Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 36,38 | 36,46 | 36,38 | 36,46 | 36,46 | 54 |
21 mag 2024 | 35,76 | 36,13 | 35,76 | 36,13 | 36,13 | - |
20 mag 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
17 mag 2024 | 36,14 | 36,14 | 36,11 | 36,11 | 36,11 | - |
16 mag 2024 | 35,75 | 36,09 | 35,75 | 36,09 | 36,09 | 35 |
15 mag 2024 | 35,56 | 36,00 | 35,56 | 35,65 | 35,65 | 90 |
14 mag 2024 | 35,49 | 35,63 | 35,38 | 35,63 | 35,63 | 356 |
13 mag 2024 | 35,65 | 35,72 | 35,56 | 35,56 | 35,56 | 130 |
10 mag 2024 | 35,62 | 35,72 | 35,58 | 35,72 | 35,72 | 260 |
09 mag 2024 | 35,01 | 35,60 | 35,01 | 35,60 | 35,60 | 12 |
08 mag 2024 | 35,18 | 35,18 | 35,04 | 35,04 | 35,04 | 500 |
07 mag 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 35,01 | - |
06 mag 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,66 | - |
03 mag 2024 | 34,45 | 34,45 | 34,43 | 34,43 | 34,43 | 30 |
02 mag 2024 | 34,51 | 34,56 | 34,51 | 34,56 | 34,56 | 65 |
30 apr 2024 | 35,01 | 35,03 | 34,67 | 34,67 | 34,67 | 238 |
29 apr 2024 | 35,06 | 35,19 | 34,94 | 34,94 | 34,94 | - |
26 apr 2024 | 35,30 | 35,65 | 35,20 | 35,47 | 35,47 | 524 |
25 apr 2024 | 35,54 | 35,68 | 35,54 | 35,67 | 35,67 | 250 |
24 apr 2024 | 35,85 | 35,90 | 35,69 | 35,83 | 35,83 | 220 |
23 apr 2024 | 35,31 | 35,81 | 35,31 | 35,68 | 35,68 | 1.118 |
22 apr 2024 | 34,71 | 35,20 | 34,71 | 35,20 | 35,20 | 555 |
19 apr 2024 | 33,46 | 34,74 | 33,46 | 34,56 | 34,56 | 305 |
18 apr 2024 | 33,00 | 33,73 | 33,00 | 33,53 | 33,53 | - |
17 apr 2024 | 32,67 | 33,33 | 32,67 | 33,33 | 33,33 | 1.110 |
16 apr 2024 | 33,71 | 34,29 | 32,44 | 32,69 | 32,69 | 519 |
15 apr 2024 | 33,67 | 33,88 | 33,67 | 33,71 | 33,71 | 46 |
12 apr 2024 | 33,92 | 34,08 | 33,92 | 34,08 | 34,08 | 393 |
11 apr 2024 | 34,00 | 34,06 | 33,91 | 33,91 | 33,91 | 30 |
10 apr 2024 | 34,71 | 34,74 | 34,14 | 34,14 | 34,14 | 110 |
09 apr 2024 | 34,49 | 34,53 | 34,49 | 34,52 | 34,52 | 170 |
08 apr 2024 | 34,20 | 34,30 | 34,20 | 34,30 | 34,30 | 395 |
05 apr 2024 | 34,12 | 34,12 | 34,08 | 34,08 | 34,08 | 50 |
04 apr 2024 | 34,61 | 34,61 | 34,56 | 34,56 | 34,56 | 300 |
03 apr 2024 | 34,52 | 34,56 | 34,52 | 34,56 | 34,56 | 291 |
02 apr 2024 | 34,96 | 34,96 | 34,74 | 34,74 | 34,74 | 1.875 |
28 mar 2024 | 34,76 | 35,06 | 34,76 | 35,06 | 35,06 | 75 |
27 mar 2024 | 34,36 | 34,52 | 34,36 | 34,52 | 34,52 | 40 |
26 mar 2024 | 33,94 | 34,00 | 33,94 | 34,00 | 34,00 | 500 |
25 mar 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 34,04 | - |
22 mar 2024 | 34,56 | 34,82 | 34,22 | 34,34 | 34,34 | 360 |
21 mar 2024 | 33,74 | 34,46 | 33,74 | 34,42 | 34,42 | 200 |
20 mar 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
19 mar 2024 | 33,10 | 33,50 | 33,10 | 33,14 | 33,14 | 355 |
18 mar 2024 | 32,54 | 33,10 | 32,54 | 33,10 | 33,10 | - |
15 mar 2024 | 32,72 | 33,04 | 32,72 | 33,04 | 33,04 | 600 |
14 mar 2024 | 33,02 | 33,10 | 33,02 | 33,10 | 33,10 | 60 |
13 mar 2024 | 32,88 | 32,92 | 32,84 | 32,92 | 32,92 | 1.000 |
12 mar 2024 | 32,84 | 33,04 | 32,84 | 32,92 | 32,92 | - |
11 mar 2024 | 32,48 | 32,48 | 32,44 | 32,44 | 32,44 | 450 |
