Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 36,30 | 36,38 | 35,63 | 35,79 | 35,79 | 241.236 |
29 apr 2024 | 36,02 | 36,69 | 35,99 | 36,33 | 36,33 | 332.779 |
26 apr 2024 | 35,57 | 36,12 | 34,92 | 35,85 | 35,85 | 553.435 |
25 apr 2024 | 32,70 | 35,74 | 32,25 | 35,39 | 35,39 | 804.108 |
24 apr 2024 | 33,12 | 33,36 | 33,02 | 33,10 | 33,10 | 312.458 |
23 apr 2024 | 33,00 | 33,27 | 32,77 | 33,12 | 33,12 | 201.846 |
22 apr 2024 | 32,50 | 33,01 | 32,32 | 33,00 | 33,00 | 234.335 |
19 apr 2024 | 32,20 | 32,47 | 31,86 | 32,40 | 32,40 | 164.600 |
18 apr 2024 | 32,35 | 32,37 | 31,90 | 32,27 | 32,27 | 278.767 |
17 apr 2024 | 32,66 | 32,66 | 32,23 | 32,34 | 32,34 | 197.607 |
16 apr 2024 | 32,88 | 32,93 | 32,39 | 32,66 | 32,66 | 255.961 |
15 apr 2024 | 33,03 | 33,30 | 32,78 | 32,88 | 32,88 | 213.753 |
12 apr 2024 | 33,30 | 33,43 | 32,99 | 33,00 | 33,00 | 216.230 |
11 apr 2024 | 32,70 | 33,57 | 32,70 | 33,18 | 33,18 | 380.660 |
10 apr 2024 | 33,02 | 33,22 | 32,63 | 32,69 | 32,69 | 301.689 |
09 apr 2024 | 32,70 | 33,02 | 32,61 | 32,94 | 32,94 | 320.567 |
08 apr 2024 | 33,09 | 33,30 | 32,70 | 32,70 | 32,70 | 288.596 |
05 apr 2024 | 33,01 | 33,10 | 32,67 | 33,07 | 33,07 | 350.134 |
04 apr 2024 | 33,21 | 33,58 | 32,97 | 32,98 | 32,98 | 333.001 |
03 apr 2024 | 33,67 | 33,89 | 32,95 | 33,09 | 33,09 | 402.833 |
02 apr 2024 | 34,67 | 34,86 | 33,58 | 33,58 | 33,58 | 362.512 |
28 mar 2024 | 34,51 | 34,68 | 34,16 | 34,57 | 34,57 | 236.376 |
27 mar 2024 | 34,43 | 34,54 | 34,17 | 34,48 | 34,48 | 187.678 |
26 mar 2024 | 34,17 | 34,43 | 33,85 | 34,43 | 34,43 | 227.307 |
25 mar 2024 | 34,76 | 34,76 | 33,94 | 34,17 | 34,17 | 174.410 |
22 mar 2024 | 34,56 | 34,80 | 34,24 | 34,80 | 34,80 | 243.122 |
21 mar 2024 | 34,57 | 34,81 | 34,32 | 34,47 | 34,47 | 331.504 |
21 mar 2024 | 0.81 Dividendo |
20 mar 2024 | 35,47 | 35,57 | 35,04 | 35,27 | 34,46 | 250.314 |
19 mar 2024 | 35,32 | 35,53 | 35,08 | 35,47 | 34,66 | 118.398 |
18 mar 2024 | 35,54 | 35,65 | 35,16 | 35,31 | 34,50 | 184.466 |
15 mar 2024 | 35,78 | 36,21 | 35,48 | 35,48 | 34,67 | 512.554 |
14 mar 2024 | 35,90 | 36,11 | 35,55 | 35,78 | 34,96 | 258.577 |
13 mar 2024 | 35,70 | 36,30 | 35,44 | 35,90 | 35,08 | 176.975 |
12 mar 2024 | 36,03 | 36,13 | 35,72 | 35,76 | 34,94 | 170.065 |
11 mar 2024 | 36,05 | 36,53 | 35,93 | 35,99 | 35,16 | 188.545 |
08 mar 2024 | 35,96 | 36,18 | 35,75 | 35,95 | 35,12 | 157.388 |
07 mar 2024 | 35,62 | 35,86 | 35,32 | 35,78 | 34,96 | 125.595 |
06 mar 2024 | 35,80 | 35,82 | 35,31 | 35,62 | 34,80 | 223.856 |
05 mar 2024 | 36,42 | 36,68 | 35,79 | 35,80 | 34,98 | 247.779 |
04 mar 2024 | 36,61 | 36,81 | 36,25 | 36,42 | 35,58 | 167.585 |
01 mar 2024 | 36,40 | 36,65 | 36,04 | 36,61 | 35,77 | 196.331 |
29 feb 2024 | 37,00 | 37,30 | 36,38 | 36,40 | 35,56 | 457.321 |
28 feb 2024 | 37,04 | 37,15 | 36,51 | 37,00 | 36,15 | 300.416 |
27 feb 2024 | 37,75 | 37,88 | 36,40 | 37,02 | 36,17 | 255.362 |
26 feb 2024 | 37,42 | 38,27 | 37,40 | 37,75 | 36,88 | 280.428 |
23 feb 2024 | 38,71 | 38,88 | 38,40 | 38,50 | 37,62 | 121.193 |
22 feb 2024 | 38,63 | 39,03 | 38,55 | 38,71 | 37,82 | 202.789 |
21 feb 2024 | 38,85 | 39,04 | 38,48 | 38,64 | 37,75 | 150.313 |
20 feb 2024 | 39,09 | 39,51 | 38,71 | 38,94 | 38,05 | 186.660 |
