Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 32,05 | 32,68 | 31,70 | 32,39 | 32,39 | 128.600 |
25 apr 2024 | 34,44 | 35,02 | 31,26 | 31,73 | 31,73 | 193.700 |
24 apr 2024 | 35,00 | 35,09 | 33,81 | 34,12 | 34,12 | 96.100 |
23 apr 2024 | 33,73 | 35,41 | 33,73 | 34,86 | 34,86 | 95.400 |
22 apr 2024 | 33,55 | 34,20 | 33,33 | 33,62 | 33,62 | 68.400 |
19 apr 2024 | 32,91 | 33,65 | 32,91 | 33,55 | 33,55 | 70.600 |
18 apr 2024 | 32,96 | 33,75 | 32,74 | 32,97 | 32,97 | 82.900 |
17 apr 2024 | 33,54 | 33,54 | 32,43 | 32,75 | 32,75 | 87.600 |
16 apr 2024 | 33,90 | 33,90 | 33,15 | 33,16 | 33,16 | 84.600 |
15 apr 2024 | 34,58 | 34,58 | 33,63 | 34,12 | 34,12 | 62.000 |
12 apr 2024 | 34,29 | 34,67 | 34,19 | 34,42 | 34,42 | 67.800 |
11 apr 2024 | 34,60 | 34,80 | 34,25 | 34,57 | 34,57 | 61.900 |
10 apr 2024 | 35,27 | 35,27 | 33,89 | 34,30 | 34,30 | 95.100 |
09 apr 2024 | 37,02 | 37,32 | 36,16 | 36,31 | 36,31 | 72.300 |
08 apr 2024 | 37,24 | 37,24 | 36,80 | 36,92 | 36,92 | 42.900 |
05 apr 2024 | 36,69 | 37,13 | 36,69 | 36,95 | 36,95 | 31.500 |
04 apr 2024 | 37,28 | 37,55 | 36,72 | 36,74 | 36,74 | 59.800 |
03 apr 2024 | 36,70 | 37,22 | 36,64 | 36,74 | 36,74 | 83.300 |
02 apr 2024 | 36,82 | 36,87 | 35,78 | 36,79 | 36,79 | 79.200 |
01 apr 2024 | 38,40 | 38,40 | 36,81 | 37,20 | 37,20 | 76.200 |
28 mar 2024 | 37,94 | 38,32 | 37,55 | 38,22 | 38,22 | 99.500 |
27 mar 2024 | 37,38 | 38,01 | 37,38 | 37,82 | 37,82 | 56.000 |
26 mar 2024 | 37,22 | 37,31 | 36,73 | 36,98 | 36,98 | 45.600 |
25 mar 2024 | 37,37 | 37,48 | 36,83 | 36,85 | 36,85 | 23.200 |
22 mar 2024 | 37,92 | 37,92 | 37,18 | 37,38 | 37,38 | 45.100 |
21 mar 2024 | 37,46 | 38,39 | 37,46 | 37,84 | 37,84 | 105.900 |
20 mar 2024 | 35,91 | 37,59 | 35,82 | 37,33 | 37,33 | 71.500 |
19 mar 2024 | 35,21 | 36,10 | 35,21 | 36,05 | 36,05 | 55.800 |
18 mar 2024 | 35,84 | 35,84 | 35,12 | 35,28 | 35,28 | 72.000 |
15 mar 2024 | 33,86 | 35,94 | 33,86 | 35,84 | 35,84 | 534.100 |
14 mar 2024 | 34,83 | 34,84 | 33,70 | 33,92 | 33,92 | 85.600 |
14 mar 2024 | 0.03 Dividendo |
13 mar 2024 | 34,94 | 35,69 | 34,79 | 35,21 | 35,18 | 68.000 |
12 mar 2024 | 35,25 | 35,25 | 34,76 | 34,99 | 34,96 | 67.700 |
11 mar 2024 | 35,61 | 35,61 | 34,69 | 35,21 | 35,18 | 89.200 |
08 mar 2024 | 35,84 | 36,08 | 35,20 | 35,66 | 35,63 | 91.600 |
07 mar 2024 | 35,00 | 35,43 | 34,78 | 35,38 | 35,35 | 88.800 |
06 mar 2024 | 34,79 | 34,79 | 34,23 | 34,69 | 34,66 | 80.100 |
05 mar 2024 | 35,30 | 35,34 | 34,02 | 34,33 | 34,30 | 88.300 |
04 mar 2024 | 36,51 | 36,69 | 35,50 | 35,53 | 35,50 | 56.200 |
01 mar 2024 | 36,53 | 36,59 | 35,90 | 36,27 | 36,24 | 65.600 |
29 feb 2024 | 36,32 | 36,60 | 35,94 | 36,41 | 36,38 | 55.600 |
28 feb 2024 | 35,72 | 35,93 | 35,55 | 35,60 | 35,57 | 41.000 |
27 feb 2024 | 35,95 | 36,30 | 35,67 | 35,96 | 35,93 | 60.700 |
26 feb 2024 | 35,09 | 35,61 | 35,03 | 35,61 | 35,58 | 54.400 |
23 feb 2024 | 34,85 | 35,24 | 34,23 | 35,17 | 35,14 | 43.000 |
22 feb 2024 | 34,86 | 35,17 | 34,68 | 34,85 | 34,82 | 56.900 |
21 feb 2024 | 34,63 | 34,91 | 34,49 | 34,89 | 34,86 | 57.900 |
20 feb 2024 | 34,77 | 34,97 | 34,34 | 34,60 | 34,57 | 58.500 |
16 feb 2024 | 35,73 | 35,86 | 34,69 | 35,25 | 35,22 | 64.000 |
