Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 36,66 | 36,77 | 36,72 | 36,76 | 36,76 | 9.616 |
06 mag 2024 | 36,54 | 36,60 | 36,45 | 36,55 | 36,55 | 11.000 |
03 mag 2024 | 36,40 | 36,40 | 36,14 | 36,33 | 36,33 | 13.800 |
02 mag 2024 | 35,72 | 35,94 | 35,56 | 35,91 | 35,91 | 16.000 |
01 mag 2024 | 35,38 | 35,69 | 35,32 | 35,44 | 35,44 | 7.500 |
30 apr 2024 | 35,77 | 35,77 | 35,43 | 35,43 | 35,43 | 23.400 |
29 apr 2024 | 35,83 | 35,94 | 35,78 | 35,88 | 35,88 | 10.800 |
26 apr 2024 | 35,69 | 35,73 | 35,57 | 35,67 | 35,67 | 29.100 |
25 apr 2024 | 34,98 | 35,44 | 34,98 | 35,40 | 35,40 | 18.900 |
24 apr 2024 | 35,71 | 35,71 | 35,46 | 35,63 | 35,63 | 18.100 |
23 apr 2024 | 35,46 | 35,77 | 35,46 | 35,74 | 35,74 | 16.100 |
22 apr 2024 | 35,09 | 35,46 | 35,09 | 35,36 | 35,36 | 11.500 |
19 apr 2024 | 35,05 | 35,10 | 34,95 | 34,97 | 34,97 | 15.000 |
18 apr 2024 | 35,15 | 35,15 | 34,92 | 34,96 | 34,96 | 5.600 |
17 apr 2024 | 35,22 | 35,22 | 34,99 | 35,13 | 35,13 | 10.000 |
16 apr 2024 | 35,03 | 35,10 | 34,90 | 35,04 | 35,04 | 8.800 |
15 apr 2024 | 35,74 | 35,74 | 35,35 | 35,41 | 35,41 | 19.400 |
12 apr 2024 | 35,89 | 35,92 | 35,59 | 35,63 | 35,63 | 11.700 |
11 apr 2024 | 36,17 | 36,17 | 35,79 | 36,06 | 36,06 | 9.400 |
10 apr 2024 | 36,06 | 36,21 | 35,85 | 36,00 | 36,00 | 29.100 |
09 apr 2024 | 36,83 | 36,83 | 36,56 | 36,70 | 36,70 | 16.500 |
08 apr 2024 | 36,65 | 36,70 | 36,56 | 36,62 | 36,62 | 14.700 |
05 apr 2024 | 36,41 | 36,56 | 36,41 | 36,49 | 36,49 | 26.100 |
04 apr 2024 | 36,95 | 36,99 | 36,48 | 36,51 | 36,51 | 11.900 |
03 apr 2024 | 36,34 | 36,74 | 36,34 | 36,69 | 36,69 | 11.700 |
02 apr 2024 | 36,46 | 36,52 | 36,40 | 36,52 | 36,52 | 9.800 |
01 apr 2024 | 36,95 | 36,95 | 36,69 | 36,73 | 36,73 | 19.300 |
28 mar 2024 | 37,10 | 37,17 | 37,03 | 37,06 | 37,06 | 16.300 |
27 mar 2024 | 37,01 | 37,16 | 37,01 | 37,16 | 37,16 | 8.700 |
26 mar 2024 | 36,98 | 37,04 | 36,90 | 36,90 | 36,90 | 25.800 |
25 mar 2024 | 36,79 | 36,94 | 36,79 | 36,83 | 36,83 | 12.300 |
22 mar 2024 | 36,98 | 37,06 | 36,97 | 36,99 | 36,99 | 6.000 |
22 mar 2024 | 0.215 Dividendo |
21 mar 2024 | 37,27 | 37,28 | 37,18 | 37,19 | 36,98 | 9.800 |
20 mar 2024 | 36,84 | 37,24 | 36,79 | 37,24 | 37,02 | 14.000 |
19 mar 2024 | 36,77 | 36,90 | 36,66 | 36,84 | 36,62 | 17.900 |
18 mar 2024 | 36,85 | 36,85 | 36,69 | 36,70 | 36,48 | 8.500 |
15 mar 2024 | 36,87 | 36,87 | 36,68 | 36,75 | 36,54 | 17.200 |
14 mar 2024 | 36,93 | 36,95 | 36,66 | 36,75 | 36,54 | 18.200 |
13 mar 2024 | 37,18 | 37,24 | 37,15 | 37,17 | 36,95 | 13.400 |
12 mar 2024 | 37,03 | 37,24 | 37,03 | 37,19 | 36,98 | 10.200 |
11 mar 2024 | 37,05 | 37,06 | 36,88 | 37,03 | 36,81 | 20.000 |
08 mar 2024 | 37,51 | 37,51 | 37,26 | 37,28 | 37,06 | 15.200 |
07 mar 2024 | 37,24 | 37,40 | 37,24 | 37,38 | 37,16 | 25.800 |
06 mar 2024 | 36,84 | 36,97 | 36,82 | 36,92 | 36,71 | 10.700 |
05 mar 2024 | 36,53 | 36,67 | 36,40 | 36,48 | 36,27 | 20.200 |
04 mar 2024 | 36,37 | 36,52 | 36,37 | 36,46 | 36,25 | 31.800 |
01 mar 2024 | 36,30 | 36,56 | 36,09 | 36,56 | 36,34 | 20.500 |
29 feb 2024 | 36,26 | 36,27 | 36,01 | 36,15 | 35,94 | 23.400 |
28 feb 2024 | 35,90 | 36,07 | 35,90 | 36,03 | 35,82 | 48.900 |
