Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 35,31 | 35,31 | 34,81 | 34,81 | 34,81 | 50 |
16 mag 2024 | 35,69 | 35,69 | 35,32 | 35,32 | 35,32 | 195 |
15 mag 2024 | 35,11 | 35,60 | 34,97 | 35,60 | 35,60 | 72 |
14 mag 2024 | 34,38 | 34,92 | 34,38 | 34,79 | 34,79 | 284 |
13 mag 2024 | 34,64 | 34,64 | 34,55 | 34,55 | 34,55 | 75 |
10 mag 2024 | 33,78 | 34,53 | 33,78 | 34,53 | 34,53 | 290 |
09 mag 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
08 mag 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 33,07 | - |
07 mag 2024 | 32,36 | 32,84 | 32,36 | 32,84 | 32,84 | 518 |
06 mag 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
06 mag 2024 | 1 Dividendo |
03 mag 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 32,46 | - |
02 mag 2024 | 32,75 | 33,43 | 32,75 | 33,43 | 32,43 | 100 |
30 apr 2024 | 33,12 | 33,12 | 32,82 | 32,82 | 31,84 | 200 |
29 apr 2024 | 32,52 | 32,77 | 32,52 | 32,77 | 31,79 | 110 |
26 apr 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 31,11 | - |
25 apr 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 30,67 | - |
24 apr 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,04 | - |
23 apr 2024 | 32,12 | 32,12 | 32,03 | 32,03 | 31,07 | 240 |
22 apr 2024 | 32,33 | 32,33 | 31,88 | 32,15 | 31,19 | 140 |
19 apr 2024 | 32,06 | 32,26 | 32,06 | 32,26 | 31,30 | 150 |
18 apr 2024 | 31,88 | 32,23 | 31,88 | 32,23 | 31,27 | 25 |
17 apr 2024 | 31,86 | 31,86 | 31,86 | 31,86 | 30,91 | - |
16 apr 2024 | 31,59 | 31,59 | 31,48 | 31,48 | 30,54 | 25 |
15 apr 2024 | 32,37 | 32,62 | 32,37 | 32,62 | 31,65 | 10 |
12 apr 2024 | 31,59 | 32,39 | 31,59 | 32,39 | 31,42 | 120 |
11 apr 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 29,70 | - |
10 apr 2024 | 31,19 | 31,25 | 31,19 | 31,25 | 30,32 | 455 |
09 apr 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 30,12 | 10 |
08 apr 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 29,98 | - |
05 apr 2024 | 30,85 | 31,12 | 30,71 | 30,71 | 29,79 | 612 |
04 apr 2024 | 30,57 | 31,15 | 30,57 | 31,15 | 30,22 | 331 |
03 apr 2024 | 30,97 | 30,97 | 30,51 | 30,51 | 29,60 | 300 |
02 apr 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 30,62 | 200 |
28 mar 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 30,62 | 150 |
27 mar 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 30,09 | - |
26 mar 2024 | 31,11 | 31,11 | 30,94 | 30,97 | 30,04 | 60 |
25 mar 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 30,33 | - |
22 mar 2024 | 30,95 | 31,32 | 30,95 | 31,32 | 30,38 | 53 |
21 mar 2024 | 31,24 | 31,24 | 31,07 | 31,07 | 30,14 | 30 |
20 mar 2024 | 30,65 | 31,15 | 30,65 | 31,15 | 30,22 | 105 |
19 mar 2024 | 31,01 | 31,07 | 30,50 | 30,55 | 29,64 | 151 |
18 mar 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 30,34 | - |
15 mar 2024 | 30,60 | 31,21 | 30,60 | 31,21 | 30,28 | 120 |
14 mar 2024 | 32,14 | 32,77 | 30,82 | 30,82 | 29,90 | 500 |
13 mar 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 30,99 | - |
12 mar 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 30,67 | - |
11 mar 2024 | 31,90 | 31,90 | 31,86 | 31,86 | 30,91 | 110 |
08 mar 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 31,40 | - |
07 mar 2024 | 31,77 | 32,41 | 31,77 | 32,41 | 31,44 | 200 |
