Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 33,65 | 33,89 | 33,71 | 33,89 | 33,89 | 70.339 |
02 mag 2024 | 33,39 | 33,63 | 33,31 | 33,50 | 33,50 | 123.600 |
01 mag 2024 | 33,06 | 33,43 | 33,06 | 33,35 | 33,35 | 221.600 |
01 mag 2024 | 0.18 Dividendo |
30 apr 2024 | 33,69 | 33,69 | 33,27 | 33,33 | 33,15 | 111.300 |
29 apr 2024 | 33,51 | 33,74 | 33,51 | 33,72 | 33,54 | 75.100 |
26 apr 2024 | 33,60 | 33,73 | 33,45 | 33,45 | 33,27 | 80.800 |
25 apr 2024 | 33,53 | 33,59 | 33,28 | 33,50 | 33,32 | 131.600 |
24 apr 2024 | 33,86 | 33,90 | 33,66 | 33,88 | 33,70 | 84.500 |
23 apr 2024 | 33,48 | 33,88 | 33,42 | 33,88 | 33,70 | 115.300 |
22 apr 2024 | 33,27 | 33,44 | 33,18 | 33,42 | 33,24 | 54.000 |
19 apr 2024 | 33,09 | 33,33 | 33,09 | 33,25 | 33,07 | 64.600 |
18 apr 2024 | 33,18 | 33,26 | 33,04 | 33,11 | 32,93 | 67.900 |
17 apr 2024 | 33,09 | 33,39 | 33,09 | 33,15 | 32,97 | 77.200 |
16 apr 2024 | 32,90 | 33,15 | 32,86 | 32,98 | 32,80 | 381.000 |
15 apr 2024 | 33,64 | 33,66 | 33,00 | 33,00 | 32,82 | 93.900 |
12 apr 2024 | 33,79 | 33,89 | 33,63 | 33,63 | 33,45 | 44.900 |
11 apr 2024 | 34,13 | 34,13 | 33,64 | 33,83 | 33,65 | 100.600 |
10 apr 2024 | 34,46 | 34,46 | 33,82 | 34,02 | 33,84 | 123.600 |
09 apr 2024 | 34,70 | 34,70 | 34,56 | 34,62 | 34,43 | 53.500 |
08 apr 2024 | 34,68 | 34,69 | 34,57 | 34,59 | 34,40 | 46.600 |
05 apr 2024 | 34,68 | 34,78 | 34,61 | 34,70 | 34,51 | 67.900 |
04 apr 2024 | 34,63 | 34,76 | 34,62 | 34,72 | 34,53 | 88.300 |
03 apr 2024 | 34,38 | 34,59 | 34,29 | 34,57 | 34,38 | 86.900 |
02 apr 2024 | 34,60 | 34,60 | 34,29 | 34,43 | 34,24 | 360.200 |
01 apr 2024 | 34,65 | 34,83 | 34,45 | 34,74 | 34,55 | 109.600 |
01 apr 2024 | 0.18 Dividendo |
28 mar 2024 | 35,15 | 35,26 | 34,86 | 34,87 | 34,50 | 82.300 |
27 mar 2024 | 35,06 | 35,17 | 34,91 | 35,17 | 34,80 | 79.200 |
26 mar 2024 | 34,99 | 35,09 | 34,90 | 34,97 | 34,60 | 63.100 |
25 mar 2024 | 35,21 | 35,21 | 34,92 | 34,97 | 34,60 | 71.000 |
22 mar 2024 | 35,32 | 35,37 | 35,11 | 35,11 | 34,74 | 180.700 |
21 mar 2024 | 35,14 | 35,37 | 35,14 | 35,27 | 34,90 | 146.600 |
20 mar 2024 | 35,09 | 35,15 | 34,96 | 35,15 | 34,78 | 103.100 |
19 mar 2024 | 34,86 | 35,04 | 34,83 | 35,03 | 34,66 | 87.200 |
18 mar 2024 | 34,82 | 34,90 | 34,70 | 34,86 | 34,49 | 69.500 |
15 mar 2024 | 34,88 | 34,88 | 34,64 | 34,81 | 34,44 | 112.800 |
14 mar 2024 | 34,99 | 34,99 | 34,75 | 34,75 | 34,38 | 72.200 |
13 mar 2024 | 34,97 | 35,12 | 34,95 | 35,02 | 34,65 | 89.200 |
12 mar 2024 | 34,97 | 35,04 | 34,85 | 35,03 | 34,66 | 91.200 |
11 mar 2024 | 35,05 | 35,05 | 34,96 | 35,00 | 34,63 | 69.500 |
08 mar 2024 | 34,99 | 35,08 | 34,95 | 35,04 | 34,67 | 76.700 |
07 mar 2024 | 34,97 | 35,02 | 34,90 | 34,97 | 34,60 | 58.000 |
06 mar 2024 | 34,74 | 34,91 | 34,70 | 34,83 | 34,46 | 56.900 |
05 mar 2024 | 34,59 | 34,73 | 34,54 | 34,73 | 34,36 | 89.000 |
04 mar 2024 | 34,58 | 34,73 | 34,54 | 34,54 | 34,18 | 85.300 |
01 mar 2024 | 34,77 | 34,81 | 34,53 | 34,64 | 34,28 | 58.800 |
01 mar 2024 | 0.18 Dividendo |
29 feb 2024 | 34,85 | 35,01 | 34,71 | 34,97 | 34,42 | 95.400 |
28 feb 2024 | 34,68 | 34,84 | 34,61 | 34,72 | 34,18 | 57.800 |
27 feb 2024 | 34,88 | 34,88 | 34,68 | 34,71 | 34,17 | 73.400 |
