Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 35,14 | 35,51 | 35,07 | 35,45 | 35,45 | - |
02 mag 2024 | 35,43 | 35,72 | 35,25 | 35,29 | 35,29 | - |
30 apr 2024 | 37,88 | 37,88 | 36,81 | 36,90 | 36,90 | - |
29 apr 2024 | 37,34 | 37,98 | 37,32 | 37,66 | 37,66 | - |
26 apr 2024 | 37,59 | 38,25 | 37,44 | 37,83 | 37,83 | - |
25 apr 2024 | 39,19 | 39,19 | 37,15 | 37,15 | 37,15 | - |
24 apr 2024 | 39,41 | 39,51 | 39,04 | 39,45 | 39,45 | - |
23 apr 2024 | 38,53 | 39,61 | 38,10 | 39,61 | 39,61 | - |
22 apr 2024 | 38,87 | 39,01 | 38,72 | 38,72 | 38,72 | - |
19 apr 2024 | 39,09 | 39,45 | 38,31 | 39,10 | 39,10 | - |
18 apr 2024 | 38,10 | 39,12 | 37,89 | 38,73 | 38,73 | - |
17 apr 2024 | 38,52 | 38,89 | 38,37 | 38,49 | 38,49 | - |
16 apr 2024 | 39,09 | 39,09 | 38,31 | 38,60 | 38,60 | 25 |
15 apr 2024 | 38,95 | 39,52 | 38,62 | 38,96 | 38,96 | - |
12 apr 2024 | 39,49 | 40,03 | 39,49 | 39,64 | 39,64 | - |
11 apr 2024 | 39,80 | 39,90 | 39,19 | 39,54 | 39,54 | - |
10 apr 2024 | 39,51 | 39,81 | 39,51 | 39,70 | 39,70 | - |
09 apr 2024 | 39,63 | 39,90 | 39,37 | 39,64 | 39,64 | - |
08 apr 2024 | 39,89 | 40,18 | 39,79 | 40,07 | 40,07 | 125 |
05 apr 2024 | 39,66 | 39,66 | 39,46 | 39,59 | 39,59 | - |
04 apr 2024 | 39,85 | 39,85 | 39,57 | 39,57 | 39,57 | - |
03 apr 2024 | 39,46 | 39,79 | 39,46 | 39,79 | 39,79 | - |
02 apr 2024 | 39,25 | 39,54 | 39,25 | 39,38 | 39,38 | - |
28 mar 2024 | 38,85 | 39,27 | 38,85 | 39,16 | 39,16 | - |
27 mar 2024 | 37,84 | 39,02 | 37,84 | 38,77 | 38,77 | - |
26 mar 2024 | 38,57 | 38,75 | 38,39 | 38,39 | 38,39 | - |
25 mar 2024 | 37,97 | 38,97 | 37,97 | 38,83 | 38,83 | - |
22 mar 2024 | 38,14 | 38,38 | 38,14 | 38,29 | 38,29 | - |
21 mar 2024 | 37,72 | 38,28 | 37,58 | 38,28 | 38,28 | - |
20 mar 2024 | 37,85 | 37,85 | 37,32 | 37,35 | 37,35 | - |
19 mar 2024 | 36,76 | 38,00 | 36,76 | 38,00 | 38,00 | - |
18 mar 2024 | 36,95 | 37,10 | 36,95 | 37,02 | 37,02 | - |
15 mar 2024 | 36,71 | 37,31 | 36,54 | 37,31 | 37,31 | - |
14 mar 2024 | 36,71 | 36,78 | 36,71 | 36,78 | 36,78 | - |
13 mar 2024 | 35,76 | 36,75 | 35,76 | 36,75 | 36,75 | - |
12 mar 2024 | 36,19 | 36,32 | 35,85 | 35,96 | 35,96 | - |
11 mar 2024 | 35,56 | 35,74 | 35,56 | 35,59 | 35,59 | - |
08 mar 2024 | 36,27 | 36,27 | 35,75 | 35,83 | 35,83 | - |
07 mar 2024 | 35,20 | 36,19 | 35,10 | 36,13 | 36,13 | - |
06 mar 2024 | 35,03 | 35,98 | 35,03 | 35,32 | 35,32 | - |
05 mar 2024 | 35,10 | 35,68 | 35,10 | 35,34 | 35,34 | - |
04 mar 2024 | 35,81 | 35,81 | 35,40 | 35,40 | 35,40 | - |
01 mar 2024 | 35,44 | 35,83 | 35,44 | 35,78 | 35,78 | - |
29 feb 2024 | 35,37 | 36,50 | 35,31 | 36,50 | 36,50 | - |
28 feb 2024 | 35,40 | 36,28 | 35,30 | 36,28 | 36,28 | - |
27 feb 2024 | 34,91 | 35,50 | 34,86 | 35,50 | 35,50 | - |
26 feb 2024 | 34,67 | 34,67 | 34,57 | 34,64 | 34,64 | - |
23 feb 2024 | 35,58 | 35,58 | 34,73 | 34,88 | 34,88 | - |
22 feb 2024 | 35,72 | 35,72 | 35,39 | 35,39 | 35,39 | - |
21 feb 2024 | 35,81 | 35,84 | 35,62 | 35,72 | 35,72 | - |