06 mar 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 30,56 | - |
05 mar 2024 | 30,81 | 31,60 | 30,81 | 31,60 | 30,66 | 100 |
04 mar 2024 | 30,81 | 30,81 | 30,78 | 30,78 | 29,86 | 164 |
01 mar 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 30,25 | - |
29 feb 2024 | 30,86 | 31,15 | 30,86 | 31,15 | 30,22 | 1.000 |
28 feb 2024 | 31,09 | 31,09 | 30,72 | 30,72 | 29,80 | 50 |
27 feb 2024 | 30,30 | 30,54 | 30,30 | 30,54 | 29,63 | 1 |
26 feb 2024 | 31,03 | 31,03 | 30,44 | 30,44 | 29,53 | 350 |
23 feb 2024 | 31,15 | 31,15 | 30,72 | 30,72 | 29,80 | 60 |
22 feb 2024 | 31,26 | 31,44 | 31,26 | 31,35 | 30,41 | 55 |
21 feb 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 30,31 | - |
20 feb 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 30,19 | - |
19 feb 2024 | 31,84 | 31,85 | 31,45 | 31,53 | 30,59 | 747 |
16 feb 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 31,36 | - |
15 feb 2024 | 31,98 | 32,15 | 31,98 | 32,15 | 31,19 | 154 |
14 feb 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 31,30 | - |
13 feb 2024 | 32,52 | 32,52 | 32,52 | 32,52 | 31,55 | - |
12 feb 2024 | 32,52 | 32,62 | 32,52 | 32,52 | 31,55 | 1.500 |
09 feb 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 31,74 | - |
08 feb 2024 | 32,84 | 33,12 | 32,84 | 33,12 | 32,13 | 100 |
07 feb 2024 | 32,80 | 33,01 | 32,71 | 32,71 | 31,73 | 220 |
06 feb 2024 | 33,59 | 33,59 | 33,04 | 33,04 | 32,05 | 100 |
05 feb 2024 | 33,78 | 34,16 | 33,71 | 34,16 | 33,14 | 530 |
02 feb 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 33,17 | - |
01 feb 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 33,13 | 13 |
31 gen 2024 | 34,35 | 34,35 | 34,20 | 34,20 | 33,18 | 30 |
30 gen 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 33,38 | - |
29 gen 2024 | 34,57 | 34,57 | 34,14 | 34,14 | 33,12 | 50 |
26 gen 2024 | 36,58 | 36,58 | 34,05 | 34,56 | 33,53 | 1.539 |
25 gen 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 35,56 | - |
24 gen 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 35,79 | - |
23 gen 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 35,78 | - |
22 gen 2024 | 37,80 | 37,80 | 36,79 | 36,79 | 35,69 | 151 |
19 gen 2024 | 37,07 | 37,52 | 37,07 | 37,52 | 36,40 | 200 |
18 gen 2024 | 37,00 | 37,00 | 36,91 | 36,91 | 35,81 | 130 |
17 gen 2024 | 38,01 | 38,01 | 37,39 | 37,39 | 36,27 | 232 |
16 gen 2024 | 38,29 | 38,29 | 38,29 | 38,29 | 37,15 | - |
15 gen 2024 | 39,39 | 39,39 | 38,54 | 38,54 | 37,39 | 65 |
12 gen 2024 | 39,71 | 39,71 | 39,08 | 39,08 | 37,91 | 800 |
11 gen 2024 | 40,84 | 40,84 | 40,84 | 40,84 | 39,62 | - |
10 gen 2024 | 40,95 | 40,95 | 40,80 | 40,80 | 39,58 | 309 |
09 gen 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 39,39 | - |
08 gen 2024 | 40,64 | 40,64 | 40,64 | 40,64 | 39,43 | - |
05 gen 2024 | 40,51 | 40,51 | 40,51 | 40,51 | 39,30 | - |
04 gen 2024 | 40,39 | 40,39 | 40,39 | 40,39 | 39,18 | - |
03 gen 2024 | 41,06 | 41,06 | 40,39 | 40,39 | 39,18 | 25 |
02 gen 2024 | 41,11 | 41,31 | 41,11 | 41,31 | 40,08 | 10 |
29 dic 2023 | 41,10 | 41,10 | 41,10 | 41,10 | 39,87 | - |
28 dic 2023 | 40,90 | 40,90 | 40,90 | 40,90 | 39,68 | - |
27 dic 2023 | 40,78 | 40,91 | 40,78 | 40,91 | 39,69 | 50 |
*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...