Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 34,41 | 34,48 | 34,41 | 34,47 | 34,47 | 16.200 |
17 mag 2024 | 34,48 | 34,49 | 34,44 | 34,46 | 34,46 | 38.000 |
16 mag 2024 | 34,50 | 34,53 | 34,47 | 34,48 | 34,48 | 14.800 |
15 mag 2024 | 34,48 | 34,54 | 34,44 | 34,54 | 34,54 | 14.000 |
14 mag 2024 | 34,33 | 34,37 | 34,33 | 34,35 | 34,35 | 10.900 |
13 mag 2024 | 34,37 | 34,37 | 34,31 | 34,31 | 34,31 | 9.600 |
10 mag 2024 | 34,39 | 34,39 | 34,30 | 34,31 | 34,31 | 8.300 |
09 mag 2024 | 34,33 | 34,37 | 34,32 | 34,36 | 34,36 | 8.300 |
08 mag 2024 | 34,39 | 34,45 | 34,37 | 34,39 | 34,39 | 34.500 |
07 mag 2024 | 34,48 | 34,48 | 34,40 | 34,44 | 34,44 | 4.800 |
06 mag 2024 | 34,43 | 34,46 | 34,41 | 34,44 | 34,44 | 12.300 |
03 mag 2024 | 34,43 | 34,43 | 34,33 | 34,39 | 34,39 | 85.300 |
02 mag 2024 | 34,16 | 34,25 | 34,14 | 34,23 | 34,23 | 8.000 |
01 mag 2024 | 33,97 | 34,13 | 33,95 | 34,05 | 34,05 | 8.900 |
01 mag 2024 | 0.239 Dividendo |
30 apr 2024 | 34,21 | 34,29 | 34,16 | 34,16 | 33,92 | 5.400 |
29 apr 2024 | 34,26 | 34,33 | 34,26 | 34,30 | 34,06 | 10.500 |
26 apr 2024 | 34,22 | 34,27 | 34,21 | 34,24 | 34,00 | 3.900 |
25 apr 2024 | 33,99 | 34,13 | 33,99 | 34,13 | 33,89 | 2.900 |
24 apr 2024 | 34,25 | 34,25 | 34,14 | 34,22 | 33,98 | 5.100 |
23 apr 2024 | 34,20 | 34,29 | 34,20 | 34,27 | 34,03 | 8.500 |
22 apr 2024 | 34,09 | 34,17 | 34,09 | 34,16 | 33,92 | 12.200 |
19 apr 2024 | 34,07 | 34,07 | 34,02 | 34,03 | 33,79 | 2.500 |
18 apr 2024 | 33,99 | 34,00 | 33,92 | 34,00 | 33,76 | 7.500 |
17 apr 2024 | 34,05 | 34,07 | 33,95 | 34,00 | 33,76 | 24.900 |
16 apr 2024 | 34,01 | 34,05 | 33,91 | 33,95 | 33,71 | 92.200 |
15 apr 2024 | 34,22 | 34,22 | 33,99 | 34,03 | 33,79 | 88.700 |
12 apr 2024 | 34,29 | 34,30 | 34,26 | 34,28 | 34,04 | 11.200 |
11 apr 2024 | 34,31 | 34,36 | 34,27 | 34,29 | 34,05 | 19.800 |
10 apr 2024 | 34,39 | 34,44 | 34,33 | 34,33 | 34,09 | 116.700 |
09 apr 2024 | 34,59 | 34,62 | 34,53 | 34,60 | 34,36 | 20.300 |
08 apr 2024 | 34,46 | 34,57 | 34,46 | 34,54 | 34,30 | 8.100 |
05 apr 2024 | 34,53 | 34,58 | 34,49 | 34,49 | 34,25 | 8.400 |
04 apr 2024 | 34,59 | 34,64 | 34,51 | 34,51 | 34,27 | 16.400 |
03 apr 2024 | 34,52 | 34,61 | 34,52 | 34,58 | 34,34 | 20.800 |
02 apr 2024 | 34,49 | 34,56 | 34,49 | 34,50 | 34,26 | 12.000 |
01 apr 2024 | 34,76 | 34,76 | 34,57 | 34,61 | 34,37 | 22.100 |
01 apr 2024 | 0.248 Dividendo |
28 mar 2024 | 35,04 | 35,06 | 35,01 | 35,03 | 34,54 | 12.200 |
27 mar 2024 | 34,96 | 35,05 | 34,96 | 35,05 | 34,56 | 6.500 |
26 mar 2024 | 34,87 | 34,91 | 34,87 | 34,89 | 34,40 | 20.200 |
25 mar 2024 | 34,87 | 34,94 | 34,87 | 34,92 | 34,43 | 7.200 |
22 mar 2024 | 35,02 | 35,02 | 34,96 | 34,96 | 34,47 | 5.900 |
21 mar 2024 | 35,01 | 35,01 | 34,95 | 34,96 | 34,47 | 6.000 |
20 mar 2024 | 34,85 | 34,96 | 34,85 | 34,96 | 34,47 | 11.400 |
19 mar 2024 | 34,75 | 34,82 | 34,75 | 34,81 | 34,32 | 4.000 |
18 mar 2024 | 34,71 | 34,72 | 34,69 | 34,70 | 34,21 | 3.600 |
15 mar 2024 | 34,60 | 34,69 | 34,60 | 34,64 | 34,15 | 4.000 |
14 mar 2024 | 34,76 | 34,76 | 34,65 | 34,66 | 34,17 | 4.200 |
13 mar 2024 | 34,81 | 34,83 | 34,79 | 34,82 | 34,33 | 2.800 |