20 feb 2024 | 36,68 | 36,68 | 36,15 | 36,15 | 36,15 | - |
19 feb 2024 | 36,46 | 36,65 | 36,46 | 36,65 | 36,65 | - |
16 feb 2024 | 36,04 | 37,40 | 35,78 | 36,94 | 36,94 | - |
15 feb 2024 | 34,21 | 36,33 | 34,10 | 36,33 | 36,33 | - |
14 feb 2024 | 33,86 | 34,22 | 33,86 | 34,22 | 34,22 | - |
13 feb 2024 | 34,90 | 35,04 | 34,87 | 35,04 | 35,04 | - |
12 feb 2024 | 34,71 | 35,20 | 34,60 | 34,72 | 34,72 | - |
12 feb 2024 | 0.42 Dividendo |
09 feb 2024 | 35,21 | 35,28 | 34,88 | 35,28 | 34,86 | - |
08 feb 2024 | 35,86 | 36,10 | 35,41 | 35,41 | 34,99 | - |
07 feb 2024 | 35,61 | 36,36 | 35,55 | 36,30 | 35,87 | - |
06 feb 2024 | 34,37 | 35,74 | 34,37 | 35,59 | 35,17 | - |
05 feb 2024 | 35,00 | 35,01 | 33,95 | 35,01 | 34,59 | - |
02 feb 2024 | 36,07 | 36,24 | 35,15 | 35,15 | 34,73 | - |
01 feb 2024 | 37,16 | 37,38 | 37,16 | 37,38 | 36,94 | - |
31 gen 2024 | 37,29 | 37,29 | 36,89 | 36,89 | 36,45 | - |
30 gen 2024 | 34,81 | 39,04 | 34,31 | 39,04 | 38,58 | 145 |
29 gen 2024 | 33,09 | 33,11 | 33,07 | 33,07 | 32,68 | - |
26 gen 2024 | 32,63 | 33,26 | 32,46 | 32,87 | 32,48 | - |
25 gen 2024 | 32,19 | 32,67 | 32,17 | 32,17 | 31,79 | 88 |
24 gen 2024 | 31,31 | 32,21 | 31,07 | 32,19 | 31,81 | - |
23 gen 2024 | 30,95 | 31,54 | 30,84 | 31,36 | 30,99 | - |
22 gen 2024 | 30,20 | 31,15 | 30,14 | 31,02 | 30,65 | - |
19 gen 2024 | 30,31 | 30,51 | 30,31 | 30,51 | 30,15 | - |
18 gen 2024 | 30,00 | 30,29 | 29,86 | 30,29 | 29,93 | - |
17 gen 2024 | 30,33 | 30,53 | 29,90 | 30,06 | 29,70 | - |
16 gen 2024 | 30,86 | 31,18 | 30,54 | 30,76 | 30,39 | - |
15 gen 2024 | 30,52 | 30,75 | 30,50 | 30,75 | 30,38 | - |
12 gen 2024 | 30,68 | 31,16 | 30,68 | 30,68 | 30,31 | - |
11 gen 2024 | 30,68 | 30,92 | 30,45 | 30,45 | 30,09 | - |
10 gen 2024 | 30,96 | 30,96 | 30,49 | 30,56 | 30,20 | - |
09 gen 2024 | 30,97 | 31,54 | 30,97 | 31,52 | 31,14 | - |
08 gen 2024 | 32,00 | 32,00 | 30,31 | 30,72 | 30,35 | 260 |
05 gen 2024 | 32,18 | 32,39 | 32,11 | 32,11 | 31,73 | - |
04 gen 2024 | 33,33 | 33,53 | 32,37 | 32,40 | 32,01 | - |
03 gen 2024 | 33,05 | 34,02 | 32,87 | 33,56 | 33,16 | - |
02 gen 2024 | 32,73 | 33,67 | 32,67 | 33,64 | 33,24 | - |
29 dic 2023 | 32,68 | 32,87 | 32,68 | 32,74 | 32,35 | - |
28 dic 2023 | 33,18 | 33,26 | 32,69 | 32,69 | 32,30 | 10 |
27 dic 2023 | 33,78 | 34,05 | 33,31 | 33,31 | 32,91 | 24 |
22 dic 2023 | 33,68 | 33,72 | 33,53 | 33,72 | 33,32 | - |
21 dic 2023 | 33,72 | 33,76 | 33,72 | 33,76 | 33,36 | - |
20 dic 2023 | 34,24 | 34,24 | 33,90 | 33,90 | 33,50 | 15 |
19 dic 2023 | 33,78 | 33,85 | 33,70 | 33,85 | 33,45 | - |
18 dic 2023 | 34,09 | 34,40 | 34,00 | 34,00 | 33,60 | - |
15 dic 2023 | 34,08 | 34,38 | 33,80 | 33,88 | 33,48 | - |
14 dic 2023 | 32,99 | 34,18 | 32,99 | 34,01 | 33,61 | - |
13 dic 2023 | 32,33 | 32,70 | 32,30 | 32,30 | 31,92 | - |
12 dic 2023 | 33,38 | 33,38 | 32,42 | 32,78 | 32,39 | - |
11 dic 2023 | 33,42 | 33,72 | 33,04 | 33,21 | 32,81 | - |
*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...