Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mag 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | 40 |
23 mag 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
22 mag 2024 | 40,08 | 40,13 | 39,92 | 39,92 | 39,92 | 40 |
21 mag 2024 | 40,28 | 40,28 | 40,28 | 40,28 | 40,28 | - |
20 mag 2024 | 40,63 | 40,63 | 40,63 | 40,63 | 40,63 | - |
17 mag 2024 | 39,15 | 40,00 | 39,15 | 40,00 | 40,00 | 100 |
16 mag 2024 | 39,42 | 39,65 | 39,42 | 39,65 | 39,65 | 328 |
15 mag 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 39,10 | - |
14 mag 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 39,10 | - |
13 mag 2024 | 39,01 | 39,01 | 39,01 | 39,01 | 39,01 | - |
10 mag 2024 | 39,80 | 40,58 | 39,80 | 40,58 | 40,58 | 250 |
09 mag 2024 | 38,59 | 38,59 | 38,59 | 38,59 | 38,59 | - |
08 mag 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
07 mag 2024 | 38,21 | 38,21 | 38,21 | 38,21 | 38,21 | - |
06 mag 2024 | 38,05 | 38,63 | 38,05 | 38,63 | 38,63 | 12 |
03 mag 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
02 mag 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
30 apr 2024 | 38,80 | 39,33 | 38,10 | 38,10 | 38,10 | 419 |
29 apr 2024 | 39,50 | 39,80 | 39,50 | 39,80 | 39,80 | 2 |
26 apr 2024 | 40,00 | 40,00 | 40,00 | 40,00 | 40,00 | 202 |
25 apr 2024 | 35,65 | 38,10 | 35,65 | 38,10 | 38,10 | 157 |
24 apr 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
23 apr 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | 3 |
22 apr 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
19 apr 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
18 apr 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
17 apr 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | - |
16 apr 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
15 apr 2024 | 36,98 | 36,98 | 36,43 | 36,43 | 36,43 | 64 |
12 apr 2024 | 36,38 | 38,01 | 36,38 | 37,97 | 37,97 | 1.050 |
11 apr 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
10 apr 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
09 apr 2024 | 36,21 | 36,49 | 36,21 | 36,48 | 36,48 | 801 |
08 apr 2024 | 36,54 | 37,43 | 36,54 | 37,43 | 37,43 | 187 |
05 apr 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
04 apr 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 34,17 | - |
03 apr 2024 | 34,02 | 34,70 | 34,02 | 34,70 | 34,70 | 15 |
02 apr 2024 | 34,00 | 34,17 | 34,00 | 34,17 | 34,17 | 813 |
28 mar 2024 | 32,86 | 33,00 | 32,86 | 33,00 | 33,00 | 29 |
27 mar 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
26 mar 2024 | 31,02 | 31,80 | 31,02 | 31,80 | 31,80 | 300 |
25 mar 2024 | 31,04 | 31,66 | 31,04 | 31,66 | 31,66 | 31 |
22 mar 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
21 mar 2024 | 32,00 | 32,28 | 32,00 | 32,28 | 32,28 | 150 |
20 mar 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
19 mar 2024 | 31,44 | 31,90 | 31,44 | 31,90 | 31,90 | 100 |
18 mar 2024 | 31,18 | 31,18 | 31,00 | 31,00 | 31,00 | 450 |
15 mar 2024 | 31,24 | 31,24 | 30,58 | 30,58 | 30,58 | 150 |
14 mar 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
13 mar 2024 | 31,04 | 31,42 | 31,04 | 31,42 | 31,42 | 100 |
12 mar 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
11 mar 2024 | 31,10 | 32,52 | 31,10 | 32,52 | 32,52 | 20 |
08 mar 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | 1 |
07 mar 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
06 mar 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
05 mar 2024 | 30,94 | 31,66 | 30,94 | 31,32 | 31,32 | 80 |
04 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | 20 |
04 mar 2024 | 0.25 Dividendo |
01 mar 2024 | 28,92 | 28,98 | 28,92 | 28,92 | 28,67 | 130 |
29 feb 2024 | 27,76 | 27,90 | 27,42 | 27,90 | 27,66 | 246 |
28 feb 2024 | 27,62 | 27,62 | 27,50 | 27,50 | 27,26 | 20 |
27 feb 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,38 | - |
26 feb 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,57 | - |
23 feb 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,31 | - |
22 feb 2024 | 30,72 | 30,72 | 29,00 | 29,00 | 28,75 | 100 |
21 feb 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,26 | - |
20 feb 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,05 | - |
19 feb 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 30,99 | - |
16 feb 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,18 | - |
15 feb 2024 | 29,94 | 30,30 | 29,94 | 30,30 | 30,04 | 50 |
14 feb 2024 | 30,02 | 30,28 | 30,02 | 30,28 | 30,02 | 10 |
13 feb 2024 | 31,22 | 31,22 | 30,10 | 30,10 | 29,84 | 65 |
12 feb 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,16 | - |
09 feb 2024 | 30,92 | 31,08 | 30,92 | 30,92 | 30,65 | 450 |
08 feb 2024 | 31,10 | 31,30 | 31,10 | 31,30 | 31,03 | 250 |
07 feb 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 30,95 | - |
06 feb 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 30,83 | - |
05 feb 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,45 | - |
02 feb 2024 | 32,90 | 32,90 | 32,34 | 32,34 | 32,06 | 50 |
01 feb 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 31,86 | - |
31 gen 2024 | 31,90 | 32,12 | 31,90 | 32,12 | 31,84 | 9 |
30 gen 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 31,74 | - |
29 gen 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,47 | 100 |
26 gen 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,54 | - |
25 gen 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,53 | - |
24 gen 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,26 | - |
23 gen 2024 | 32,36 | 32,72 | 32,36 | 32,72 | 32,44 | 3 |
22 gen 2024 | 31,50 | 32,28 | 31,50 | 31,70 | 31,43 | 200 |
19 gen 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,54 | - |
18 gen 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,72 | - |
17 gen 2024 | 32,60 | 32,60 | 32,38 | 32,38 | 32,10 | 60 |
16 gen 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 33,96 | - |
15 gen 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 33,79 | - |
12 gen 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 33,79 | - |
11 gen 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,46 | - |
10 gen 2024 | 35,32 | 35,38 | 35,32 | 35,38 | 35,07 | 40 |
09 gen 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,46 | - |
08 gen 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,26 | - |
05 gen 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,38 | - |
04 gen 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,14 | - |
*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...