12 mar 2024 | 34,74 | 34,79 | 34,72 | 34,77 | 34,28 | 8.500 |
11 mar 2024 | 34,80 | 34,81 | 34,75 | 34,79 | 34,30 | 12.200 |
08 mar 2024 | 34,80 | 34,90 | 34,78 | 34,79 | 34,30 | 7.500 |
07 mar 2024 | 34,81 | 34,83 | 34,74 | 34,79 | 34,30 | 98.100 |
06 mar 2024 | 34,71 | 34,78 | 34,70 | 34,72 | 34,23 | 9.900 |
05 mar 2024 | 34,68 | 34,71 | 34,63 | 34,66 | 34,17 | 6.200 |
04 mar 2024 | 34,56 | 34,69 | 34,56 | 34,66 | 34,17 | 10.800 |
01 mar 2024 | 34,57 | 34,69 | 34,55 | 34,64 | 34,15 | 9.000 |
01 mar 2024 | 0.223 Dividendo |
29 feb 2024 | 34,78 | 34,79 | 34,74 | 34,77 | 34,06 | 4.200 |
28 feb 2024 | 34,64 | 34,73 | 34,64 | 34,71 | 34,00 | 7.400 |
27 feb 2024 | 34,66 | 34,68 | 34,63 | 34,66 | 33,95 | 13.900 |
26 feb 2024 | 34,72 | 34,73 | 34,64 | 34,66 | 33,95 | 10.100 |
23 feb 2024 | 34,74 | 34,78 | 34,70 | 34,74 | 34,03 | 8.400 |
22 feb 2024 | 34,59 | 34,69 | 34,59 | 34,67 | 33,96 | 17.400 |
21 feb 2024 | 34,61 | 34,61 | 34,48 | 34,54 | 33,84 | 6.100 |
20 feb 2024 | 34,58 | 34,63 | 34,57 | 34,62 | 33,92 | 33.100 |
16 feb 2024 | 34,52 | 34,54 | 34,51 | 34,52 | 33,82 | 4.000 |
15 feb 2024 | 34,58 | 34,66 | 34,55 | 34,61 | 33,91 | 30.000 |
14 feb 2024 | 34,47 | 34,56 | 34,37 | 34,51 | 33,81 | 21.800 |
13 feb 2024 | 34,40 | 34,47 | 34,36 | 34,41 | 33,71 | 4.300 |
12 feb 2024 | 34,69 | 34,75 | 34,62 | 34,68 | 33,97 | 18.900 |
09 feb 2024 | 34,62 | 34,73 | 34,62 | 34,67 | 33,96 | 5.800 |
08 feb 2024 | 34,65 | 34,66 | 34,60 | 34,62 | 33,92 | 3.800 |
07 feb 2024 | 34,68 | 34,68 | 34,59 | 34,64 | 33,94 | 5.700 |
06 feb 2024 | 34,46 | 34,61 | 34,46 | 34,58 | 33,88 | 5.000 |
05 feb 2024 | 34,51 | 34,54 | 34,41 | 34,45 | 33,75 | 6.400 |
02 feb 2024 | 34,63 | 34,72 | 34,63 | 34,66 | 33,95 | 15.400 |
01 feb 2024 | 34,70 | 34,81 | 34,70 | 34,76 | 34,05 | 4.900 |
01 feb 2024 | 0.234 Dividendo |
31 gen 2024 | 34,95 | 35,00 | 34,80 | 34,80 | 33,86 | 23.300 |
30 gen 2024 | 34,85 | 34,86 | 34,81 | 34,85 | 33,91 | 58.700 |
29 gen 2024 | 34,86 | 34,88 | 34,80 | 34,85 | 33,91 | 19.400 |
26 gen 2024 | 34,85 | 34,87 | 34,82 | 34,84 | 33,90 | 17.000 |
25 gen 2024 | 34,72 | 34,84 | 34,72 | 34,84 | 33,90 | 10.800 |
24 gen 2024 | 34,72 | 34,72 | 34,62 | 34,64 | 33,71 | 8.100 |
23 gen 2024 | 34,64 | 34,65 | 34,62 | 34,64 | 33,71 | 4.100 |
22 gen 2024 | 34,68 | 34,75 | 34,67 | 34,67 | 33,74 | 15.600 |
19 gen 2024 | 34,53 | 34,63 | 34,49 | 34,63 | 33,70 | 13.500 |
18 gen 2024 | 34,56 | 34,61 | 34,52 | 34,59 | 33,66 | 8.100 |
17 gen 2024 | 34,53 | 34,56 | 34,48 | 34,54 | 33,61 | 3.600 |
16 gen 2024 | 34,80 | 34,80 | 34,66 | 34,66 | 33,73 | 8.900 |
12 gen 2024 | 34,83 | 34,86 | 34,81 | 34,81 | 33,87 | 2.400 |
11 gen 2024 | 34,64 | 34,78 | 34,62 | 34,75 | 33,81 | 4.100 |
10 gen 2024 | 34,74 | 34,78 | 34,72 | 34,73 | 33,79 | 4.100 |
09 gen 2024 | 34,64 | 34,73 | 34,64 | 34,73 | 33,79 | 6.300 |
08 gen 2024 | 34,51 | 34,70 | 34,51 | 34,65 | 33,72 | 8.600 |
05 gen 2024 | 34,33 | 34,62 | 34,33 | 34,51 | 33,58 | 15.200 |
04 gen 2024 | 34,53 | 34,58 | 34,46 | 34,46 | 33,53 | 7.600 |
03 gen 2024 | 34,53 | 34,67 | 34,52 | 34,63 | 33,70 | 7.100 |
*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...