Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 35,00 | 34,98 | 34,62 | 34,82 | 34,82 | 45.253 |
02 mag 2024 | 33,96 | 34,61 | 33,78 | 34,40 | 34,40 | 119.400 |
01 mag 2024 | 33,11 | 34,10 | 33,11 | 33,43 | 33,43 | 142.100 |
30 apr 2024 | 33,12 | 33,29 | 32,69 | 32,73 | 32,73 | 169.200 |
29 apr 2024 | 33,45 | 33,73 | 33,19 | 33,36 | 33,36 | 123.100 |
26 apr 2024 | 33,32 | 33,85 | 32,92 | 33,50 | 33,50 | 148.300 |
25 apr 2024 | 35,00 | 35,00 | 33,38 | 33,65 | 33,65 | 194.000 |
24 apr 2024 | 34,30 | 34,68 | 34,16 | 34,40 | 34,40 | 127.000 |
23 apr 2024 | 33,94 | 35,00 | 33,94 | 34,80 | 34,80 | 152.000 |
22 apr 2024 | 34,11 | 34,38 | 33,95 | 33,97 | 33,97 | 140.900 |
19 apr 2024 | 32,72 | 34,03 | 32,72 | 33,99 | 33,99 | 166.400 |
18 apr 2024 | 32,71 | 33,03 | 32,63 | 32,82 | 32,82 | 150.800 |
17 apr 2024 | 32,62 | 32,84 | 32,13 | 32,58 | 32,58 | 158.500 |
16 apr 2024 | 32,92 | 32,97 | 32,26 | 32,30 | 32,30 | 180.400 |
15 apr 2024 | 33,43 | 33,47 | 32,96 | 33,29 | 33,29 | 88.800 |
12 apr 2024 | 33,11 | 33,32 | 33,09 | 33,19 | 33,19 | 86.400 |
11 apr 2024 | 33,40 | 33,63 | 33,06 | 33,44 | 33,44 | 104.100 |
10 apr 2024 | 34,61 | 34,72 | 32,82 | 33,08 | 33,08 | 164.000 |
09 apr 2024 | 35,20 | 35,55 | 34,93 | 35,52 | 35,52 | 148.400 |
08 apr 2024 | 34,51 | 35,05 | 34,51 | 34,85 | 34,85 | 71.300 |
05 apr 2024 | 34,23 | 34,71 | 34,20 | 34,40 | 34,40 | 100.900 |
04 apr 2024 | 34,77 | 35,11 | 34,26 | 34,27 | 34,27 | 135.100 |
03 apr 2024 | 34,70 | 35,19 | 34,29 | 34,32 | 34,32 | 144.000 |
02 apr 2024 | 35,15 | 35,45 | 34,50 | 34,95 | 34,95 | 187.300 |
01 apr 2024 | 36,20 | 36,20 | 35,10 | 35,41 | 35,41 | 185.900 |
28 mar 2024 | 36,07 | 36,38 | 35,81 | 36,07 | 36,07 | 271.900 |
27 mar 2024 | 35,14 | 35,98 | 35,08 | 35,97 | 35,97 | 225.800 |
26 mar 2024 | 35,08 | 35,19 | 34,72 | 35,12 | 35,12 | 153.100 |
25 mar 2024 | 35,21 | 35,58 | 34,74 | 34,82 | 34,82 | 119.700 |
22 mar 2024 | 35,58 | 35,58 | 34,48 | 35,03 | 35,03 | 251.200 |
21 mar 2024 | 34,84 | 35,55 | 34,84 | 35,51 | 35,51 | 318.800 |
20 mar 2024 | 33,50 | 34,86 | 33,42 | 34,51 | 34,51 | 176.100 |
19 mar 2024 | 33,69 | 34,19 | 33,57 | 33,67 | 33,67 | 96.500 |
18 mar 2024 | 34,09 | 34,15 | 33,68 | 33,81 | 33,81 | 144.700 |
15 mar 2024 | 33,57 | 34,35 | 33,57 | 34,13 | 34,13 | 385.300 |
14 mar 2024 | 34,13 | 34,31 | 33,35 | 33,64 | 33,64 | 143.900 |
13 mar 2024 | 34,16 | 34,71 | 34,16 | 34,32 | 34,32 | 95.700 |
12 mar 2024 | 34,74 | 34,75 | 34,17 | 34,22 | 34,22 | 113.700 |
11 mar 2024 | 34,43 | 34,91 | 34,39 | 34,78 | 34,78 | 104.400 |
08 mar 2024 | 35,18 | 35,34 | 34,32 | 34,41 | 34,41 | 147.700 |
07 mar 2024 | 35,18 | 35,34 | 34,40 | 34,62 | 34,62 | 147.700 |
06 mar 2024 | 34,38 | 35,45 | 34,03 | 34,76 | 34,76 | 181.300 |
05 mar 2024 | 33,33 | 34,40 | 33,33 | 34,38 | 34,38 | 141.400 |
04 mar 2024 | 33,87 | 34,24 | 33,33 | 33,39 | 33,39 | 98.700 |
01 mar 2024 | 33,60 | 33,67 | 32,94 | 33,63 | 33,63 | 124.600 |
29 feb 2024 | 33,64 | 34,18 | 33,50 | 33,84 | 33,84 | 211.000 |
28 feb 2024 | 32,95 | 33,26 | 32,88 | 33,19 | 33,19 | 273.700 |
27 feb 2024 | 33,22 | 33,50 | 32,96 | 33,30 | 33,30 | 242.000 |
26 feb 2024 | 33,13 | 33,47 | 32,59 | 33,04 | 33,04 | 110.800 |
23 feb 2024 | 33,39 | 33,65 | 32,94 | 33,15 | 33,15 | 95.200 |
