Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | 805 |
08 mag 2024 | 36,46 | 36,59 | 35,29 | 35,96 | 35,96 | 568 |
07 mag 2024 | 33,56 | 36,24 | 33,42 | 36,24 | 36,24 | 2.972 |
06 mag 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | 35 |
03 mag 2024 | 31,43 | 31,77 | 31,43 | 31,51 | 31,51 | 15 |
02 mag 2024 | 32,15 | 32,15 | 31,47 | 31,47 | 31,47 | - |
30 apr 2024 | 33,42 | 34,00 | 33,42 | 34,00 | 34,00 | - |
29 apr 2024 | 33,17 | 34,00 | 32,29 | 34,00 | 34,00 | 725 |
26 apr 2024 | 32,99 | 32,99 | 32,94 | 32,94 | 32,94 | - |
25 apr 2024 | 31,03 | 32,51 | 31,03 | 32,51 | 32,51 | 243 |
24 apr 2024 | 31,74 | 31,74 | 31,41 | 31,41 | 31,41 | 1 |
23 apr 2024 | 30,02 | 30,02 | 29,78 | 29,78 | 29,78 | 15 |
22 apr 2024 | 30,50 | 30,50 | 29,77 | 29,77 | 29,77 | 50 |
19 apr 2024 | 30,38 | 30,38 | 30,18 | 30,18 | 30,18 | - |
18 apr 2024 | 31,07 | 31,07 | 30,93 | 30,93 | 30,93 | - |
17 apr 2024 | 31,70 | 31,70 | 31,59 | 31,65 | 31,65 | 70 |
16 apr 2024 | 31,75 | 31,97 | 31,75 | 31,97 | 31,97 | - |
15 apr 2024 | 32,27 | 32,33 | 32,27 | 32,33 | 32,33 | 57 |
12 apr 2024 | 33,28 | 33,28 | 31,98 | 32,10 | 32,10 | 165 |
11 apr 2024 | 33,48 | 33,48 | 32,92 | 32,92 | 32,92 | - |
10 apr 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
09 apr 2024 | 32,43 | 33,63 | 32,43 | 33,63 | 33,63 | - |
08 apr 2024 | 31,84 | 32,40 | 31,84 | 32,38 | 32,38 | 630 |
05 apr 2024 | 31,61 | 31,61 | 31,44 | 31,61 | 31,61 | 50 |
04 apr 2024 | 31,61 | 32,08 | 31,56 | 31,86 | 31,86 | 640 |
03 apr 2024 | 31,30 | 31,58 | 31,30 | 31,54 | 31,54 | 7 |
02 apr 2024 | 31,42 | 31,42 | 30,83 | 30,83 | 30,83 | 50 |
28 mar 2024 | 31,68 | 31,68 | 31,50 | 31,57 | 31,57 | 110 |
27 mar 2024 | 31,08 | 31,51 | 31,08 | 31,51 | 31,51 | 265 |
26 mar 2024 | 30,82 | 31,42 | 30,82 | 31,42 | 31,42 | 100 |
25 mar 2024 | 31,31 | 31,31 | 30,42 | 30,89 | 30,89 | 650 |
22 mar 2024 | 31,52 | 31,52 | 31,25 | 31,25 | 31,25 | 360 |
21 mar 2024 | 32,14 | 32,14 | 31,80 | 31,80 | 31,80 | 75 |
20 mar 2024 | 31,47 | 31,47 | 30,99 | 30,99 | 30,99 | 145 |
19 mar 2024 | 31,98 | 31,98 | 31,42 | 31,42 | 31,42 | 300 |
18 mar 2024 | 32,28 | 32,28 | 32,09 | 32,09 | 32,09 | 100 |
15 mar 2024 | 33,51 | 33,51 | 31,95 | 31,97 | 31,97 | 280 |
14 mar 2024 | 35,10 | 35,10 | 33,95 | 33,95 | 33,95 | 216 |
13 mar 2024 | 35,38 | 35,38 | 34,89 | 34,89 | 34,89 | - |
12 mar 2024 | 34,04 | 34,88 | 34,04 | 34,88 | 34,88 | 135 |
11 mar 2024 | 33,61 | 33,79 | 33,61 | 33,79 | 33,79 | 30 |
08 mar 2024 | 34,94 | 35,00 | 34,28 | 34,28 | 34,28 | 177 |
07 mar 2024 | 33,61 | 34,85 | 33,61 | 34,85 | 34,85 | 975 |
06 mar 2024 | 33,35 | 33,72 | 33,35 | 33,72 | 33,72 | - |
05 mar 2024 | 33,54 | 33,54 | 33,13 | 33,13 | 33,13 | 35 |
04 mar 2024 | 34,03 | 34,03 | 33,65 | 33,65 | 33,65 | 1.400 |
01 mar 2024 | 33,42 | 33,94 | 33,42 | 33,91 | 33,91 | 175 |
29 feb 2024 | 33,21 | 33,21 | 33,10 | 33,10 | 33,10 | 150 |
28 feb 2024 | 33,98 | 33,98 | 33,15 | 33,22 | 33,22 | 74 |
27 feb 2024 | 33,36 | 34,49 | 33,36 | 34,49 | 34,49 | - |
