Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 37,22 | 37,24 | 37,15 | 37,24 | 37,24 | 1.200 |
07 mag 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | 400 |
06 mag 2024 | 37,00 | 37,16 | 37,00 | 37,16 | 37,16 | 2.100 |
03 mag 2024 | 36,85 | 36,94 | 36,83 | 36,86 | 36,86 | 3.400 |
02 mag 2024 | 36,25 | 36,45 | 36,25 | 36,45 | 36,45 | 2.000 |
01 mag 2024 | 36,28 | 36,43 | 36,18 | 36,25 | 36,25 | 4.100 |
30 apr 2024 | 36,48 | 36,53 | 36,37 | 36,37 | 36,37 | 900 |
29 apr 2024 | 36,84 | 36,86 | 36,70 | 36,79 | 36,79 | 5.400 |
26 apr 2024 | 36,65 | 36,72 | 36,64 | 36,72 | 36,72 | 1.600 |
25 apr 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | 900 |
24 apr 2024 | 36,54 | 36,58 | 36,54 | 36,58 | 36,58 | 900 |
23 apr 2024 | 36,46 | 36,54 | 36,46 | 36,54 | 36,54 | 500 |
22 apr 2024 | 36,30 | 36,34 | 36,19 | 36,19 | 36,19 | 400 |
19 apr 2024 | 35,87 | 35,96 | 35,87 | 35,96 | 35,96 | 700 |
18 apr 2024 | 36,34 | 36,38 | 36,19 | 36,20 | 36,20 | 1.500 |
17 apr 2024 | 36,49 | 36,49 | 36,29 | 36,29 | 36,29 | 800 |
16 apr 2024 | 36,42 | 36,53 | 36,41 | 36,46 | 36,46 | 700 |
15 apr 2024 | 37,16 | 37,16 | 36,48 | 36,53 | 36,53 | 600 |
12 apr 2024 | 37,06 | 37,06 | 36,86 | 36,86 | 36,86 | 800 |
11 apr 2024 | 36,91 | 37,31 | 36,91 | 37,31 | 37,31 | 700 |
10 apr 2024 | 37,09 | 37,11 | 37,09 | 37,11 | 37,11 | 700 |
09 apr 2024 | 37,34 | 37,34 | 37,33 | 37,34 | 37,34 | 1.000 |
08 apr 2024 | 37,36 | 37,37 | 37,32 | 37,32 | 37,32 | 700 |
05 apr 2024 | 37,24 | 37,42 | 37,24 | 37,33 | 37,33 | 700 |
04 apr 2024 | 37,61 | 37,61 | 37,00 | 37,00 | 37,00 | 1.000 |
03 apr 2024 | 37,44 | 37,44 | 37,37 | 37,37 | 37,37 | 1.000 |
02 apr 2024 | 37,29 | 37,34 | 37,23 | 37,34 | 37,34 | 700 |
01 apr 2024 | 37,49 | 37,57 | 37,48 | 37,57 | 37,57 | 2.900 |
28 mar 2024 | 37,56 | 37,71 | 37,56 | 37,65 | 37,65 | 1.200 |
27 mar 2024 | 37,40 | 37,60 | 37,40 | 37,60 | 37,60 | 1.700 |
26 mar 2024 | 37,53 | 37,53 | 37,35 | 37,35 | 37,35 | 700 |
25 mar 2024 | 37,43 | 37,47 | 37,42 | 37,42 | 37,42 | 700 |
22 mar 2024 | 37,55 | 37,55 | 37,51 | 37,54 | 37,54 | 700 |
21 mar 2024 | 37,61 | 37,67 | 37,57 | 37,57 | 37,57 | 1.200 |
20 mar 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 37,44 | 1.000 |
19 mar 2024 | 36,99 | 37,20 | 36,92 | 37,20 | 37,20 | 1.100 |
18 mar 2024 | 37,15 | 37,15 | 37,02 | 37,02 | 37,02 | 600 |
15 mar 2024 | 36,88 | 36,88 | 36,83 | 36,83 | 36,83 | 1.200 |
14 mar 2024 | 36,91 | 37,01 | 36,91 | 37,01 | 37,01 | 900 |
13 mar 2024 | 37,07 | 37,16 | 37,05 | 37,11 | 37,11 | 1.400 |
12 mar 2024 | 37,09 | 37,19 | 37,09 | 37,17 | 37,17 | 1.100 |
11 mar 2024 | 36,70 | 36,83 | 36,70 | 36,82 | 36,82 | 1.500 |
08 mar 2024 | 37,16 | 37,16 | 36,79 | 36,87 | 36,87 | 1.300 |
07 mar 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | 300 |
06 mar 2024 | 36,84 | 36,84 | 36,75 | 36,75 | 36,75 | 1.100 |
05 mar 2024 | 36,62 | 36,65 | 36,50 | 36,59 | 36,59 | 1.300 |
04 mar 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,90 | 400 |
01 mar 2024 | 36,75 | 36,94 | 36,75 | 36,94 | 36,94 | 800 |
29 feb 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | 700 |
28 feb 2024 | 36,56 | 36,57 | 36,52 | 36,52 | 36,52 | 900 |
