Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 33,69 | 35,75 | 33,69 | 34,19 | 34,19 | 49.906 |
30 apr 2024 | 35,55 | 35,56 | 34,72 | 34,73 | 34,73 | 156.400 |
29 apr 2024 | 35,01 | 35,27 | 34,96 | 35,21 | 35,21 | 99.300 |
26 apr 2024 | 35,11 | 35,54 | 35,01 | 35,43 | 35,43 | 134.600 |
25 apr 2024 | 34,85 | 35,29 | 34,59 | 34,90 | 34,90 | 192.300 |
24 apr 2024 | 34,01 | 34,10 | 33,43 | 33,62 | 33,62 | 128.900 |
23 apr 2024 | 31,72 | 32,23 | 31,70 | 32,23 | 32,23 | 447.900 |
22 apr 2024 | 32,09 | 32,19 | 31,75 | 32,09 | 32,09 | 554.400 |
19 apr 2024 | 32,42 | 32,45 | 31,64 | 31,68 | 31,68 | 309.800 |
18 apr 2024 | 32,72 | 33,08 | 32,36 | 32,57 | 32,57 | 140.200 |
17 apr 2024 | 33,88 | 33,88 | 33,28 | 33,53 | 33,53 | 133.500 |
16 apr 2024 | 33,95 | 34,20 | 33,75 | 34,11 | 34,11 | 206.900 |
15 apr 2024 | 35,01 | 35,03 | 33,90 | 33,91 | 33,91 | 114.700 |
12 apr 2024 | 34,00 | 34,24 | 33,89 | 34,05 | 34,05 | 111.900 |
11 apr 2024 | 35,86 | 35,86 | 34,90 | 35,56 | 35,56 | 110.500 |
10 apr 2024 | 36,21 | 36,35 | 35,88 | 35,96 | 35,96 | 122.900 |
09 apr 2024 | 36,40 | 36,76 | 36,09 | 36,49 | 36,49 | 138.900 |
08 apr 2024 | 34,84 | 35,28 | 34,79 | 34,94 | 34,94 | 172.200 |
05 apr 2024 | 34,29 | 34,38 | 34,05 | 34,18 | 34,18 | 162.600 |
04 apr 2024 | 34,50 | 34,80 | 33,68 | 33,68 | 33,68 | 360.100 |
03 apr 2024 | 34,07 | 34,36 | 33,94 | 34,12 | 34,12 | 461.000 |
02 apr 2024 | 33,34 | 33,41 | 33,11 | 33,33 | 33,33 | 141.900 |
01 apr 2024 | 34,02 | 34,80 | 33,33 | 34,56 | 34,56 | 173.600 |
28 mar 2024 | 34,02 | 34,20 | 33,84 | 34,02 | 34,02 | 87.500 |
27 mar 2024 | 34,08 | 34,25 | 33,69 | 34,21 | 34,21 | 200.800 |
26 mar 2024 | 34,15 | 34,30 | 33,82 | 33,88 | 33,88 | 227.200 |
25 mar 2024 | 33,26 | 33,66 | 33,26 | 33,37 | 33,37 | 144.300 |
22 mar 2024 | 33,93 | 34,07 | 33,74 | 33,94 | 33,94 | 89.100 |
21 mar 2024 | 34,58 | 34,74 | 34,29 | 34,33 | 34,33 | 164.100 |
20 mar 2024 | 33,84 | 34,46 | 33,40 | 34,42 | 34,42 | 182.000 |
19 mar 2024 | 34,35 | 34,39 | 33,93 | 34,33 | 34,33 | 321.200 |
18 mar 2024 | 34,80 | 35,13 | 34,68 | 34,84 | 34,84 | 157.000 |
15 mar 2024 | 34,77 | 35,06 | 34,63 | 34,98 | 34,98 | 161.200 |
14 mar 2024 | 37,28 | 37,57 | 36,66 | 36,81 | 36,81 | 112.400 |
13 mar 2024 | 38,39 | 38,51 | 38,06 | 38,47 | 38,47 | 83.100 |
12 mar 2024 | 37,53 | 38,29 | 37,03 | 38,29 | 38,29 | 88.100 |
11 mar 2024 | 36,64 | 37,03 | 36,52 | 36,87 | 36,87 | 298.400 |
08 mar 2024 | 38,11 | 38,22 | 37,04 | 37,21 | 37,21 | 192.900 |
07 mar 2024 | 37,15 | 38,24 | 37,13 | 38,22 | 38,22 | 147.300 |
06 mar 2024 | 36,65 | 37,08 | 36,53 | 36,92 | 36,92 | 162.400 |
05 mar 2024 | 36,24 | 36,33 | 35,75 | 36,06 | 36,06 | 178.100 |
04 mar 2024 | 36,74 | 36,79 | 36,41 | 36,59 | 36,59 | 166.800 |
01 mar 2024 | 36,51 | 37,13 | 36,41 | 37,06 | 37,06 | 323.100 |
29 feb 2024 | 36,29 | 36,32 | 35,71 | 36,09 | 36,09 | 79.400 |
28 feb 2024 | 36,14 | 36,14 | 35,75 | 36,05 | 36,05 | 89.900 |
27 feb 2024 | 36,80 | 37,62 | 36,70 | 37,46 | 37,46 | 163.300 |
26 feb 2024 | 35,93 | 36,23 | 35,81 | 36,02 | 36,02 | 278.400 |
26 feb 2024 | 0.38 Dividendo |
23 feb 2024 | 36,57 | 36,65 | 35,59 | 35,70 | 35,32 | 84.100 |
22 feb 2024 | 36,72 | 36,92 | 36,18 | 36,41 | 36,02 | 130.000 |