19 feb 2024 | 40,00 | 40,26 | 38,96 | 39,10 | 38,20 | 221.671 |
16 feb 2024 | 39,90 | 40,29 | 39,73 | 39,98 | 39,06 | 224.677 |
15 feb 2024 | 39,63 | 39,95 | 39,04 | 39,76 | 38,85 | 228.242 |
14 feb 2024 | 39,95 | 39,95 | 38,88 | 39,62 | 38,71 | 380.121 |
13 feb 2024 | 42,63 | 44,60 | 38,12 | 40,05 | 39,13 | 850.058 |
12 feb 2024 | 42,98 | 43,11 | 42,41 | 42,63 | 41,65 | 158.069 |
09 feb 2024 | 42,74 | 43,29 | 42,58 | 42,70 | 41,72 | 191.904 |
08 feb 2024 | 42,93 | 43,35 | 42,74 | 42,74 | 41,76 | 155.255 |
07 feb 2024 | 42,67 | 43,03 | 42,37 | 42,93 | 41,94 | 208.490 |
06 feb 2024 | 42,45 | 42,69 | 42,26 | 42,65 | 41,67 | 189.856 |
05 feb 2024 | 42,36 | 42,72 | 42,25 | 42,37 | 41,40 | 151.581 |
02 feb 2024 | 42,58 | 42,83 | 42,21 | 42,36 | 41,39 | 145.129 |
01 feb 2024 | 42,92 | 43,05 | 42,40 | 42,51 | 41,53 | 149.020 |
31 gen 2024 | 42,96 | 43,06 | 42,12 | 42,72 | 41,74 | 302.563 |
30 gen 2024 | 43,39 | 43,81 | 42,95 | 42,95 | 41,96 | 305.618 |
29 gen 2024 | 43,64 | 43,64 | 42,77 | 42,96 | 41,97 | 258.900 |
26 gen 2024 | 43,78 | 44,48 | 43,42 | 43,73 | 42,73 | 279.690 |
25 gen 2024 | 43,28 | 44,03 | 43,28 | 43,78 | 42,77 | 237.859 |
24 gen 2024 | 43,08 | 43,80 | 42,90 | 43,60 | 42,60 | 178.823 |
23 gen 2024 | 43,48 | 43,75 | 42,75 | 43,01 | 42,02 | 211.885 |
22 gen 2024 | 43,14 | 43,58 | 42,84 | 43,48 | 42,48 | 180.575 |
19 gen 2024 | 44,03 | 44,27 | 43,12 | 43,12 | 42,13 | 270.576 |
18 gen 2024 | 44,83 | 45,08 | 43,98 | 44,03 | 43,02 | 271.082 |
17 gen 2024 | 44,47 | 45,03 | 44,18 | 44,84 | 43,81 | 271.151 |
16 gen 2024 | 42,71 | 45,29 | 42,71 | 44,81 | 43,78 | 497.992 |
15 gen 2024 | 42,62 | 42,82 | 42,57 | 42,72 | 41,74 | 69.355 |
12 gen 2024 | 42,60 | 42,99 | 42,60 | 42,74 | 41,76 | 162.881 |
11 gen 2024 | 42,07 | 42,67 | 42,02 | 42,60 | 41,62 | 335.493 |
10 gen 2024 | 41,94 | 41,99 | 41,31 | 41,99 | 41,03 | 161.146 |
09 gen 2024 | 41,76 | 42,21 | 41,52 | 41,94 | 40,98 | 230.982 |
08 gen 2024 | 41,10 | 41,75 | 40,90 | 41,74 | 40,78 | 219.670 |
05 gen 2024 | 40,74 | 41,10 | 40,50 | 41,10 | 40,16 | 199.741 |
04 gen 2024 | 39,88 | 40,79 | 39,88 | 40,74 | 39,80 | 224.529 |
03 gen 2024 | 39,95 | 40,40 | 39,64 | 39,74 | 38,83 | 200.827 |
02 gen 2024 | 39,31 | 40,11 | 39,30 | 39,91 | 38,99 | 187.773 |
29 dic 2023 | 39,30 | 39,52 | 39,03 | 39,29 | 38,39 | 49.744 |
28 dic 2023 | 39,31 | 39,55 | 39,04 | 39,39 | 38,49 | 145.805 |
27 dic 2023 | 39,27 | 39,75 | 39,11 | 39,31 | 38,41 | 118.586 |
22 dic 2023 | 38,98 | 39,35 | 38,98 | 39,27 | 38,37 | 176.989 |
21 dic 2023 | 38,22 | 39,05 | 38,03 | 38,96 | 38,07 | 240.900 |
20 dic 2023 | 38,00 | 38,70 | 38,00 | 38,39 | 37,51 | 210.838 |
19 dic 2023 | 37,62 | 38,28 | 37,53 | 37,95 | 37,08 | 257.415 |
18 dic 2023 | 36,59 | 37,91 | 36,57 | 37,62 | 36,76 | 350.573 |
15 dic 2023 | 38,26 | 38,42 | 36,38 | 36,50 | 35,66 | 687.655 |
14 dic 2023 | 37,15 | 38,64 | 37,04 | 38,25 | 37,37 | 441.951 |
13 dic 2023 | 35,96 | 36,74 | 35,72 | 36,73 | 35,89 | 245.656 |
12 dic 2023 | 37,68 | 37,86 | 35,86 | 36,08 | 35,25 | 345.310 |
11 dic 2023 | 36,60 | 37,50 | 36,60 | 37,50 | 36,64 | 243.708 |
08 dic 2023 | 36,26 | 36,79 | 36,20 | 36,60 | 35,76 | 145.821 |
07 dic 2023 | 35,84 | 36,38 | 35,84 | 36,24 | 35,41 | 222.676 |
*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...