27 feb 2024 | 36,56 | 36,59 | 36,56 | 36,59 | 36,59 | 1.000 |
26 feb 2024 | 36,54 | 36,55 | 36,54 | 36,55 | 36,55 | 900 |
23 feb 2024 | 36,71 | 36,79 | 36,63 | 36,67 | 36,67 | 1.300 |
22 feb 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | 500 |
21 feb 2024 | 35,94 | 36,01 | 35,85 | 36,01 | 36,01 | 1.000 |
20 feb 2024 | 36,02 | 36,02 | 35,93 | 35,93 | 35,93 | 1.000 |
16 feb 2024 | 36,19 | 36,19 | 36,10 | 36,15 | 36,15 | 1.100 |
15 feb 2024 | 36,21 | 36,27 | 36,21 | 36,26 | 36,26 | 900 |
14 feb 2024 | 35,97 | 36,09 | 35,88 | 36,09 | 36,09 | 1.400 |
13 feb 2024 | 35,68 | 35,81 | 35,64 | 35,81 | 35,81 | 600 |
12 feb 2024 | 36,29 | 36,33 | 36,22 | 36,22 | 36,22 | 1.600 |
09 feb 2024 | 36,18 | 36,27 | 36,17 | 36,23 | 36,23 | 4.400 |
08 feb 2024 | 36,12 | 36,12 | 36,05 | 36,05 | 36,05 | 500 |
07 feb 2024 | 36,12 | 36,12 | 36,07 | 36,07 | 36,07 | 1.400 |
06 feb 2024 | 35,75 | 35,82 | 35,73 | 35,82 | 35,82 | 1.100 |
05 feb 2024 | 35,83 | 35,83 | 35,78 | 35,78 | 35,78 | 700 |
02 feb 2024 | 35,74 | 35,93 | 35,67 | 35,87 | 35,87 | 1.000 |
01 feb 2024 | 35,20 | 35,51 | 35,20 | 35,51 | 35,51 | 800 |
31 gen 2024 | 35,48 | 35,57 | 35,25 | 35,25 | 35,25 | 1.300 |
30 gen 2024 | 35,67 | 35,68 | 35,64 | 35,65 | 35,65 | 800 |
29 gen 2024 | 35,41 | 35,68 | 35,41 | 35,66 | 35,66 | 1.000 |
26 gen 2024 | 35,53 | 35,53 | 35,46 | 35,46 | 35,46 | 700 |
25 gen 2024 | 35,46 | 35,46 | 35,46 | 35,46 | 35,46 | 400 |
24 gen 2024 | 35,49 | 35,49 | 35,33 | 35,33 | 35,33 | 1.800 |
23 gen 2024 | 35,28 | 35,33 | 35,28 | 35,31 | 35,31 | 1.100 |
22 gen 2024 | 35,22 | 35,25 | 35,16 | 35,22 | 35,22 | 6.600 |
19 gen 2024 | 35,09 | 35,15 | 35,09 | 35,15 | 35,15 | 600 |
18 gen 2024 | 34,71 | 34,80 | 34,71 | 34,80 | 34,80 | 500 |
17 gen 2024 | 34,43 | 34,58 | 34,43 | 34,58 | 34,58 | 3.600 |
16 gen 2024 | 34,83 | 34,83 | 34,63 | 34,71 | 34,71 | 3.900 |
12 gen 2024 | 34,84 | 34,84 | 34,75 | 34,83 | 34,83 | 1.200 |
11 gen 2024 | 34,74 | 34,81 | 34,73 | 34,79 | 34,79 | 1.800 |
10 gen 2024 | 34,63 | 34,82 | 34,63 | 34,80 | 34,80 | 5.300 |
09 gen 2024 | 34,49 | 34,65 | 34,49 | 34,63 | 34,63 | 2.500 |
08 gen 2024 | 34,48 | 34,68 | 34,48 | 34,68 | 34,68 | 1.000 |
05 gen 2024 | 34,21 | 34,40 | 34,20 | 34,29 | 34,29 | 17.900 |
04 gen 2024 | 34,27 | 34,27 | 34,24 | 34,24 | 34,24 | 500 |
03 gen 2024 | 34,37 | 34,37 | 34,34 | 34,34 | 34,34 | 500 |
02 gen 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | 500 |
29 dic 2023 | 34,83 | 34,83 | 34,66 | 34,71 | 34,71 | 3.100 |
28 dic 2023 | 34,76 | 34,78 | 34,76 | 34,78 | 34,78 | 1.000 |
27 dic 2023 | 34,82 | 34,82 | 34,72 | 34,77 | 34,77 | 1.800 |
27 dic 2023 | 0.789 Dividendo |
26 dic 2023 | 35,47 | 35,52 | 35,47 | 35,52 | 34,73 | 700 |
22 dic 2023 | 35,39 | 35,41 | 35,39 | 35,40 | 34,62 | 1.200 |
21 dic 2023 | 35,20 | 35,35 | 35,18 | 35,35 | 34,57 | 6.500 |
20 dic 2023 | 35,57 | 35,57 | 35,11 | 35,11 | 34,33 | 2.000 |
19 dic 2023 | 35,44 | 35,49 | 35,44 | 35,48 | 34,69 | 2.000 |
18 dic 2023 | 35,36 | 35,36 | 35,31 | 35,32 | 34,53 | 1.500 |
15 dic 2023 | 35,16 | 35,23 | 35,09 | 35,21 | 34,42 | 2.700 |
*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...