Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 34,82 | 34,82 | 34,11 | 34,61 | 34,61 | 9.575 |
01 mag 2024 | 34,38 | 34,86 | 33,78 | 34,64 | 34,64 | 47.800 |
30 apr 2024 | 34,15 | 34,50 | 33,62 | 34,25 | 34,25 | 49.000 |
29 apr 2024 | 33,85 | 34,53 | 33,85 | 34,30 | 34,30 | 55.200 |
26 apr 2024 | 33,48 | 33,87 | 33,36 | 33,81 | 33,81 | 39.900 |
25 apr 2024 | 34,20 | 34,31 | 33,48 | 33,59 | 33,59 | 43.200 |
24 apr 2024 | 34,01 | 34,27 | 33,64 | 34,27 | 34,27 | 42.800 |
23 apr 2024 | 33,56 | 34,65 | 33,56 | 34,24 | 34,24 | 74.200 |
22 apr 2024 | 33,87 | 34,55 | 33,62 | 33,69 | 33,69 | 39.700 |
19 apr 2024 | 32,67 | 34,37 | 32,08 | 34,03 | 34,03 | 68.400 |
18 apr 2024 | 33,16 | 33,52 | 32,69 | 32,87 | 32,87 | 55.600 |
17 apr 2024 | 35,84 | 35,84 | 33,25 | 33,32 | 33,32 | 41.900 |
16 apr 2024 | 33,99 | 34,91 | 33,94 | 34,36 | 34,36 | 35.100 |
15 apr 2024 | 34,01 | 34,34 | 33,68 | 34,22 | 34,22 | 40.300 |
12 apr 2024 | 34,79 | 35,00 | 33,88 | 34,10 | 34,10 | 47.900 |
11 apr 2024 | 35,32 | 35,33 | 34,69 | 34,75 | 34,75 | 51.900 |
10 apr 2024 | 36,51 | 36,76 | 35,04 | 35,41 | 35,41 | 53.200 |
09 apr 2024 | 37,27 | 37,61 | 36,78 | 36,91 | 36,91 | 40.200 |
08 apr 2024 | 37,18 | 37,75 | 36,97 | 37,27 | 37,27 | 31.200 |
05 apr 2024 | 36,96 | 37,39 | 36,53 | 37,00 | 37,00 | 31.900 |
04 apr 2024 | 36,62 | 37,33 | 36,50 | 37,09 | 37,09 | 55.900 |
03 apr 2024 | 36,32 | 36,64 | 36,08 | 36,26 | 36,26 | 49.100 |
02 apr 2024 | 38,97 | 39,46 | 36,43 | 36,58 | 36,58 | 59.000 |
01 apr 2024 | 39,97 | 39,98 | 38,98 | 39,34 | 39,34 | 49.700 |
28 mar 2024 | 39,25 | 39,84 | 39,25 | 39,61 | 39,61 | 61.800 |
27 mar 2024 | 39,85 | 39,85 | 39,30 | 39,40 | 39,40 | 55.600 |
27 mar 2024 | 0.12 Dividendo |
26 mar 2024 | 39,66 | 40,13 | 39,55 | 39,70 | 39,58 | 86.700 |
25 mar 2024 | 40,00 | 40,05 | 39,24 | 39,48 | 39,36 | 41.800 |
22 mar 2024 | 40,40 | 40,65 | 39,77 | 39,98 | 39,86 | 52.600 |
21 mar 2024 | 40,28 | 40,69 | 40,12 | 40,40 | 40,28 | 84.300 |
20 mar 2024 | 39,90 | 40,58 | 39,65 | 40,32 | 40,20 | 79.200 |
19 mar 2024 | 39,87 | 40,00 | 39,65 | 39,89 | 39,77 | 49.500 |
18 mar 2024 | 39,61 | 40,44 | 39,50 | 39,77 | 39,65 | 47.500 |
15 mar 2024 | 39,41 | 39,86 | 39,41 | 39,70 | 39,58 | 85.200 |
14 mar 2024 | 39,91 | 40,01 | 39,31 | 39,67 | 39,55 | 35.400 |
13 mar 2024 | 39,98 | 40,40 | 39,81 | 40,07 | 39,95 | 38.400 |
12 mar 2024 | 40,13 | 40,44 | 39,93 | 40,09 | 39,97 | 25.100 |
11 mar 2024 | 40,23 | 40,62 | 40,14 | 40,24 | 40,12 | 41.400 |
08 mar 2024 | 40,68 | 40,77 | 40,26 | 40,46 | 40,34 | 72.200 |
07 mar 2024 | 40,30 | 40,72 | 40,08 | 40,42 | 40,30 | 44.300 |
06 mar 2024 | 39,67 | 40,60 | 39,17 | 40,33 | 40,21 | 77.800 |
05 mar 2024 | 40,20 | 40,44 | 39,47 | 39,65 | 39,53 | 50.600 |
04 mar 2024 | 40,41 | 40,86 | 40,02 | 40,21 | 40,09 | 85.700 |
01 mar 2024 | 40,49 | 40,76 | 40,32 | 40,56 | 40,44 | 61.000 |
29 feb 2024 | 41,32 | 41,50 | 39,83 | 40,32 | 40,20 | 123.600 |
28 feb 2024 | 40,68 | 41,47 | 40,36 | 40,95 | 40,83 | 66.000 |
27 feb 2024 | 40,63 | 42,00 | 40,49 | 40,88 | 40,76 | 126.900 |
26 feb 2024 | 39,74 | 40,65 | 39,74 | 40,56 | 40,44 | 140.900 |
23 feb 2024 | 39,79 | 40,12 | 39,43 | 40,00 | 39,88 | 44.000 |