26 feb 2024 | 32,77 | 33,12 | 32,77 | 33,12 | 33,12 | 1.500 |
26 feb 2024 | 0.35 Dividendo |
23 feb 2024 | 34,35 | 34,35 | 33,09 | 33,09 | 32,74 | 200 |
22 feb 2024 | 34,37 | 34,37 | 33,56 | 33,56 | 33,21 | 91 |
21 feb 2024 | 33,06 | 33,06 | 32,92 | 32,97 | 32,63 | 121 |
20 feb 2024 | 33,01 | 33,01 | 32,65 | 32,65 | 32,30 | - |
19 feb 2024 | 33,11 | 33,18 | 33,11 | 33,18 | 32,83 | - |
16 feb 2024 | 33,47 | 33,49 | 33,47 | 33,49 | 33,13 | 129 |
15 feb 2024 | 33,23 | 33,38 | 33,23 | 33,38 | 33,03 | 100 |
14 feb 2024 | 32,51 | 32,98 | 32,51 | 32,98 | 32,63 | 100 |
13 feb 2024 | 33,83 | 33,83 | 32,39 | 32,65 | 32,30 | 100 |
12 feb 2024 | 33,90 | 34,36 | 33,90 | 34,36 | 34,00 | - |
09 feb 2024 | 33,24 | 33,75 | 33,24 | 33,58 | 33,22 | 150 |
08 feb 2024 | 32,17 | 33,08 | 32,17 | 33,08 | 32,73 | 260 |
07 feb 2024 | 32,62 | 32,62 | 31,90 | 32,00 | 31,66 | 3.606 |
06 feb 2024 | 33,65 | 33,78 | 33,14 | 33,78 | 33,43 | 530 |
05 feb 2024 | 33,51 | 34,73 | 33,51 | 34,73 | 34,36 | 60 |
02 feb 2024 | 33,22 | 34,08 | 33,22 | 33,65 | 33,29 | 395 |
01 feb 2024 | 33,83 | 33,83 | 33,26 | 33,26 | 32,91 | - |
31 gen 2024 | 33,92 | 33,92 | 33,75 | 33,75 | 33,39 | 25 |
30 gen 2024 | 34,01 | 34,22 | 34,01 | 34,22 | 33,85 | - |
29 gen 2024 | 34,12 | 34,12 | 33,02 | 33,46 | 33,11 | 800 |
26 gen 2024 | 34,04 | 34,31 | 34,04 | 34,31 | 33,95 | - |
25 gen 2024 | 34,33 | 34,58 | 34,33 | 34,58 | 34,22 | - |
24 gen 2024 | 34,47 | 34,88 | 34,47 | 34,88 | 34,52 | - |
23 gen 2024 | 34,72 | 34,90 | 34,72 | 34,90 | 34,54 | - |
22 gen 2024 | 35,13 | 35,13 | 34,59 | 34,59 | 34,22 | 85 |
19 gen 2024 | 34,91 | 34,91 | 34,19 | 34,19 | 33,83 | 599 |
18 gen 2024 | 33,58 | 34,03 | 33,58 | 34,03 | 33,67 | - |
17 gen 2024 | 33,12 | 33,12 | 32,49 | 32,49 | 32,15 | 245 |
16 gen 2024 | 33,10 | 33,68 | 33,10 | 33,49 | 33,13 | 170 |
15 gen 2024 | 34,29 | 34,29 | 33,90 | 33,90 | 33,54 | 651 |
12 gen 2024 | 34,61 | 35,00 | 34,61 | 35,00 | 34,63 | - |
11 gen 2024 | 35,11 | 35,11 | 34,19 | 34,19 | 33,83 | - |
10 gen 2024 | 35,26 | 35,26 | 34,79 | 34,79 | 34,43 | - |
09 gen 2024 | 35,35 | 35,35 | 35,20 | 35,20 | 34,83 | 115 |
08 gen 2024 | 35,01 | 35,81 | 35,01 | 35,81 | 35,43 | - |
05 gen 2024 | 34,72 | 35,15 | 34,72 | 35,15 | 34,78 | - |
04 gen 2024 | 35,69 | 35,69 | 34,13 | 34,91 | 34,54 | 240 |
03 gen 2024 | 36,54 | 36,54 | 35,63 | 35,63 | 35,25 | 125 |
02 gen 2024 | 37,76 | 37,76 | 37,01 | 37,01 | 36,62 | 357 |
29 dic 2023 | 37,74 | 37,74 | 37,15 | 37,73 | 37,33 | 506 |
28 dic 2023 | 38,00 | 38,00 | 37,56 | 37,65 | 37,25 | 374 |
27 dic 2023 | 38,52 | 38,52 | 38,03 | 38,03 | 37,62 | 640 |
22 dic 2023 | 35,00 | 37,62 | 35,00 | 37,56 | 37,16 | 788 |
21 dic 2023 | 37,53 | 37,58 | 36,75 | 36,75 | 36,36 | 3.694 |
20 dic 2023 | 38,07 | 38,07 | 37,30 | 37,75 | 37,35 | 1.554 |
19 dic 2023 | 38,00 | 38,16 | 38,00 | 38,06 | 37,66 | 469 |
18 dic 2023 | 38,31 | 38,53 | 37,74 | 37,74 | 37,34 | 540 |
15 dic 2023 | 38,75 | 39,56 | 38,35 | 38,92 | 38,50 | 4.121 |
*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...