Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 36,45 | 36,45 | 34,75 | 36,29 | 36,29 | 3.600 |
20 mag 2024 | 35,70 | 36,40 | 35,70 | 36,40 | 36,40 | 900 |
17 mag 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,73 | 300 |
16 mag 2024 | 35,69 | 36,66 | 35,10 | 36,09 | 36,09 | 13.500 |
16 mag 2024 | 0.344 Dividendo |
15 mag 2024 | 36,68 | 36,68 | 35,35 | 35,59 | 35,25 | 1.000 |
14 mag 2024 | 36,05 | 37,07 | 36,05 | 37,07 | 36,71 | 5.500 |
13 mag 2024 | 36,95 | 37,00 | 35,83 | 36,62 | 36,27 | 7.000 |
10 mag 2024 | 36,50 | 36,80 | 36,50 | 36,80 | 36,44 | 5.900 |
09 mag 2024 | 36,25 | 36,85 | 35,55 | 36,40 | 36,05 | 5.700 |
08 mag 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,38 | 1.900 |
07 mag 2024 | 35,73 | 36,25 | 34,76 | 35,10 | 34,76 | 1.600 |
06 mag 2024 | 36,37 | 36,37 | 35,31 | 36,10 | 35,75 | 3.200 |
03 mag 2024 | 36,14 | 36,75 | 35,45 | 35,45 | 35,11 | 2.500 |
02 mag 2024 | 35,21 | 36,04 | 35,21 | 36,04 | 35,69 | 8.800 |
01 mag 2024 | 33,40 | 35,45 | 33,40 | 35,37 | 35,03 | 3.000 |
30 apr 2024 | 35,75 | 35,90 | 35,75 | 35,90 | 35,55 | 3.100 |
29 apr 2024 | 35,10 | 35,76 | 35,06 | 35,06 | 34,72 | 800 |
26 apr 2024 | 35,49 | 36,33 | 35,22 | 36,33 | 35,98 | 1.000 |
25 apr 2024 | 34,18 | 36,39 | 34,18 | 36,39 | 36,04 | 5.900 |
24 apr 2024 | 34,95 | 36,36 | 34,95 | 36,30 | 35,95 | 4.500 |
23 apr 2024 | 36,20 | 36,37 | 35,34 | 36,37 | 36,02 | 2.400 |
22 apr 2024 | 33,91 | 35,65 | 33,69 | 33,69 | 33,36 | 2.000 |
19 apr 2024 | 35,20 | 35,65 | 34,45 | 35,60 | 35,26 | 10.000 |
18 apr 2024 | 35,88 | 35,88 | 35,20 | 35,20 | 34,86 | 400 |
17 apr 2024 | 35,15 | 35,95 | 35,15 | 35,88 | 35,53 | 700 |
16 apr 2024 | 35,45 | 35,45 | 35,15 | 35,15 | 34,81 | 34.100 |
15 apr 2024 | 36,45 | 36,47 | 35,90 | 35,90 | 35,55 | 1.200 |
12 apr 2024 | 37,48 | 37,95 | 35,15 | 36,45 | 36,10 | 17.300 |
11 apr 2024 | 36,10 | 36,10 | 35,30 | 35,99 | 35,64 | 10.700 |
10 apr 2024 | 35,91 | 36,00 | 35,34 | 36,00 | 35,65 | 2.600 |
09 apr 2024 | 35,34 | 35,74 | 35,34 | 35,74 | 35,39 | 2.800 |
08 apr 2024 | 33,75 | 35,86 | 33,75 | 35,63 | 35,29 | 2.700 |
05 apr 2024 | 34,53 | 35,25 | 34,53 | 35,25 | 34,91 | 30.800 |
04 apr 2024 | 34,50 | 34,55 | 34,50 | 34,53 | 34,20 | 3.000 |
03 apr 2024 | 33,82 | 34,14 | 33,78 | 34,14 | 33,81 | 800 |
02 apr 2024 | 33,73 | 34,85 | 33,53 | 34,10 | 33,77 | 4.500 |
01 apr 2024 | 31,50 | 32,40 | 31,50 | 31,50 | 31,20 | 800 |
28 mar 2024 | 33,28 | 33,28 | 31,51 | 31,51 | 31,21 | 8.200 |
27 mar 2024 | 32,20 | 32,26 | 32,20 | 32,26 | 31,95 | 700 |
26 mar 2024 | 33,50 | 33,50 | 32,22 | 32,27 | 31,96 | 6.800 |
25 mar 2024 | 32,04 | 33,29 | 32,02 | 33,20 | 32,88 | 8.600 |
22 mar 2024 | 31,48 | 32,94 | 31,48 | 32,90 | 32,58 | 9.100 |
21 mar 2024 | 33,35 | 33,40 | 32,72 | 33,26 | 32,94 | 1.400 |
20 mar 2024 | 32,53 | 33,20 | 32,53 | 33,20 | 32,88 | 2.000 |
19 mar 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,38 | 300 |
18 mar 2024 | 31,70 | 32,72 | 31,70 | 32,30 | 31,99 | 2.000 |
15 mar 2024 | 31,50 | 32,00 | 31,50 | 32,00 | 31,69 | 1.600 |
14 mar 2024 | 32,00 | 32,25 | 31,54 | 32,25 | 31,94 | 6.200 |
13 mar 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,20 | 700 |
