Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,53 | 3 |
16 apr 2024 | 33,90 | 33,91 | 33,90 | 33,91 | 33,91 | 400 |
15 apr 2024 | 34,80 | 34,80 | 34,09 | 34,25 | 34,25 | 400 |
12 apr 2024 | 34,36 | 34,36 | 34,02 | 34,02 | 34,02 | 600 |
11 apr 2024 | 35,00 | 35,20 | 35,00 | 35,20 | 35,20 | 2.700 |
10 apr 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | 200 |
09 apr 2024 | 36,50 | 36,68 | 36,50 | 36,68 | 36,68 | 3.900 |
08 apr 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | 4.800 |
05 apr 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
04 apr 2024 | 34,50 | 34,64 | 33,54 | 33,54 | 33,54 | 15.500 |
03 apr 2024 | 34,30 | 34,40 | 34,30 | 34,40 | 34,40 | 2.300 |
02 apr 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
01 apr 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | 2.700 |
28 mar 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | 6.900 |
27 mar 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,96 | 1.400 |
26 mar 2024 | 33,96 | 34,10 | 33,85 | 34,10 | 34,10 | 900 |
25 mar 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,87 | - |
22 mar 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,87 | 1.100 |
21 mar 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
20 mar 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | 200 |
19 mar 2024 | 34,50 | 34,50 | 33,81 | 33,99 | 33,99 | 2.500 |
18 mar 2024 | 34,94 | 34,94 | 34,70 | 34,79 | 34,79 | 1.000 |
15 mar 2024 | 35,60 | 35,60 | 34,34 | 34,34 | 34,34 | 1.900 |
14 mar 2024 | 36,64 | 36,71 | 36,62 | 36,62 | 36,62 | 700 |
13 mar 2024 | 37,77 | 37,77 | 37,77 | 37,77 | 37,77 | 200 |
12 mar 2024 | 38,09 | 38,09 | 38,09 | 38,09 | 38,09 | 300 |
11 mar 2024 | 36,53 | 36,62 | 36,53 | 36,62 | 36,62 | 8.500 |
08 mar 2024 | 38,18 | 38,18 | 37,27 | 37,39 | 37,39 | 1.900 |
07 mar 2024 | 37,99 | 38,36 | 37,99 | 38,36 | 38,36 | 600 |
06 mar 2024 | 36,57 | 37,17 | 36,57 | 37,17 | 37,17 | 2.600 |
05 mar 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
04 mar 2024 | 37,60 | 37,60 | 36,50 | 36,50 | 36,50 | 400 |
01 mar 2024 | 36,72 | 36,83 | 36,72 | 36,83 | 36,83 | 2.700 |
29 feb 2024 | 35,74 | 36,11 | 35,61 | 35,61 | 35,61 | 18.700 |
28 feb 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,97 | - |
27 feb 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,97 | 2.000 |
26 feb 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | 3.300 |
26 feb 2024 | 0.379 Dividendo |
23 feb 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,52 | - |
22 feb 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,52 | 200 |
21 feb 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 35,01 | 200 |
20 feb 2024 | 35,00 | 35,04 | 35,00 | 35,04 | 34,67 | 200 |
16 feb 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 35,63 | - |
15 feb 2024 | 36,13 | 36,13 | 36,01 | 36,01 | 35,63 | 1.800 |
14 feb 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 34,67 | 300 |
13 feb 2024 | 34,87 | 34,91 | 34,52 | 34,52 | 34,16 | 7.200 |
12 feb 2024 | 36,50 | 37,00 | 36,50 | 37,00 | 36,61 | 1.700 |
09 feb 2024 | 35,74 | 36,25 | 35,74 | 36,21 | 35,83 | 2.100 |
08 feb 2024 | 35,16 | 35,70 | 35,16 | 35,35 | 34,98 | 6.600 |
07 feb 2024 | 34,30 | 34,70 | 34,18 | 34,18 | 33,82 | 7.900 |