08 mar 2024 | 32,50 | 32,80 | 32,50 | 32,60 | 32,60 | - |
07 mar 2024 | 32,38 | 32,58 | 32,38 | 32,58 | 32,58 | 60 |
06 mar 2024 | 32,56 | 32,72 | 32,42 | 32,42 | 32,42 | 8 |
05 mar 2024 | 32,28 | 32,80 | 32,28 | 32,68 | 32,68 | 250 |
04 mar 2024 | 31,54 | 32,50 | 31,54 | 32,34 | 32,34 | - |
01 mar 2024 | 31,84 | 31,84 | 31,78 | 31,78 | 31,78 | 26 |
29 feb 2024 | 31,38 | 31,82 | 31,38 | 31,82 | 31,82 | 520 |
29 feb 2024 | 0.24 Dividendo |
28 feb 2024 | 31,60 | 31,90 | 31,50 | 31,82 | 31,58 | 694 |
27 feb 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,67 | - |
26 feb 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 30,92 | - |
23 feb 2024 | 31,00 | 31,02 | 31,00 | 31,02 | 30,79 | 1.400 |
22 feb 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 30,89 | - |
21 feb 2024 | 31,36 | 31,36 | 31,34 | 31,34 | 31,10 | 350 |
20 feb 2024 | 31,52 | 31,52 | 31,36 | 31,36 | 31,12 | - |
19 feb 2024 | 31,50 | 31,50 | 31,46 | 31,46 | 31,22 | 167 |
16 feb 2024 | 31,54 | 31,60 | 31,54 | 31,60 | 31,36 | - |
15 feb 2024 | 30,78 | 30,94 | 30,78 | 30,94 | 30,71 | 1.305 |
14 feb 2024 | 30,54 | 30,80 | 30,54 | 30,80 | 30,57 | 75 |
13 feb 2024 | 31,14 | 31,16 | 31,14 | 31,16 | 30,92 | 833 |
12 feb 2024 | 30,54 | 31,12 | 30,54 | 31,12 | 30,89 | 134 |
09 feb 2024 | 30,68 | 30,70 | 30,66 | 30,66 | 30,43 | 30 |
08 feb 2024 | 30,86 | 30,86 | 30,72 | 30,72 | 30,49 | 138 |
07 feb 2024 | 30,64 | 30,80 | 30,64 | 30,80 | 30,57 | 370 |
06 feb 2024 | 30,56 | 30,76 | 30,56 | 30,76 | 30,53 | 130 |
05 feb 2024 | 31,00 | 31,02 | 30,96 | 30,96 | 30,73 | 100 |
02 feb 2024 | 30,88 | 30,90 | 30,88 | 30,90 | 30,67 | - |
01 feb 2024 | 31,52 | 31,52 | 30,52 | 30,52 | 30,29 | 663 |
31 gen 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 31,86 | - |
30 gen 2024 | 31,26 | 32,14 | 31,26 | 32,08 | 31,84 | 973 |
29 gen 2024 | 30,78 | 30,84 | 30,78 | 30,84 | 30,61 | - |
26 gen 2024 | 30,60 | 30,76 | 30,60 | 30,74 | 30,51 | 400 |
25 gen 2024 | 30,36 | 30,36 | 30,24 | 30,24 | 30,01 | 500 |
24 gen 2024 | 30,14 | 30,28 | 30,14 | 30,28 | 30,05 | 140 |
23 gen 2024 | 29,60 | 30,18 | 29,60 | 30,18 | 29,95 | 84 |
22 gen 2024 | 29,54 | 29,86 | 29,54 | 29,86 | 29,63 | 180 |
19 gen 2024 | 29,08 | 29,26 | 29,08 | 29,26 | 29,04 | 45 |
18 gen 2024 | 29,06 | 29,16 | 28,98 | 29,16 | 28,94 | - |
17 gen 2024 | 29,40 | 29,40 | 29,10 | 29,26 | 29,04 | 425 |
16 gen 2024 | 30,02 | 30,02 | 29,78 | 29,78 | 29,56 | 450 |
15 gen 2024 | 29,96 | 29,96 | 29,82 | 29,82 | 29,60 | 74 |
12 gen 2024 | 30,08 | 30,10 | 28,80 | 29,50 | 29,28 | 206 |
11 gen 2024 | 30,62 | 30,62 | 30,10 | 30,10 | 29,87 | 69 |
10 gen 2024 | 30,72 | 30,72 | 30,44 | 30,48 | 30,25 | 524 |
09 gen 2024 | 31,10 | 31,10 | 30,74 | 30,82 | 30,59 | 31 |
08 gen 2024 | 31,40 | 31,44 | 30,86 | 30,86 | 30,63 | 191 |
05 gen 2024 | 30,94 | 30,94 | 30,90 | 30,90 | 30,67 | 1.307 |
04 gen 2024 | 30,68 | 31,18 | 30,68 | 31,00 | 30,77 | 169 |
03 gen 2024 | 30,86 | 30,92 | 30,66 | 30,72 | 30,49 | 194 |
02 gen 2024 | 30,50 | 31,00 | 30,50 | 31,00 | 30,77 | 396 |
*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...