12 mar 2024 | 32,00 | 32,00 | 30,86 | 30,86 | 30,56 | 2.200 |
11 mar 2024 | 30,65 | 32,00 | 30,65 | 31,00 | 30,70 | 2.100 |
08 mar 2024 | 31,75 | 31,75 | 31,35 | 31,35 | 31,05 | 600 |
07 mar 2024 | 31,72 | 31,72 | 30,60 | 30,87 | 30,57 | 2.500 |
06 mar 2024 | 32,00 | 32,00 | 31,67 | 31,67 | 31,36 | 4.800 |
05 mar 2024 | 31,25 | 31,45 | 30,57 | 30,57 | 30,27 | 3.100 |
04 mar 2024 | 30,01 | 31,55 | 29,76 | 31,36 | 31,06 | 3.600 |
01 mar 2024 | 32,10 | 32,10 | 31,67 | 31,67 | 31,36 | 500 |
29 feb 2024 | 31,67 | 31,67 | 31,24 | 31,67 | 31,36 | 11.200 |
28 feb 2024 | 32,00 | 32,00 | 30,25 | 31,20 | 30,90 | 2.200 |
27 feb 2024 | 31,59 | 31,59 | 30,75 | 30,75 | 30,45 | 700 |
26 feb 2024 | 30,20 | 31,62 | 30,20 | 31,20 | 30,90 | 4.200 |
23 feb 2024 | 30,60 | 31,64 | 30,60 | 31,62 | 31,31 | 2.900 |
22 feb 2024 | 32,00 | 32,00 | 30,15 | 31,39 | 31,09 | 6.200 |
21 feb 2024 | 31,23 | 31,36 | 31,23 | 31,36 | 31,06 | 600 |
20 feb 2024 | 31,00 | 31,19 | 30,37 | 30,37 | 30,08 | 2.800 |
16 feb 2024 | 31,54 | 31,77 | 30,86 | 31,41 | 31,11 | 2.000 |
15 feb 2024 | 28,99 | 31,90 | 28,96 | 31,37 | 31,07 | 8.100 |
15 feb 2024 | 0.344 Dividendo |
14 feb 2024 | 32,00 | 32,00 | 29,80 | 31,99 | 31,34 | 5.700 |
13 feb 2024 | 31,99 | 31,99 | 30,89 | 30,89 | 30,26 | 1.800 |
12 feb 2024 | 31,51 | 31,75 | 30,76 | 31,75 | 31,10 | 1.400 |
09 feb 2024 | 31,50 | 31,50 | 30,75 | 30,76 | 30,14 | 1.600 |
08 feb 2024 | 30,25 | 31,50 | 30,25 | 30,76 | 30,14 | 14.500 |
07 feb 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 29,74 | 2.100 |
06 feb 2024 | 31,80 | 32,15 | 31,05 | 31,38 | 30,74 | 1.000 |
05 feb 2024 | 31,75 | 32,48 | 30,25 | 30,98 | 30,35 | 2.900 |
02 feb 2024 | 31,75 | 31,75 | 30,55 | 31,38 | 30,74 | 1.500 |
01 feb 2024 | 32,00 | 32,91 | 31,76 | 31,76 | 31,11 | 11.500 |
31 gen 2024 | 30,75 | 31,64 | 30,25 | 31,64 | 31,00 | 4.100 |
30 gen 2024 | 29,65 | 31,73 | 29,65 | 30,10 | 29,49 | 1.000 |
29 gen 2024 | 30,15 | 31,10 | 30,15 | 30,15 | 29,54 | 6.600 |
26 gen 2024 | 29,73 | 31,00 | 29,73 | 31,00 | 30,37 | 4.500 |
25 gen 2024 | 31,90 | 31,90 | 29,31 | 29,31 | 28,71 | 3.600 |
24 gen 2024 | 29,30 | 29,73 | 29,30 | 29,73 | 29,13 | 300 |
23 gen 2024 | 29,05 | 30,06 | 28,47 | 30,00 | 29,39 | 8.400 |
22 gen 2024 | 31,00 | 31,00 | 28,35 | 29,58 | 28,98 | 3.000 |
19 gen 2024 | 28,65 | 30,53 | 28,65 | 28,65 | 28,07 | 3.200 |
18 gen 2024 | 29,09 | 29,09 | 29,08 | 29,09 | 28,50 | 13.000 |
17 gen 2024 | 28,40 | 30,29 | 28,40 | 29,66 | 29,06 | 9.800 |
16 gen 2024 | 29,70 | 31,20 | 29,70 | 31,20 | 30,57 | 6.000 |
12 gen 2024 | 33,21 | 33,25 | 30,46 | 31,89 | 31,24 | 3.600 |
11 gen 2024 | 31,16 | 31,45 | 31,09 | 31,45 | 30,81 | 3.100 |
10 gen 2024 | 30,93 | 31,56 | 30,93 | 31,56 | 30,92 | 1.800 |
09 gen 2024 | 30,45 | 30,93 | 30,45 | 30,93 | 30,30 | 1.100 |
08 gen 2024 | 30,93 | 33,25 | 30,93 | 31,01 | 30,38 | 9.700 |
05 gen 2024 | 33,17 | 33,34 | 32,10 | 32,10 | 31,45 | 1.100 |
04 gen 2024 | 33,00 | 33,13 | 32,58 | 32,58 | 31,92 | 4.800 |
03 gen 2024 | 32,75 | 32,75 | 31,75 | 32,32 | 31,66 | 2.600 |
02 gen 2024 | 32,65 | 32,65 | 31,91 | 32,13 | 31,48 | 2.600 |
*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...