15 feb 2024 | 35,46 | 36,11 | 35,28 | 36,11 | 36,08 | 92.100 |
14 feb 2024 | 35,36 | 35,48 | 34,82 | 35,30 | 35,27 | 47.700 |
13 feb 2024 | 35,60 | 36,05 | 34,38 | 34,75 | 34,72 | 117.400 |
12 feb 2024 | 36,57 | 37,50 | 36,57 | 36,99 | 36,96 | 89.500 |
09 feb 2024 | 35,98 | 36,58 | 35,78 | 36,56 | 36,53 | 63.600 |
08 feb 2024 | 35,14 | 35,97 | 35,14 | 35,97 | 35,94 | 51.800 |
07 feb 2024 | 34,36 | 35,07 | 34,19 | 34,97 | 34,94 | 60.400 |
06 feb 2024 | 34,15 | 34,64 | 34,15 | 34,33 | 34,30 | 63.600 |
05 feb 2024 | 34,39 | 34,39 | 33,64 | 34,09 | 34,06 | 63.400 |
02 feb 2024 | 34,78 | 35,03 | 34,40 | 34,88 | 34,85 | 85.200 |
01 feb 2024 | 34,91 | 35,27 | 34,38 | 35,27 | 35,24 | 99.300 |
31 gen 2024 | 35,34 | 35,88 | 34,60 | 34,63 | 34,60 | 147.800 |
30 gen 2024 | 34,63 | 35,45 | 34,63 | 35,34 | 35,31 | 80.900 |
29 gen 2024 | 34,38 | 35,09 | 34,14 | 34,89 | 34,86 | 66.200 |
26 gen 2024 | 34,65 | 34,65 | 34,10 | 34,29 | 34,26 | 60.600 |
25 gen 2024 | 34,03 | 34,33 | 33,63 | 34,28 | 34,25 | 96.800 |
24 gen 2024 | 34,51 | 34,51 | 32,81 | 33,48 | 33,45 | 143.900 |
23 gen 2024 | 35,40 | 35,53 | 34,02 | 34,05 | 34,02 | 135.200 |
22 gen 2024 | 34,42 | 35,18 | 34,22 | 34,98 | 34,95 | 133.800 |
19 gen 2024 | 35,03 | 35,03 | 33,22 | 34,35 | 34,32 | 132.100 |
18 gen 2024 | 35,52 | 35,52 | 32,80 | 34,18 | 34,15 | 167.900 |
17 gen 2024 | 35,58 | 36,10 | 35,51 | 36,09 | 36,06 | 77.300 |
16 gen 2024 | 36,15 | 36,24 | 35,52 | 36,20 | 36,17 | 79.100 |
12 gen 2024 | 36,94 | 37,02 | 36,10 | 36,36 | 36,33 | 60.400 |
11 gen 2024 | 35,96 | 36,70 | 35,74 | 36,60 | 36,57 | 110.800 |
10 gen 2024 | 35,70 | 36,21 | 35,50 | 36,06 | 36,03 | 72.300 |
09 gen 2024 | 36,00 | 36,21 | 35,57 | 35,64 | 35,61 | 101.800 |
08 gen 2024 | 36,39 | 36,57 | 36,14 | 36,52 | 36,49 | 68.600 |
05 gen 2024 | 35,80 | 36,55 | 35,39 | 36,19 | 36,16 | 123.700 |
04 gen 2024 | 36,55 | 37,11 | 35,90 | 35,96 | 35,93 | 235.100 |
03 gen 2024 | 37,45 | 37,55 | 36,42 | 36,55 | 36,52 | 119.000 |
02 gen 2024 | 37,84 | 38,14 | 37,23 | 37,76 | 37,73 | 113.200 |
29 dic 2023 | 38,89 | 38,89 | 38,17 | 38,29 | 38,26 | 108.200 |
28 dic 2023 | 38,92 | 39,05 | 38,51 | 38,88 | 38,85 | 51.900 |
27 dic 2023 | 39,14 | 39,38 | 38,80 | 39,18 | 39,15 | 56.700 |
26 dic 2023 | 38,24 | 39,17 | 38,02 | 38,98 | 38,95 | 70.200 |
22 dic 2023 | 37,97 | 38,74 | 37,64 | 38,22 | 38,19 | 75.100 |
21 dic 2023 | 37,81 | 37,81 | 37,09 | 37,60 | 37,57 | 161.600 |
20 dic 2023 | 37,72 | 38,98 | 37,21 | 37,32 | 37,29 | 182.400 |
19 dic 2023 | 37,31 | 38,15 | 37,18 | 37,61 | 37,58 | 148.500 |
18 dic 2023 | 38,36 | 38,36 | 36,72 | 37,07 | 37,04 | 156.900 |
15 dic 2023 | 36,91 | 38,65 | 36,67 | 38,58 | 38,55 | 971.800 |
14 dic 2023 | 35,64 | 36,87 | 35,64 | 36,60 | 36,57 | 164.000 |
13 dic 2023 | 34,69 | 35,43 | 34,10 | 35,27 | 35,24 | 206.700 |
12 dic 2023 | 34,64 | 34,79 | 34,30 | 34,53 | 34,50 | 105.300 |
11 dic 2023 | 34,13 | 34,78 | 33,95 | 34,47 | 34,44 | 103.600 |
08 dic 2023 | 34,33 | 34,94 | 34,21 | 34,37 | 34,34 | 76.100 |
07 dic 2023 | 32,51 | 34,34 | 31,87 | 34,33 | 34,30 | 138.400 |
07 dic 2023 | 2.53 Dividendo |
06 dic 2023 | 36,30 | 36,86 | 35,90 | 36,30 | 33,74 | 203.300 |
*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...