Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 43,73 | 43,73 | 43,73 | 43,73 | 43,73 | 14 |
02 mag 2024 | 43,15 | 43,15 | 43,15 | 43,15 | 43,15 | 75 |
30 apr 2024 | 43,54 | 44,50 | 43,54 | 44,47 | 44,47 | 1.204 |
29 apr 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 41,90 | - |
26 apr 2024 | 42,01 | 42,01 | 42,01 | 42,01 | 42,01 | - |
25 apr 2024 | 40,91 | 40,91 | 40,91 | 40,91 | 40,91 | - |
24 apr 2024 | 40,38 | 41,44 | 40,38 | 41,44 | 41,44 | 25 |
23 apr 2024 | 39,68 | 39,68 | 39,50 | 39,50 | 39,50 | 68 |
22 apr 2024 | 40,54 | 41,43 | 40,54 | 41,43 | 41,43 | 50 |
19 apr 2024 | 39,86 | 39,86 | 39,86 | 39,86 | 39,86 | 25 |
18 apr 2024 | 40,66 | 40,66 | 40,66 | 40,66 | 40,66 | - |
17 apr 2024 | 40,67 | 41,45 | 40,67 | 41,45 | 41,45 | 40 |
16 apr 2024 | 41,03 | 41,82 | 40,83 | 40,83 | 40,83 | 250 |
15 apr 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 37,96 | - |
12 apr 2024 | 38,50 | 38,53 | 38,50 | 38,53 | 38,53 | 19 |
11 apr 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
10 apr 2024 | 37,45 | 37,56 | 37,45 | 37,56 | 37,56 | 50 |
09 apr 2024 | 36,97 | 37,72 | 36,97 | 37,72 | 37,72 | 40 |
08 apr 2024 | 36,82 | 37,98 | 36,82 | 37,64 | 37,64 | 700 |
05 apr 2024 | 37,39 | 37,39 | 37,31 | 37,31 | 37,31 | 580 |
04 apr 2024 | 37,39 | 37,89 | 37,39 | 37,89 | 37,89 | 605 |
03 apr 2024 | 37,10 | 37,69 | 37,10 | 37,60 | 37,60 | 240 |
02 apr 2024 | 39,38 | 39,39 | 38,67 | 38,95 | 38,95 | 1.185 |
28 mar 2024 | 38,87 | 39,00 | 38,87 | 38,99 | 38,99 | 685 |
28 mar 2024 | 40 Dividendo |
27 mar 2024 | 38,80 | 39,70 | 38,00 | 38,00 | -2,00 | 2.595 |
26 mar 2024 | 38,19 | 39,29 | 38,19 | 38,91 | -2,05 | 195 |
25 mar 2024 | 37,96 | 37,96 | 37,96 | 37,96 | -2,00 | 15 |
22 mar 2024 | 38,70 | 38,70 | 38,70 | 38,70 | -2,04 | - |
21 mar 2024 | 38,67 | 39,00 | 38,67 | 39,00 | -2,05 | 180 |
20 mar 2024 | 36,68 | 36,70 | 36,68 | 36,70 | -1,93 | - |
19 mar 2024 | 36,95 | 36,95 | 36,95 | 36,95 | -1,94 | - |
18 mar 2024 | 35,84 | 35,84 | 35,84 | 35,84 | -1,89 | - |
15 mar 2024 | 34,06 | 34,06 | 34,06 | 34,06 | -1,79 | - |
14 mar 2024 | 34,01 | 34,01 | 34,01 | 34,01 | -1,79 | - |
13 mar 2024 | 33,29 | 33,29 | 33,29 | 33,29 | -1,75 | - |
12 mar 2024 | 33,98 | 34,02 | 33,98 | 34,02 | -1,79 | 50 |
11 mar 2024 | 34,38 | 34,38 | 34,27 | 34,27 | -1,80 | 145 |
08 mar 2024 | 34,27 | 34,42 | 34,27 | 34,42 | -1,81 | 20 |
07 mar 2024 | 34,21 | 34,21 | 34,21 | 34,21 | -1,80 | - |
06 mar 2024 | 34,52 | 34,52 | 34,45 | 34,45 | -1,81 | 10 |
05 mar 2024 | 35,00 | 35,36 | 35,00 | 35,36 | -1,86 | 450 |
04 mar 2024 | 35,01 | 35,01 | 35,01 | 35,01 | -1,84 | - |
01 mar 2024 | 34,83 | 34,83 | 34,83 | 34,83 | -1,83 | - |
29 feb 2024 | 34,68 | 34,68 | 34,68 | 34,68 | -1,83 | - |
28 feb 2024 | 34,65 | 34,65 | 34,62 | 34,62 | -1,82 | 55 |
27 feb 2024 | 35,30 | 35,30 | 35,29 | 35,29 | -1,86 | 50 |
26 feb 2024 | 34,74 | 34,74 | 34,61 | 34,61 | -1,82 | 27 |
23 feb 2024 | 34,74 | 34,74 | 34,74 | 34,74 | -1,83 | - |
22 feb 2024 | 34,76 | 34,76 | 34,76 | 34,76 | -1,83 | - |