27 feb 2024 | 36,22 | 36,22 | 36,14 | 36,20 | 35,99 | 16.500 |
26 feb 2024 | 36,25 | 36,25 | 36,11 | 36,16 | 35,95 | 22.200 |
23 feb 2024 | 36,18 | 36,25 | 36,18 | 36,23 | 36,02 | 16.400 |
22 feb 2024 | 35,90 | 36,14 | 35,90 | 36,10 | 35,89 | 20.800 |
21 feb 2024 | 35,73 | 35,76 | 35,62 | 35,75 | 35,54 | 8.200 |
20 feb 2024 | 35,75 | 35,86 | 35,71 | 35,76 | 35,55 | 27.000 |
16 feb 2024 | 35,53 | 35,72 | 35,53 | 35,60 | 35,39 | 16.900 |
15 feb 2024 | 35,35 | 35,64 | 35,35 | 35,62 | 35,41 | 20.300 |
14 feb 2024 | 34,98 | 35,23 | 34,98 | 35,23 | 35,02 | 16.000 |
13 feb 2024 | 35,07 | 35,07 | 34,74 | 34,85 | 34,65 | 21.100 |
12 feb 2024 | 35,48 | 35,62 | 35,46 | 35,51 | 35,30 | 13.700 |
09 feb 2024 | 35,33 | 35,49 | 35,29 | 35,46 | 35,25 | 37.200 |
08 feb 2024 | 35,50 | 35,50 | 35,27 | 35,36 | 35,15 | 42.500 |
07 feb 2024 | 35,46 | 35,53 | 35,44 | 35,46 | 35,25 | 18.000 |
06 feb 2024 | 35,32 | 35,50 | 35,30 | 35,49 | 35,29 | 8.500 |
05 feb 2024 | 35,30 | 35,30 | 35,08 | 35,24 | 35,04 | 10.900 |
02 feb 2024 | 35,48 | 35,53 | 35,35 | 35,53 | 35,32 | 19.400 |
01 feb 2024 | 35,65 | 36,02 | 35,65 | 36,02 | 35,81 | 20.300 |
31 gen 2024 | 35,88 | 35,90 | 35,47 | 35,53 | 35,33 | 30.800 |
30 gen 2024 | 35,51 | 35,62 | 35,44 | 35,58 | 35,37 | 11.300 |
29 gen 2024 | 35,27 | 35,61 | 35,27 | 35,56 | 35,36 | 18.600 |
26 gen 2024 | 35,35 | 35,37 | 35,27 | 35,32 | 35,11 | 12.100 |
25 gen 2024 | 35,09 | 35,17 | 35,00 | 35,17 | 34,97 | 32.900 |
24 gen 2024 | 35,26 | 35,32 | 35,03 | 35,03 | 34,83 | 41.900 |
23 gen 2024 | 34,71 | 34,83 | 34,68 | 34,81 | 34,61 | 16.400 |
22 gen 2024 | 35,02 | 35,04 | 34,92 | 34,94 | 34,74 | 7.200 |
19 gen 2024 | 34,56 | 34,80 | 34,56 | 34,80 | 34,60 | 43.800 |
18 gen 2024 | 34,67 | 34,76 | 34,60 | 34,74 | 34,54 | 17.800 |
17 gen 2024 | 34,40 | 34,53 | 34,33 | 34,53 | 34,33 | 13.600 |
16 gen 2024 | 34,93 | 35,11 | 34,79 | 34,86 | 34,66 | 13.600 |
12 gen 2024 | 35,72 | 35,72 | 35,47 | 35,53 | 35,32 | 25.600 |
11 gen 2024 | 35,34 | 35,42 | 35,03 | 35,37 | 35,17 | 12.200 |
10 gen 2024 | 35,19 | 35,35 | 35,19 | 35,30 | 35,09 | 9.300 |
09 gen 2024 | 35,16 | 35,18 | 35,07 | 35,12 | 34,91 | 24.100 |
08 gen 2024 | 35,17 | 35,46 | 35,17 | 35,46 | 35,26 | 32.200 |
05 gen 2024 | 35,37 | 35,39 | 35,00 | 35,03 | 34,83 | 32.500 |
04 gen 2024 | 35,03 | 35,22 | 35,03 | 35,10 | 34,90 | 49.400 |
03 gen 2024 | 34,95 | 35,20 | 34,94 | 35,09 | 34,89 | 32.700 |
02 gen 2024 | 35,34 | 35,47 | 35,27 | 35,29 | 35,09 | 112.200 |
29 dic 2023 | 35,69 | 35,81 | 35,69 | 35,72 | 35,52 | 32.700 |
28 dic 2023 | 35,67 | 35,95 | 35,67 | 35,74 | 35,53 | 19.300 |
27 dic 2023 | 35,76 | 35,90 | 35,70 | 35,85 | 35,65 | 31.900 |
26 dic 2023 | 35,38 | 35,64 | 35,38 | 35,59 | 35,39 | 43.800 |
22 dic 2023 | 35,53 | 35,53 | 35,38 | 35,44 | 35,23 | 17.900 |
22 dic 2023 | 0.135 Dividendo |
21 dic 2023 | 35,52 | 35,55 | 35,30 | 35,53 | 35,19 | 114.500 |
20 dic 2023 | 35,41 | 35,45 | 35,08 | 35,08 | 34,75 | 19.500 |
19 dic 2023 | 35,15 | 35,37 | 35,15 | 35,32 | 34,99 | 23.100 |
18 dic 2023 | 35,00 | 35,06 | 34,94 | 35,01 | 34,67 | 19.200 |
15 dic 2023 | 35,15 | 35,18 | 34,96 | 34,99 | 34,65 | 24.700 |
*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...