22 feb 2024 | 39,43 | 40,02 | 38,87 | 39,67 | 39,55 | 81.300 |
21 feb 2024 | 39,00 | 39,68 | 39,00 | 39,60 | 39,48 | 26.900 |
20 feb 2024 | 38,91 | 39,35 | 38,45 | 39,05 | 38,93 | 84.600 |
16 feb 2024 | 39,55 | 40,09 | 38,66 | 39,23 | 39,11 | 81.600 |
15 feb 2024 | 39,88 | 40,04 | 39,26 | 39,38 | 39,26 | 86.800 |
14 feb 2024 | 38,14 | 39,93 | 37,12 | 39,84 | 39,72 | 59.600 |
13 feb 2024 | 38,68 | 39,00 | 37,25 | 37,54 | 37,43 | 150.000 |
12 feb 2024 | 38,39 | 39,08 | 38,27 | 38,99 | 38,87 | 47.400 |
09 feb 2024 | 37,98 | 38,72 | 37,78 | 38,47 | 38,35 | 50.800 |
08 feb 2024 | 37,23 | 38,08 | 36,80 | 37,97 | 37,86 | 93.900 |
07 feb 2024 | 37,56 | 37,74 | 37,16 | 37,34 | 37,23 | 44.300 |
06 feb 2024 | 36,87 | 37,65 | 36,66 | 37,55 | 37,44 | 42.500 |
05 feb 2024 | 36,83 | 37,27 | 36,21 | 36,87 | 36,76 | 90.900 |
02 feb 2024 | 38,47 | 39,04 | 36,81 | 37,01 | 36,90 | 55.300 |
01 feb 2024 | 39,40 | 39,72 | 38,49 | 38,83 | 38,71 | 69.400 |
31 gen 2024 | 39,74 | 40,18 | 39,40 | 39,40 | 39,28 | 56.900 |
30 gen 2024 | 40,11 | 40,51 | 39,31 | 39,56 | 39,44 | 41.300 |
29 gen 2024 | 39,97 | 40,18 | 39,84 | 40,06 | 39,94 | 65.100 |
26 gen 2024 | 40,31 | 40,33 | 39,80 | 40,10 | 39,98 | 46.500 |
25 gen 2024 | 40,28 | 40,30 | 39,93 | 40,10 | 39,98 | 52.000 |
24 gen 2024 | 40,17 | 40,17 | 39,77 | 40,06 | 39,94 | 46.000 |
23 gen 2024 | 40,40 | 40,46 | 39,45 | 39,94 | 39,82 | 50.000 |
22 gen 2024 | 39,52 | 40,18 | 39,52 | 40,18 | 40,06 | 52.400 |
19 gen 2024 | 39,75 | 39,75 | 39,01 | 39,29 | 39,17 | 45.100 |
18 gen 2024 | 39,49 | 39,58 | 38,86 | 39,54 | 39,42 | 43.500 |
17 gen 2024 | 39,71 | 40,35 | 39,39 | 39,60 | 39,48 | 71.700 |
16 gen 2024 | 39,01 | 39,79 | 38,92 | 39,71 | 39,59 | 73.700 |
12 gen 2024 | 39,75 | 39,80 | 39,05 | 39,18 | 39,06 | 79.200 |
11 gen 2024 | 39,11 | 39,78 | 38,90 | 39,28 | 39,16 | 100.600 |
10 gen 2024 | 38,17 | 39,10 | 38,17 | 39,08 | 38,96 | 91.900 |
09 gen 2024 | 38,39 | 38,63 | 37,91 | 38,18 | 38,06 | 72.600 |
08 gen 2024 | 37,90 | 38,78 | 37,65 | 38,60 | 38,48 | 68.800 |
05 gen 2024 | 40,20 | 40,24 | 38,06 | 38,13 | 38,01 | 100.500 |
04 gen 2024 | 41,25 | 41,39 | 40,23 | 40,29 | 40,17 | 77.900 |
03 gen 2024 | 41,59 | 42,18 | 40,88 | 41,02 | 40,90 | 479.500 |
02 gen 2024 | 39,62 | 41,36 | 39,49 | 41,20 | 41,08 | 358.300 |
29 dic 2023 | 39,55 | 39,86 | 39,32 | 39,56 | 39,44 | 53.900 |
28 dic 2023 | 39,15 | 39,77 | 39,01 | 39,41 | 39,29 | 51.900 |
28 dic 2023 | 0.12 Dividendo |
27 dic 2023 | 39,64 | 39,67 | 39,22 | 39,38 | 39,14 | 39.700 |
26 dic 2023 | 40,09 | 40,09 | 39,48 | 39,56 | 39,32 | 45.200 |
22 dic 2023 | 39,70 | 40,14 | 39,53 | 39,91 | 39,67 | 45.600 |
21 dic 2023 | 39,45 | 39,86 | 38,63 | 39,46 | 39,22 | 37.600 |
20 dic 2023 | 39,67 | 40,01 | 38,91 | 39,53 | 39,29 | 60.900 |
19 dic 2023 | 39,91 | 40,18 | 39,26 | 39,52 | 39,28 | 56.900 |
18 dic 2023 | 39,13 | 39,93 | 38,63 | 39,87 | 39,63 | 111.900 |
15 dic 2023 | 41,00 | 41,00 | 39,00 | 39,05 | 38,81 | 147.600 |
14 dic 2023 | 41,60 | 41,81 | 40,62 | 40,72 | 40,47 | 103.100 |
13 dic 2023 | 41,65 | 41,65 | 41,00 | 41,32 | 41,07 | 214.000 |
12 dic 2023 | 41,55 | 41,56 | 41,32 | 41,50 | 41,25 | 131.600 |
*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...