22 feb 2024 | 33,11 | 33,40 | 32,73 | 33,32 | 33,32 | 171.300 |
22 feb 2024 | 0.27 Dividendo |
21 feb 2024 | 33,71 | 33,90 | 33,39 | 33,46 | 33,19 | 216.000 |
20 feb 2024 | 33,96 | 34,56 | 33,81 | 33,92 | 33,65 | 92.300 |
16 feb 2024 | 34,77 | 34,91 | 34,30 | 34,40 | 34,12 | 113.700 |
15 feb 2024 | 33,95 | 35,31 | 33,95 | 35,06 | 34,78 | 180.800 |
14 feb 2024 | 33,87 | 34,06 | 33,28 | 33,75 | 33,48 | 354.800 |
13 feb 2024 | 33,46 | 33,79 | 32,68 | 33,46 | 33,19 | 257.600 |
12 feb 2024 | 34,55 | 35,39 | 34,55 | 34,73 | 34,45 | 236.000 |
09 feb 2024 | 33,83 | 34,56 | 33,47 | 34,56 | 34,28 | 133.400 |
08 feb 2024 | 33,24 | 33,85 | 33,24 | 33,80 | 33,53 | 110.300 |
07 feb 2024 | 33,50 | 33,66 | 32,64 | 33,44 | 33,17 | 141.300 |
06 feb 2024 | 33,64 | 34,22 | 33,14 | 33,42 | 33,15 | 127.700 |
05 feb 2024 | 34,06 | 34,22 | 33,54 | 33,70 | 33,43 | 119.900 |
02 feb 2024 | 33,77 | 34,77 | 33,67 | 34,57 | 34,29 | 160.700 |
01 feb 2024 | 35,04 | 35,59 | 33,52 | 34,51 | 34,23 | 187.900 |
31 gen 2024 | 35,75 | 36,30 | 34,83 | 35,00 | 34,72 | 241.400 |
30 gen 2024 | 36,39 | 36,79 | 36,27 | 36,41 | 36,12 | 103.000 |
29 gen 2024 | 36,10 | 36,62 | 35,94 | 36,61 | 36,31 | 157.500 |
26 gen 2024 | 36,23 | 36,54 | 35,96 | 35,99 | 35,70 | 136.900 |
25 gen 2024 | 37,21 | 37,21 | 35,57 | 35,82 | 35,53 | 201.800 |
24 gen 2024 | 36,19 | 37,50 | 35,88 | 36,88 | 36,58 | 478.400 |
23 gen 2024 | 36,39 | 36,39 | 35,42 | 35,59 | 35,30 | 143.600 |
22 gen 2024 | 35,32 | 36,08 | 35,28 | 36,08 | 35,79 | 244.300 |
19 gen 2024 | 34,47 | 34,92 | 33,98 | 34,88 | 34,60 | 129.200 |
18 gen 2024 | 34,19 | 34,51 | 34,00 | 34,34 | 34,06 | 105.600 |
17 gen 2024 | 33,79 | 34,50 | 33,57 | 33,94 | 33,67 | 168.500 |
16 gen 2024 | 34,55 | 34,68 | 34,19 | 34,30 | 34,02 | 153.600 |
12 gen 2024 | 35,81 | 35,91 | 34,85 | 35,08 | 34,80 | 90.000 |
11 gen 2024 | 35,46 | 35,51 | 34,84 | 35,36 | 35,07 | 316.100 |
10 gen 2024 | 35,37 | 35,86 | 35,29 | 35,85 | 35,56 | 134.700 |
09 gen 2024 | 35,52 | 35,76 | 35,30 | 35,64 | 35,35 | 90.300 |
08 gen 2024 | 36,00 | 36,09 | 35,51 | 36,07 | 35,78 | 139.600 |
05 gen 2024 | 35,61 | 36,40 | 35,61 | 35,99 | 35,70 | 163.800 |
04 gen 2024 | 36,21 | 36,51 | 35,77 | 35,85 | 35,56 | 213.400 |
03 gen 2024 | 36,90 | 37,01 | 35,99 | 36,02 | 35,73 | 131.800 |
02 gen 2024 | 36,74 | 37,73 | 36,74 | 37,11 | 36,81 | 117.000 |
29 dic 2023 | 37,71 | 37,71 | 37,13 | 37,19 | 36,89 | 110.000 |
28 dic 2023 | 37,82 | 37,92 | 37,53 | 37,72 | 37,42 | 83.900 |
27 dic 2023 | 38,32 | 38,32 | 37,71 | 37,80 | 37,49 | 121.700 |
26 dic 2023 | 38,17 | 38,42 | 37,96 | 38,07 | 37,76 | 121.000 |
22 dic 2023 | 37,82 | 38,31 | 37,82 | 37,90 | 37,59 | 117.500 |
21 dic 2023 | 37,62 | 37,70 | 37,13 | 37,50 | 37,20 | 135.700 |
20 dic 2023 | 37,91 | 38,71 | 37,30 | 37,35 | 37,05 | 232.000 |
19 dic 2023 | 37,13 | 38,17 | 37,13 | 37,79 | 37,49 | 171.200 |
18 dic 2023 | 37,90 | 37,90 | 37,02 | 37,08 | 36,78 | 166.300 |
15 dic 2023 | 38,26 | 38,26 | 37,33 | 37,43 | 37,13 | 926.400 |
14 dic 2023 | 37,77 | 38,70 | 36,74 | 37,95 | 37,64 | 250.400 |
13 dic 2023 | 36,04 | 37,58 | 35,54 | 37,49 | 37,19 | 253.700 |
12 dic 2023 | 36,11 | 36,41 | 35,71 | 35,73 | 35,44 | 186.800 |
*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...