26 feb 2024 | 34,79 | 34,92 | 34,72 | 34,85 | 34,31 | 209.000 |
23 feb 2024 | 34,61 | 34,91 | 34,61 | 34,85 | 34,31 | 52.000 |
22 feb 2024 | 34,58 | 34,65 | 34,57 | 34,61 | 34,07 | 72.100 |
21 feb 2024 | 34,57 | 34,70 | 34,37 | 34,43 | 33,89 | 182.000 |
20 feb 2024 | 34,44 | 34,59 | 34,42 | 34,52 | 33,98 | 90.200 |
16 feb 2024 | 34,45 | 34,47 | 34,36 | 34,44 | 33,90 | 69.200 |
15 feb 2024 | 34,44 | 34,60 | 34,33 | 34,48 | 33,94 | 115.200 |
14 feb 2024 | 34,42 | 34,49 | 34,33 | 34,35 | 33,81 | 112.000 |
13 feb 2024 | 34,55 | 34,55 | 34,22 | 34,26 | 33,72 | 110.200 |
12 feb 2024 | 34,76 | 34,84 | 34,74 | 34,78 | 34,24 | 99.400 |
09 feb 2024 | 34,55 | 34,78 | 34,55 | 34,73 | 34,19 | 168.000 |
08 feb 2024 | 34,47 | 34,61 | 34,39 | 34,60 | 34,06 | 84.100 |
07 feb 2024 | 34,52 | 34,62 | 34,41 | 34,53 | 33,99 | 179.800 |
06 feb 2024 | 34,46 | 34,52 | 34,37 | 34,48 | 33,94 | 152.800 |
05 feb 2024 | 34,65 | 34,65 | 34,33 | 34,40 | 33,86 | 132.100 |
02 feb 2024 | 34,57 | 34,81 | 34,57 | 34,77 | 34,23 | 72.700 |
01 feb 2024 | 34,64 | 34,87 | 34,47 | 34,84 | 34,30 | 114.800 |
01 feb 2024 | 0.18 Dividendo |
31 gen 2024 | 34,89 | 34,89 | 34,75 | 34,80 | 34,08 | 94.600 |
30 gen 2024 | 34,73 | 34,88 | 34,72 | 34,88 | 34,16 | 155.600 |
29 gen 2024 | 34,75 | 34,77 | 34,64 | 34,74 | 34,02 | 120.000 |
26 gen 2024 | 34,65 | 34,73 | 34,59 | 34,70 | 33,98 | 123.700 |
25 gen 2024 | 34,42 | 34,69 | 34,41 | 34,68 | 33,96 | 106.800 |
24 gen 2024 | 34,39 | 34,42 | 34,24 | 34,37 | 33,66 | 136.500 |
23 gen 2024 | 34,27 | 34,30 | 34,17 | 34,25 | 33,54 | 86.900 |
22 gen 2024 | 34,14 | 34,30 | 34,13 | 34,30 | 33,59 | 396.900 |
19 gen 2024 | 33,82 | 34,12 | 33,70 | 34,12 | 33,41 | 153.300 |
18 gen 2024 | 33,96 | 33,96 | 33,69 | 33,84 | 33,14 | 131.000 |
17 gen 2024 | 33,88 | 33,95 | 33,79 | 33,86 | 33,16 | 74.000 |
16 gen 2024 | 34,02 | 34,10 | 33,89 | 33,92 | 33,22 | 122.800 |
12 gen 2024 | 34,09 | 34,16 | 34,01 | 34,12 | 33,41 | 87.400 |
11 gen 2024 | 33,83 | 34,08 | 33,83 | 34,01 | 33,31 | 99.300 |
10 gen 2024 | 33,97 | 34,10 | 33,87 | 33,88 | 33,18 | 393.000 |
09 gen 2024 | 33,78 | 33,98 | 33,75 | 33,87 | 33,17 | 152.200 |
08 gen 2024 | 33,57 | 33,85 | 33,57 | 33,82 | 33,12 | 99.600 |
05 gen 2024 | 33,58 | 33,74 | 33,49 | 33,54 | 32,85 | 203.200 |
04 gen 2024 | 33,38 | 33,64 | 33,38 | 33,52 | 32,83 | 162.100 |
03 gen 2024 | 33,36 | 33,65 | 33,22 | 33,56 | 32,86 | 107.000 |
02 gen 2024 | 33,47 | 33,58 | 33,42 | 33,54 | 32,85 | 168.000 |
29 dic 2023 | 33,70 | 33,77 | 33,48 | 33,52 | 32,83 | 129.200 |
28 dic 2023 | 33,82 | 33,96 | 33,72 | 33,72 | 33,02 | 139.000 |
27 dic 2023 | 33,88 | 33,89 | 33,74 | 33,89 | 33,19 | 212.800 |
26 dic 2023 | 33,73 | 33,88 | 33,70 | 33,76 | 33,06 | 268.300 |
22 dic 2023 | 33,83 | 33,83 | 33,65 | 33,73 | 33,03 | 102.400 |
21 dic 2023 | 33,61 | 33,83 | 33,60 | 33,72 | 33,02 | 155.500 |
20 dic 2023 | 33,51 | 33,76 | 33,51 | 33,60 | 32,90 | 144.000 |
19 dic 2023 | 33,27 | 33,56 | 33,27 | 33,54 | 32,85 | 193.100 |
18 dic 2023 | 33,58 | 33,58 | 33,23 | 33,39 | 32,70 | 270.900 |
18 dic 2023 | 0.18 Dividendo |
*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...