21 feb 2024 | 34,79 | 34,79 | 34,79 | 34,79 | -1,83 | - |
20 feb 2024 | 35,41 | 35,41 | 35,41 | 35,41 | -1,86 | - |
19 feb 2024 | 35,04 | 35,04 | 35,04 | 35,04 | -1,84 | - |
16 feb 2024 | 34,99 | 34,99 | 34,99 | 34,99 | -1,84 | - |
15 feb 2024 | 33,75 | 34,45 | 33,75 | 34,45 | -1,81 | 200 |
14 feb 2024 | 33,69 | 33,69 | 33,69 | 33,69 | -1,77 | - |
13 feb 2024 | 34,38 | 34,38 | 34,38 | 34,38 | -1,81 | - |
12 feb 2024 | 33,79 | 33,79 | 33,79 | 33,79 | -1,78 | - |
09 feb 2024 | 33,81 | 33,81 | 33,81 | 33,81 | -1,78 | - |
08 feb 2024 | 33,54 | 33,54 | 33,54 | 33,54 | -1,77 | - |
07 feb 2024 | 33,99 | 33,99 | 33,99 | 33,99 | -1,79 | - |
06 feb 2024 | 33,64 | 33,74 | 33,64 | 33,74 | -1,78 | 15 |
05 feb 2024 | 34,25 | 34,25 | 34,25 | 34,25 | -1,80 | - |
02 feb 2024 | 33,91 | 33,91 | 33,74 | 33,74 | -1,78 | 25 |
01 feb 2024 | 33,87 | 33,87 | 33,87 | 33,87 | -1,78 | - |
31 gen 2024 | 34,31 | 34,31 | 34,31 | 34,31 | -1,81 | - |
30 gen 2024 | 34,72 | 34,72 | 34,72 | 34,72 | -1,83 | - |
29 gen 2024 | 34,63 | 34,63 | 34,63 | 34,63 | -1,82 | - |
26 gen 2024 | 34,83 | 34,83 | 34,83 | 34,83 | -1,83 | - |
25 gen 2024 | 35,17 | 36,22 | 35,17 | 36,22 | -1,91 | 13 |
24 gen 2024 | 36,35 | 36,35 | 36,35 | 36,35 | -1,91 | 60 |
23 gen 2024 | 36,46 | 36,46 | 36,46 | 36,46 | -1,92 | - |
22 gen 2024 | 35,46 | 35,46 | 35,46 | 35,46 | -1,87 | - |
19 gen 2024 | 35,07 | 35,83 | 35,07 | 35,83 | -1,89 | 25 |
18 gen 2024 | 34,78 | 34,78 | 34,78 | 34,78 | -1,83 | - |
17 gen 2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,88 | - |
16 gen 2024 | 37,14 | 37,14 | 37,14 | 37,14 | -1,95 | - |
15 gen 2024 | 37,03 | 37,03 | 37,03 | 37,03 | -1,95 | - |
12 gen 2024 | 36,88 | 37,03 | 36,88 | 37,03 | -1,95 | - |
11 gen 2024 | 36,50 | 36,50 | 36,50 | 36,50 | -1,92 | 25 |
10 gen 2024 | 36,38 | 37,09 | 36,38 | 37,09 | -1,95 | 10 |
09 gen 2024 | 35,85 | 36,57 | 35,85 | 36,57 | -1,92 | 50 |
08 gen 2024 | 35,73 | 35,73 | 35,73 | 35,73 | -1,88 | - |
05 gen 2024 | 35,54 | 35,54 | 35,54 | 35,54 | -1,87 | - |
04 gen 2024 | 36,11 | 36,11 | 36,11 | 36,11 | -1,90 | - |
03 gen 2024 | 36,21 | 36,40 | 36,21 | 36,40 | -1,92 | 25 |
02 gen 2024 | 36,15 | 36,15 | 36,15 | 36,15 | -1,90 | - |
29 dic 2023 | 36,65 | 36,65 | 36,65 | 36,65 | -1,93 | 50 |
28 dic 2023 | 36,32 | 36,32 | 36,32 | 36,32 | -1,91 | - |
27 dic 2023 | 35,22 | 35,22 | 35,22 | 35,22 | -1,85 | - |
22 dic 2023 | 35,05 | 35,05 | 35,05 | 35,05 | -1,84 | - |
21 dic 2023 | 35,22 | 35,22 | 35,22 | 35,22 | -1,85 | - |
20 dic 2023 | 35,38 | 35,49 | 35,38 | 35,49 | -1,87 | 50 |
19 dic 2023 | 35,25 | 36,04 | 35,00 | 36,04 | -1,90 | 232 |
18 dic 2023 | 35,21 | 35,21 | 35,04 | 35,04 | -1,84 | 20 |
15 dic 2023 | 35,47 | 35,47 | 35,47 | 35,47 | -1,87 | - |
14 dic 2023 | 35,15 | 35,15 | 35,15 | 35,15 | -1,85 | - |
13 dic 2023 | 35,00 | 35,00 | 35,00 | 35,00 | -1,84 | - |
12 dic 2023 | 34,84 | 34,84 | 34,84 | 34,84 | -1,83 | - |
11 dic 2023 | 34,78 | 34,78 | 34,78 | 34,78 | -1,83 | - |
*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...