Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 mag 2024 | 35,68 | 36,14 | 35,65 | 36,10 | 36,10 | 182.323 |
14 mag 2024 | 35,20 | 35,43 | 35,10 | 35,40 | 35,40 | 159.700 |
13 mag 2024 | 35,53 | 35,53 | 35,16 | 35,19 | 35,19 | 152.600 |
10 mag 2024 | 35,51 | 35,64 | 35,32 | 35,38 | 35,38 | 109.300 |
09 mag 2024 | 35,22 | 35,36 | 35,08 | 35,32 | 35,32 | 181.000 |
08 mag 2024 | 34,91 | 35,28 | 34,91 | 35,19 | 35,19 | 255.200 |
07 mag 2024 | 35,41 | 35,41 | 35,16 | 35,19 | 35,19 | 182.100 |
06 mag 2024 | 35,05 | 35,50 | 35,05 | 35,50 | 35,50 | 207.900 |
03 mag 2024 | 34,84 | 35,12 | 34,73 | 34,81 | 34,81 | 479.900 |
02 mag 2024 | 34,27 | 34,46 | 33,80 | 34,41 | 34,41 | 393.900 |
01 mag 2024 | 34,21 | 34,68 | 33,79 | 33,98 | 33,98 | 638.000 |
30 apr 2024 | 34,99 | 35,14 | 34,42 | 34,42 | 34,42 | 159.500 |
29 apr 2024 | 35,08 | 35,23 | 34,92 | 35,18 | 35,18 | 261.000 |
26 apr 2024 | 34,72 | 35,13 | 34,68 | 34,99 | 34,99 | 239.700 |
25 apr 2024 | 34,10 | 34,68 | 33,92 | 34,58 | 34,58 | 368.600 |
24 apr 2024 | 34,75 | 34,97 | 34,26 | 34,48 | 34,48 | 234.400 |
23 apr 2024 | 33,90 | 34,58 | 33,89 | 34,51 | 34,51 | 310.700 |
22 apr 2024 | 33,68 | 33,96 | 33,38 | 33,75 | 33,75 | 255.400 |
19 apr 2024 | 34,10 | 34,25 | 33,32 | 33,42 | 33,42 | 524.000 |
18 apr 2024 | 34,59 | 34,77 | 34,18 | 34,22 | 34,22 | 167.800 |
17 apr 2024 | 35,06 | 35,08 | 34,35 | 34,45 | 34,45 | 383.300 |
16 apr 2024 | 34,73 | 35,07 | 34,65 | 34,93 | 34,93 | 295.000 |
15 apr 2024 | 35,83 | 35,87 | 34,79 | 34,87 | 34,87 | 343.500 |
12 apr 2024 | 35,76 | 35,83 | 35,32 | 35,46 | 35,46 | 257.100 |
11 apr 2024 | 35,81 | 36,28 | 35,69 | 36,20 | 36,20 | 196.600 |
10 apr 2024 | 35,59 | 35,95 | 35,56 | 35,71 | 35,71 | 243.600 |
09 apr 2024 | 36,48 | 36,50 | 35,74 | 36,20 | 36,20 | 1.424.100 |
08 apr 2024 | 36,43 | 36,45 | 36,23 | 36,34 | 36,34 | 140.600 |
05 apr 2024 | 35,94 | 36,49 | 35,92 | 36,35 | 36,35 | 309.000 |
04 apr 2024 | 36,89 | 36,96 | 35,77 | 35,78 | 35,78 | 284.700 |
03 apr 2024 | 36,12 | 36,66 | 36,12 | 36,54 | 36,54 | 317.300 |
02 apr 2024 | 36,27 | 36,27 | 35,93 | 36,25 | 36,25 | 516.400 |
01 apr 2024 | 36,77 | 36,98 | 36,61 | 36,70 | 36,70 | 426.300 |
28 mar 2024 | 36,70 | 36,84 | 36,67 | 36,72 | 36,72 | 192.500 |
27 mar 2024 | 36,84 | 36,84 | 36,37 | 36,71 | 36,71 | 219.600 |
26 mar 2024 | 36,93 | 37,01 | 36,58 | 36,59 | 36,59 | 180.000 |
25 mar 2024 | 36,65 | 36,92 | 36,65 | 36,75 | 36,75 | 165.600 |
22 mar 2024 | 36,80 | 36,91 | 36,65 | 36,80 | 36,80 | 171.000 |
21 mar 2024 | 36,89 | 37,14 | 36,76 | 36,93 | 36,93 | 273.900 |
20 mar 2024 | 36,01 | 36,49 | 35,93 | 36,46 | 36,46 | 270.400 |
19 mar 2024 | 35,56 | 35,99 | 35,44 | 35,96 | 35,96 | 290.400 |
18 mar 2024 | 36,02 | 36,15 | 35,81 | 35,86 | 35,86 | 191.800 |
18 mar 2024 | 0.015 Dividendo |
15 mar 2024 | 35,73 | 35,95 | 35,64 | 35,66 | 35,65 | 269.700 |
14 mar 2024 | 36,35 | 36,43 | 35,81 | 36,02 | 36,00 | 7.665.700 |
13 mar 2024 | 36,34 | 36,42 | 36,19 | 36,29 | 36,27 | 1.312.900 |
12 mar 2024 | 36,00 | 36,43 | 35,75 | 36,40 | 36,38 | 232.800 |
11 mar 2024 | 35,78 | 35,84 | 35,49 | 35,77 | 35,75 | 316.300 |
08 mar 2024 | 36,53 | 36,78 | 35,89 | 36,00 | 35,98 | 607.900 |
07 mar 2024 | 36,20 | 36,53 | 36,15 | 36,45 | 36,43 | 601.500 |