06 feb 2024 | 35,88 | 35,88 | 35,82 | 35,87 | 35,49 | 7.700 |
05 feb 2024 | 37,64 | 37,74 | 37,00 | 37,18 | 36,79 | 1.900 |
02 feb 2024 | 36,91 | 36,91 | 36,41 | 36,41 | 36,03 | 900 |
01 feb 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,19 | - |
31 gen 2024 | 36,76 | 36,76 | 36,58 | 36,58 | 36,19 | 2.200 |
30 gen 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 35,84 | - |
29 gen 2024 | 36,08 | 36,22 | 36,08 | 36,22 | 35,84 | 400 |
26 gen 2024 | 37,15 | 37,81 | 37,15 | 37,81 | 37,41 | 1.600 |
25 gen 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,29 | 400 |
24 gen 2024 | 37,86 | 38,45 | 37,86 | 38,45 | 38,04 | 3.300 |
23 gen 2024 | 38,00 | 38,14 | 38,00 | 38,14 | 37,74 | 51.200 |
22 gen 2024 | 38,00 | 38,13 | 37,99 | 38,03 | 37,63 | 1.500 |
19 gen 2024 | 37,73 | 37,73 | 37,39 | 37,39 | 37,00 | 400 |
18 gen 2024 | 36,70 | 36,70 | 35,95 | 35,95 | 35,57 | 1.400 |
17 gen 2024 | 35,65 | 35,65 | 35,29 | 35,29 | 34,92 | 18.300 |
16 gen 2024 | 36,35 | 36,49 | 35,95 | 35,95 | 35,57 | 1.100 |
12 gen 2024 | 37,25 | 37,76 | 37,25 | 37,76 | 37,36 | 2.200 |
11 gen 2024 | 37,50 | 38,10 | 37,07 | 37,07 | 36,68 | 1.400 |
10 gen 2024 | 38,00 | 38,00 | 37,69 | 37,69 | 37,29 | 500 |
09 gen 2024 | 39,23 | 39,23 | 39,23 | 39,23 | 38,82 | - |
08 gen 2024 | 39,23 | 39,23 | 39,23 | 39,23 | 38,82 | 2.400 |
05 gen 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 38,03 | 100 |
04 gen 2024 | 37,90 | 38,05 | 37,90 | 38,05 | 37,65 | 300 |
03 gen 2024 | 39,18 | 39,18 | 39,18 | 39,18 | 38,77 | 200 |
02 gen 2024 | 41,64 | 41,64 | 41,64 | 41,64 | 41,20 | - |
29 dic 2023 | 41,64 | 41,64 | 41,64 | 41,64 | 41,20 | - |
28 dic 2023 | 41,37 | 41,87 | 41,37 | 41,64 | 41,20 | 1.500 |
27 dic 2023 | 42,00 | 42,00 | 42,00 | 42,00 | 41,56 | - |
26 dic 2023 | 40,85 | 42,00 | 40,26 | 42,00 | 41,56 | 4.100 |
22 dic 2023 | 41,30 | 41,30 | 41,30 | 41,30 | 40,86 | 300 |
21 dic 2023 | 41,30 | 41,30 | 41,30 | 41,30 | 40,86 | 200 |
20 dic 2023 | 41,15 | 41,15 | 41,15 | 41,15 | 40,72 | - |
19 dic 2023 | 41,00 | 41,15 | 41,00 | 41,15 | 40,72 | 2.600 |
18 dic 2023 | 41,68 | 41,68 | 41,01 | 41,01 | 40,58 | 7.700 |
15 dic 2023 | 42,27 | 42,27 | 42,27 | 42,27 | 41,82 | 400 |
14 dic 2023 | 42,41 | 42,41 | 42,37 | 42,37 | 41,92 | 400 |
13 dic 2023 | 40,25 | 40,30 | 40,07 | 40,25 | 39,83 | 900 |
12 dic 2023 | 39,61 | 39,61 | 39,61 | 39,61 | 39,19 | 500 |
11 dic 2023 | 39,50 | 39,89 | 39,50 | 39,89 | 39,47 | 6.400 |
08 dic 2023 | 39,05 | 39,05 | 39,05 | 39,05 | 38,64 | - |
07 dic 2023 | 39,10 | 39,10 | 39,05 | 39,05 | 38,64 | 1.000 |
06 dic 2023 | 38,50 | 38,50 | 38,50 | 38,50 | 38,09 | - |
05 dic 2023 | 38,50 | 38,50 | 38,50 | 38,50 | 38,09 | 2.100 |
04 dic 2023 | 38,30 | 38,30 | 38,30 | 38,30 | 37,90 | - |
01 dic 2023 | 38,85 | 38,85 | 38,30 | 38,30 | 37,90 | 11.400 |
30 nov 2023 | 39,89 | 39,89 | 39,89 | 39,89 | 39,47 | 400 |
29 nov 2023 | 38,50 | 38,50 | 38,50 | 38,50 | 38,09 | 16.200 |
28 nov 2023 | 37,25 | 37,25 | 37,25 | 37,25 | 36,86 | 300 |
27 nov 2023 | 36,75 | 36,75 | 36,74 | 36,74 | 36,35 | 1.500 |
24 nov 2023 | 36,59 | 36,75 | 36,59 | 36,75 | 36,36 | 800 |
*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...