Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
17 mag 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
16 mag 2024 | 37,98 | 37,98 | 37,95 | 37,95 | 37,95 | 4.300 |
15 mag 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
14 mag 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
13 mag 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
10 mag 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | 2.000 |
09 mag 2024 | 36,40 | 36,40 | 36,32 | 36,32 | 36,32 | 600 |
08 mag 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
07 mag 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
06 mag 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | 200 |
06 mag 2024 | 1.077 Dividendo |
03 mag 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 33,50 | - |
02 mag 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 33,50 | - |
01 mag 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 33,50 | 200 |
30 apr 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 33,70 | 200 |
29 apr 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 33,28 | - |
26 apr 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 33,28 | - |
25 apr 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 33,28 | 100 |
24 apr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 32,82 | 6.100 |
23 apr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 32,82 | - |
22 apr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 32,82 | - |
19 apr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 32,82 | 500 |
18 apr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 32,82 | - |
17 apr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 32,82 | - |
16 apr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 32,82 | - |
15 apr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 32,82 | 300 |
12 apr 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 31,69 | - |
11 apr 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 31,69 | - |
10 apr 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 31,69 | - |
09 apr 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 31,69 | - |
08 apr 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 31,69 | - |
05 apr 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 31,69 | - |
04 apr 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 31,69 | - |
03 apr 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 31,69 | 300 |
02 apr 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 32,65 | 100 |
01 apr 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 32,55 | - |
28 mar 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 32,55 | - |
27 mar 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 32,55 | - |
26 mar 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 32,55 | 100 |
25 mar 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 32,69 | 500 |
22 mar 2024 | 33,77 | 33,92 | 33,77 | 33,92 | 32,86 | 500 |
21 mar 2024 | 33,78 | 33,78 | 33,59 | 33,59 | 32,54 | 900 |
20 mar 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 31,92 | - |
19 mar 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 31,92 | 1.000 |
18 mar 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 32,75 | 100 |
15 mar 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 33,47 | - |
14 mar 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 33,47 | 200 |
13 mar 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 33,89 | 100 |
12 mar 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 33,23 | - |
11 mar 2024 | 34,48 | 34,48 | 34,30 | 34,30 | 33,23 | 900 |
08 mar 2024 | 34,91 | 34,91 | 34,91 | 34,91 | 33,82 | 100 |
07 mar 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 33,13 | - |
06 mar 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 33,13 | - |
05 mar 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 33,13 | 200 |
04 mar 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 32,04 | 300 |
01 mar 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 32,44 | - |
29 feb 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 32,44 | 2.200 |
28 feb 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 32,28 | 40.000 |
27 feb 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 32,28 | 7.200 |
26 feb 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 32,74 | - |
23 feb 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 32,74 | - |
22 feb 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 32,74 | 23.600 |
21 feb 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 32,94 | 1.000 |
20 feb 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 32,94 | - |
16 feb 2024 | 34,48 | 34,48 | 34,00 | 34,00 | 32,94 | 2.200 |
15 feb 2024 | 34,68 | 34,68 | 34,40 | 34,40 | 33,33 | 3.300 |
14 feb 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 33,02 | 600 |
13 feb 2024 | 34,64 | 34,64 | 33,99 | 33,99 | 32,93 | 4.300 |
12 feb 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 33,91 | 100 |
09 feb 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 34,09 | 2.800 |
08 feb 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 35,69 | - |
07 feb 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 35,69 | - |
06 feb 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 35,69 | - |
05 feb 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 35,69 | 900 |
02 feb 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 35,53 | - |
01 feb 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 35,53 | 200 |
31 gen 2024 | 36,93 | 36,95 | 36,93 | 36,95 | 35,80 | 300 |
30 gen 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 35,91 | 900 |
29 gen 2024 | 39,45 | 39,45 | 39,45 | 39,45 | 38,22 | - |
26 gen 2024 | 39,45 | 39,45 | 39,45 | 39,45 | 38,22 | 50.000 |
25 gen 2024 | 39,45 | 39,45 | 39,45 | 39,45 | 38,22 | 400 |
24 gen 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 39,32 | - |
23 gen 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 39,32 | - |
22 gen 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 39,32 | - |
19 gen 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 39,32 | 1.000 |
18 gen 2024 | 39,99 | 40,58 | 39,99 | 40,58 | 39,32 | 5.300 |
17 gen 2024 | 42,89 | 42,89 | 42,89 | 42,89 | 41,55 | - |
16 gen 2024 | 42,89 | 42,89 | 42,89 | 42,89 | 41,55 | - |
12 gen 2024 | 42,89 | 42,89 | 42,89 | 42,89 | 41,55 | 400 |
11 gen 2024 | 44,74 | 44,74 | 44,74 | 44,74 | 43,35 | - |
10 gen 2024 | 44,74 | 44,74 | 44,74 | 44,74 | 43,35 | - |
09 gen 2024 | 44,74 | 44,74 | 44,74 | 44,74 | 43,35 | - |
08 gen 2024 | 44,74 | 44,74 | 44,74 | 44,74 | 43,35 | 200 |
05 gen 2024 | 44,56 | 44,56 | 44,56 | 44,56 | 43,17 | 300 |
04 gen 2024 | 44,67 | 44,67 | 44,67 | 44,67 | 43,28 | 200 |
03 gen 2024 | 44,74 | 44,74 | 44,74 | 44,74 | 43,35 | - |
02 gen 2024 | 44,74 | 44,74 | 44,74 | 44,74 | 43,35 | - |
29 dic 2023 | 44,74 | 44,74 | 44,74 | 44,74 | 43,35 | - |
28 dic 2023 | 44,74 | 44,74 | 44,74 | 44,74 | 43,35 | - |
*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...