06 mar 2024 | 36,08 | 36,16 | 35,79 | 35,98 | 35,96 | 224.700 |
05 mar 2024 | 36,01 | 36,04 | 35,50 | 35,72 | 35,70 | 434.500 |
04 mar 2024 | 36,37 | 36,47 | 36,23 | 36,26 | 36,24 | 222.200 |
01 mar 2024 | 35,72 | 36,28 | 35,71 | 36,25 | 36,23 | 273.400 |
29 feb 2024 | 35,49 | 35,74 | 35,32 | 35,65 | 35,64 | 231.400 |
28 feb 2024 | 35,12 | 35,35 | 35,12 | 35,27 | 35,26 | 254.400 |
27 feb 2024 | 35,40 | 35,40 | 35,14 | 35,31 | 35,30 | 193.100 |
26 feb 2024 | 35,17 | 35,37 | 35,15 | 35,17 | 35,16 | 151.000 |
23 feb 2024 | 35,19 | 35,35 | 34,92 | 35,06 | 35,05 | 500.500 |
22 feb 2024 | 34,94 | 35,22 | 34,82 | 35,14 | 35,13 | 347.500 |
21 feb 2024 | 34,00 | 34,09 | 33,81 | 34,05 | 34,04 | 139.900 |
20 feb 2024 | 34,49 | 34,53 | 34,10 | 34,35 | 34,34 | 180.700 |
16 feb 2024 | 35,03 | 35,10 | 34,73 | 34,74 | 34,73 | 182.400 |
15 feb 2024 | 34,91 | 35,07 | 34,71 | 35,05 | 35,04 | 166.600 |
14 feb 2024 | 34,51 | 34,83 | 34,42 | 34,82 | 34,81 | 563.900 |
13 feb 2024 | 33,98 | 34,37 | 33,77 | 34,17 | 34,16 | 235.900 |
12 feb 2024 | 34,87 | 35,10 | 34,69 | 34,77 | 34,76 | 203.300 |
09 feb 2024 | 34,71 | 34,87 | 34,62 | 34,82 | 34,81 | 327.700 |
08 feb 2024 | 34,46 | 34,75 | 34,46 | 34,68 | 34,67 | 340.100 |
07 feb 2024 | 34,07 | 34,44 | 34,06 | 34,36 | 34,35 | 234.500 |
06 feb 2024 | 34,01 | 34,01 | 33,65 | 33,87 | 33,86 | 248.700 |
05 feb 2024 | 33,89 | 34,01 | 33,58 | 33,93 | 33,92 | 210.100 |
02 feb 2024 | 33,58 | 34,08 | 33,50 | 33,97 | 33,96 | 395.200 |
01 feb 2024 | 33,20 | 33,51 | 32,99 | 33,49 | 33,48 | 769.100 |
31 gen 2024 | 33,30 | 33,48 | 32,95 | 32,99 | 32,98 | 577.300 |
30 gen 2024 | 33,56 | 33,69 | 33,49 | 33,55 | 33,54 | 265.900 |
29 gen 2024 | 33,22 | 33,62 | 33,22 | 33,61 | 33,60 | 157.600 |
26 gen 2024 | 33,27 | 33,40 | 33,16 | 33,20 | 33,19 | 169.400 |
25 gen 2024 | 33,38 | 33,51 | 33,22 | 33,41 | 33,40 | 122.900 |
24 gen 2024 | 33,30 | 33,44 | 33,07 | 33,11 | 33,10 | 221.100 |
23 gen 2024 | 33,08 | 33,08 | 32,84 | 32,96 | 32,95 | 299.100 |
22 gen 2024 | 33,15 | 33,31 | 33,01 | 33,12 | 33,11 | 423.100 |
19 gen 2024 | 32,54 | 32,96 | 32,45 | 32,96 | 32,95 | 413.900 |
18 gen 2024 | 32,19 | 32,44 | 32,00 | 32,40 | 32,39 | 253.600 |
17 gen 2024 | 31,84 | 31,91 | 31,64 | 31,89 | 31,88 | 283.200 |
16 gen 2024 | 31,91 | 32,20 | 31,88 | 32,09 | 32,08 | 330.600 |
12 gen 2024 | 32,17 | 32,24 | 31,92 | 32,03 | 32,02 | 178.000 |
11 gen 2024 | 32,00 | 32,13 | 31,66 | 32,09 | 32,08 | 388.100 |
10 gen 2024 | 31,74 | 32,00 | 31,69 | 31,94 | 31,93 | 160.200 |
09 gen 2024 | 31,48 | 31,80 | 31,42 | 31,69 | 31,68 | 213.000 |
08 gen 2024 | 31,11 | 31,72 | 31,11 | 31,71 | 31,70 | 259.800 |
05 gen 2024 | 30,95 | 31,25 | 30,95 | 31,06 | 31,05 | 281.900 |
04 gen 2024 | 31,04 | 31,30 | 30,98 | 30,98 | 30,97 | 225.800 |
03 gen 2024 | 31,24 | 31,31 | 31,07 | 31,13 | 31,12 | 497.300 |
02 gen 2024 | 31,99 | 31,99 | 31,40 | 31,56 | 31,55 | 347.300 |
29 dic 2023 | 32,37 | 32,47 | 32,14 | 32,26 | 32,25 | 668.200 |
28 dic 2023 | 32,50 | 32,53 | 32,38 | 32,38 | 32,37 | 211.500 |
27 dic 2023 | 32,43 | 32,49 | 32,35 | 32,47 | 32,46 | 133.000 |
26 dic 2023 | 32,25 | 32,46 | 32,25 | 32,39 | 32,38 | 160.800 |
22 dic 2023 | 32,27 | 32,32 | 32,05 | 32,20 | 32,19 | 227.000 |
*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...