21 feb 2024 | 35,62 | 35,71 | 35,31 | 35,59 | 35,21 | 162.400 |
20 feb 2024 | 35,24 | 35,48 | 35,00 | 35,40 | 35,02 | 165.500 |
16 feb 2024 | 35,93 | 36,17 | 35,35 | 35,82 | 35,44 | 171.200 |
15 feb 2024 | 36,10 | 36,25 | 35,89 | 36,00 | 35,62 | 137.700 |
14 feb 2024 | 35,02 | 35,60 | 34,89 | 35,60 | 35,22 | 385.500 |
13 feb 2024 | 34,62 | 34,99 | 34,51 | 34,62 | 34,25 | 144.700 |
12 feb 2024 | 36,60 | 36,94 | 36,51 | 36,55 | 36,16 | 143.300 |
09 feb 2024 | 35,84 | 36,43 | 35,84 | 36,34 | 35,95 | 215.000 |
08 feb 2024 | 35,51 | 35,94 | 35,46 | 35,61 | 35,23 | 440.900 |
07 feb 2024 | 34,52 | 34,66 | 34,21 | 34,44 | 34,07 | 2.169.900 |
06 feb 2024 | 35,94 | 36,42 | 35,69 | 36,15 | 35,77 | 229.500 |
05 feb 2024 | 37,12 | 37,52 | 36,79 | 37,52 | 37,12 | 588.700 |
02 feb 2024 | 36,14 | 36,58 | 36,14 | 36,55 | 36,16 | 577.100 |
01 feb 2024 | 36,47 | 36,69 | 35,95 | 36,57 | 36,18 | 99.300 |
31 gen 2024 | 36,52 | 36,97 | 36,43 | 36,54 | 36,15 | 116.300 |
30 gen 2024 | 37,23 | 37,30 | 36,81 | 36,90 | 36,51 | 81.500 |
29 gen 2024 | 36,39 | 36,60 | 36,18 | 36,60 | 36,21 | 137.400 |
26 gen 2024 | 37,17 | 37,43 | 37,09 | 37,19 | 36,79 | 169.000 |
25 gen 2024 | 37,41 | 37,79 | 37,10 | 37,32 | 36,92 | 109.500 |
24 gen 2024 | 38,17 | 38,48 | 37,77 | 37,94 | 37,54 | 151.400 |
23 gen 2024 | 37,89 | 38,06 | 37,70 | 37,99 | 37,59 | 366.000 |
22 gen 2024 | 37,79 | 38,06 | 37,65 | 37,76 | 37,36 | 133.100 |
19 gen 2024 | 37,26 | 37,89 | 37,12 | 37,85 | 37,45 | 227.400 |
18 gen 2024 | 36,88 | 37,35 | 36,55 | 37,30 | 36,90 | 1.329.400 |
17 gen 2024 | 35,41 | 35,54 | 35,04 | 35,54 | 35,16 | 476.600 |
16 gen 2024 | 36,18 | 36,58 | 36,00 | 36,39 | 36,00 | 150.000 |
12 gen 2024 | 37,63 | 37,78 | 37,35 | 37,53 | 37,13 | 92.500 |
11 gen 2024 | 37,85 | 38,01 | 37,42 | 37,99 | 37,59 | 115.800 |
10 gen 2024 | 37,82 | 38,29 | 37,53 | 38,25 | 37,84 | 98.800 |
09 gen 2024 | 38,45 | 38,73 | 38,34 | 38,57 | 38,16 | 87.400 |
08 gen 2024 | 38,73 | 39,46 | 38,69 | 39,46 | 39,04 | 74.500 |
05 gen 2024 | 38,08 | 38,72 | 38,08 | 38,35 | 37,94 | 68.000 |
04 gen 2024 | 37,07 | 38,27 | 37,01 | 38,01 | 37,61 | 100.100 |
03 gen 2024 | 38,93 | 39,05 | 38,49 | 38,89 | 38,48 | 194.500 |
02 gen 2024 | 40,61 | 40,62 | 40,02 | 40,15 | 39,72 | 111.700 |
29 dic 2023 | 42,20 | 42,20 | 41,21 | 41,85 | 41,40 | 57.500 |
28 dic 2023 | 41,73 | 41,85 | 41,56 | 41,67 | 41,23 | 84.200 |
27 dic 2023 | 42,06 | 42,24 | 41,99 | 42,24 | 41,79 | 79.200 |
26 dic 2023 | 41,33 | 42,14 | 41,33 | 42,03 | 41,58 | 93.300 |
22 dic 2023 | 41,56 | 41,70 | 41,17 | 41,37 | 40,93 | 67.500 |
21 dic 2023 | 41,57 | 41,88 | 41,41 | 41,81 | 41,36 | 123.000 |
20 dic 2023 | 41,26 | 41,47 | 40,56 | 40,56 | 40,13 | 138.900 |
19 dic 2023 | 41,84 | 42,05 | 41,62 | 41,82 | 41,37 | 87.200 |
18 dic 2023 | 41,60 | 41,66 | 41,17 | 41,60 | 41,16 | 128.700 |
15 dic 2023 | 41,99 | 42,45 | 41,97 | 42,00 | 41,55 | 135.600 |
14 dic 2023 | 41,85 | 42,31 | 41,66 | 42,25 | 41,80 | 131.600 |
13 dic 2023 | 40,09 | 40,81 | 39,84 | 40,65 | 40,22 | 95.100 |
12 dic 2023 | 40,01 | 40,19 | 39,86 | 40,10 | 39,67 | 73.500 |
11 dic 2023 | 39,63 | 39,91 | 39,58 | 39,91 | 39,49 | 190.900 |
08 dic 2023 | 39,69 | 40,12 | 39,69 | 40,00 | 39,57 | 120.800 |
*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...