,61 | 33,76 | 33,48 | 20 |
27 feb 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 32,76 | - |
26 feb 2024 | 33,24 | 33,72 | 33,24 | 33,72 | 33,44 | 500 |
23 feb 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 32,86 | - |
22 feb 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,15 | - |
21 feb 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,48 | 60 |
20 feb 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 32,89 | - |
19 feb 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 32,96 | - |
16 feb 2024 | 34,00 | 34,26 | 34,00 | 34,26 | 33,98 | 10 |
15 feb 2024 | 33,57 | 33,57 | 33,44 | 33,44 | 33,17 | 178 |
14 feb 2024 | 32,82 | 32,82 | 32,82 | 32,82 | 32,55 | - |
13 feb 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 33,75 | - |
12 feb 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 33,00 | - |
09 feb 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,13 | - |
08 feb 2024 | 32,94 | 32,94 | 32,93 | 32,93 | 32,66 | 14 |
07 feb 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 32,92 | - |
06 feb 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 32,81 | 75 |
05 feb 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,27 | - |
02 feb 2024 | 33,95 | 34,04 | 33,95 | 34,04 | 33,76 | 666 |
01 feb 2024 | 33,82 | 33,82 | 33,82 | 33,82 | 33,54 | - |
31 gen 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 33,87 | - |
31 gen 2024 | 0.3 Dividendo |
30 gen 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,09 | - |
29 gen 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 33,91 | - |
26 gen 2024 | 33,78 | 33,78 | 33,74 | 33,74 | 33,17 | 328 |
25 gen 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 32,87 | - |
24 gen 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 32,95 | - |
23 gen 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 32,56 | - |
22 gen 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,46 | - |
19 gen 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 28,64 | - |
18 gen 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 28,84 | - |
17 gen 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 29,64 | - |
16 gen 2024 | 29,89 | 30,25 | 29,89 | 30,25 | 29,74 | 400 |
15 gen 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 29,71 | - |
12 gen 2024 | 30,44 | 30,44 | 30,22 | 30,22 | 29,71 | 2.000 |
11 gen 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,31 | - |
10 gen 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,28 | - |
09 gen 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 30,90 | - |
08 gen 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 31,47 | - |
05 gen 2024 | 31,19 | 31,19 | 30,60 | 30,60 | 30,09 | 126 |
04 gen 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,06 | - |
03 gen 2024 | 32,08 | 32,08 | 31,90 | 31,90 | 31,36 | 400 |
02 gen 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,00 | - |
29 dic 2023 | 31,39 | 31,39 | 31,39 | 31,39 | 30,86 | - |
28 dic 2023 | 31,20 | 31,20 | 31,20 | 31,20 | 30,68 | - |
*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...