Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 39,82 | 39,82 | 39,82 | 39,82 | 39,82 | - |
09 mag 2024 | 38,86 | 39,53 | 38,86 | 39,53 | 39,53 | - |
08 mag 2024 | 38,52 | 38,52 | 38,52 | 38,52 | 38,52 | - |
07 mag 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,40 | - |
06 mag 2024 | 38,05 | 38,44 | 38,05 | 38,44 | 38,44 | 100 |
03 mag 2024 | 38,15 | 38,15 | 38,15 | 38,15 | 38,15 | - |
02 mag 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
30 apr 2024 | 38,90 | 38,90 | 38,90 | 38,90 | 38,90 | - |
29 apr 2024 | 39,80 | 39,80 | 39,80 | 39,80 | 39,80 | - |
26 apr 2024 | 40,19 | 40,19 | 40,19 | 40,19 | 40,19 | - |
25 apr 2024 | 35,80 | 40,72 | 35,80 | 40,72 | 40,72 | 2 |
24 apr 2024 | 35,44 | 35,44 | 35,12 | 35,12 | 35,12 | 370 |
23 apr 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
22 apr 2024 | 35,95 | 35,95 | 35,70 | 35,70 | 35,70 | - |
19 apr 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
18 apr 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
17 apr 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
16 apr 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
15 apr 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
12 apr 2024 | 36,70 | 37,41 | 36,70 | 37,41 | 37,41 | 80 |
11 apr 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
10 apr 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
09 apr 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
08 apr 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
05 apr 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
04 apr 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
03 apr 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | 30 |
02 apr 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,99 | 100 |
28 mar 2024 | 32,42 | 33,18 | 32,42 | 33,18 | 33,18 | 100 |
27 mar 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
26 mar 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
25 mar 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
22 mar 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
21 mar 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | 18 |
20 mar 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
19 mar 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
18 mar 2024 | 31,00 | 31,00 | 30,98 | 30,98 | 30,98 | 20 |
15 mar 2024 | 31,30 | 31,30 | 30,70 | 30,70 | 30,70 | 30 |
14 mar 2024 | 31,34 | 31,60 | 31,34 | 31,60 | 31,60 | 100 |
13 mar 2024 | 31,00 | 31,40 | 31,00 | 31,40 | 31,40 | 100 |
12 mar 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
11 mar 2024 | 31,04 | 31,22 | 31,04 | 31,22 | 31,22 | 35 |
08 mar 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
07 mar 2024 | 30,76 | 31,28 | 30,76 | 31,28 | 31,28 | 100 |
06 mar 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
05 mar 2024 | 30,70 | 31,58 | 30,70 | 31,58 | 31,58 | 85 |
04 mar 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
04 mar 2024 | 0.25 Dividendo |
01 mar 2024 | 28,92 | 29,02 | 28,92 | 29,02 | 28,77 | 173 |
29 feb 2024 | 27,66 | 28,94 | 27,56 | 28,94 | 28,69 | 1.193 |
28 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,36 | - |
27 feb 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,46 | - |
26 feb 2024 | 28,80 | 28,80 | 27,98 | 27,98 | 27,74 | 555 |
23 feb 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,29 | - |
22 feb 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,44 | - |
21 feb 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,44 | - |
20 feb 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,03 | - |
19 feb 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 30,97 | - |
16 feb 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,30 | - |
15 feb 2024 | 29,90 | 30,76 | 29,90 | 30,76 | 30,50 | 200 |
14 feb 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 29,74 | - |
13 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,93 | - |
12 feb 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,16 | 131 |
09 feb 2024 | 30,82 | 30,82 | 30,16 | 30,16 | 29,90 | 15 |
08 feb 2024 | 31,08 | 31,08 | 31,06 | 31,06 | 30,79 | 265 |
07 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,93 | - |
06 feb 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 30,79 | - |
05 feb 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,43 | - |
02 feb 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,56 | - |
01 feb 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,72 | - |
31 gen 2024 | 31,84 | 32,06 | 31,84 | 32,06 | 31,78 | 200 |
30 gen 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,72 | - |
29 gen 2024 | 31,72 | 31,86 | 31,72 | 31,86 | 31,59 | 200 |
26 gen 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,53 | - |
25 gen 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,41 | - |
24 gen 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,22 | - |
23 gen 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,12 | - |
22 gen 2024 | 31,40 | 31,68 | 31,40 | 31,68 | 31,41 | 250 |
19 gen 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 31,78 | - |
18 gen 2024 | 31,94 | 32,16 | 31,94 | 32,16 | 31,88 | 250 |
17 gen 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,30 | - |
16 gen 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 33,95 | - |
15 gen 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 33,77 | - |
12 gen 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 33,77 | - |
11 gen 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 34,44 | - |
10 gen 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,00 | - |
09 gen 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,46 | - |
08 gen 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,25 | - |
05 gen 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,30 | - |
04 gen 2024 | 36,52 | 36,70 | 36,52 | 36,70 | 36,38 | 80 |
03 gen 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 36,98 | - |
02 gen 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,34 | - |
29 dic 2023 | 37,76 | 37,76 | 37,72 | 37,76 | 37,43 | - |
28 dic 2023 | 38,24 | 38,24 | 38,24 | 38,24 | 37,91 | - |
27 dic 2023 | 37,88 | 38,00 | 37,88 | 38,00 | 37,67 | 100 |
22 dic 2023 | 37,70 | 37,70 | 37,70 | 37,70 | 37,38 | - |
21 dic 2023 | 37,58 | 37,58 | 37,58 | 37,58 | 37,26 | - |
20 dic 2023 | 38,20 | 38,20 | 38,20 | 38,20 | 37,87 | - |
19 dic 2023 | 37,38 | 37,38 | 37,38 | 37,38 | 37,06 | - |
18 dic 2023 | 37,50 | 37,62 | 37,50 | 37,62 | 37,30 | 10 |
*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...