Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 34,40 | 34,40 | 34,25 | 34,28 | 34,28 | 2.700 |
09 mag 2024 | 34,44 | 34,55 | 34,44 | 34,55 | 34,55 | 14.000 |
08 mag 2024 | 34,13 | 34,22 | 34,13 | 34,22 | 34,22 | 500 |
07 mag 2024 | 34,39 | 34,40 | 34,22 | 34,22 | 34,22 | 500 |
06 mag 2024 | 34,02 | 34,27 | 34,02 | 34,27 | 34,27 | 900 |
03 mag 2024 | 33,76 | 33,81 | 33,64 | 33,81 | 33,81 | 900 |
02 mag 2024 | 33,15 | 33,28 | 32,74 | 33,28 | 33,28 | 2.300 |
01 mag 2024 | 32,72 | 33,26 | 32,64 | 32,72 | 32,72 | 32.000 |
30 apr 2024 | 32,92 | 32,92 | 32,79 | 32,79 | 32,79 | 400 |
29 apr 2024 | 33,25 | 33,25 | 33,14 | 33,24 | 33,24 | 500 |
26 apr 2024 | 32,83 | 32,93 | 32,83 | 32,93 | 32,93 | 300 |
25 apr 2024 | 32,30 | 32,65 | 32,17 | 32,61 | 32,61 | 5.800 |
24 apr 2024 | 32,53 | 32,56 | 32,44 | 32,56 | 32,56 | 1.100 |
23 apr 2024 | 32,56 | 32,71 | 32,50 | 32,61 | 32,61 | 1.800 |
22 apr 2024 | 31,84 | 32,11 | 31,81 | 32,03 | 32,03 | 900 |
19 apr 2024 | 31,77 | 31,97 | 31,77 | 31,78 | 31,78 | 10.200 |
18 apr 2024 | 31,90 | 31,96 | 31,80 | 31,88 | 31,88 | 1.200 |
17 apr 2024 | 32,09 | 32,09 | 31,71 | 31,83 | 31,83 | 3.400 |
16 apr 2024 | 32,24 | 32,24 | 31,89 | 32,10 | 32,10 | 3.800 |
15 apr 2024 | 33,30 | 33,30 | 32,19 | 32,29 | 32,29 | 84.700 |
12 apr 2024 | 33,17 | 33,17 | 32,93 | 32,93 | 32,93 | 1.000 |
11 apr 2024 | 33,52 | 33,67 | 33,19 | 33,59 | 33,59 | 2.300 |
10 apr 2024 | 33,41 | 33,54 | 33,32 | 33,51 | 33,51 | 1.600 |
09 apr 2024 | 34,17 | 34,17 | 34,08 | 34,17 | 34,17 | 600 |
08 apr 2024 | 34,10 | 34,12 | 33,98 | 33,98 | 33,98 | 2.000 |
05 apr 2024 | 33,83 | 34,05 | 33,83 | 33,98 | 33,98 | 3.200 |
04 apr 2024 | 34,43 | 34,65 | 33,86 | 33,86 | 33,86 | 700 |
03 apr 2024 | 33,99 | 34,10 | 33,99 | 34,10 | 34,10 | 800 |
02 apr 2024 | 33,85 | 33,87 | 33,79 | 33,87 | 33,87 | 3.900 |
01 apr 2024 | 34,74 | 34,74 | 34,31 | 34,38 | 34,38 | 1.300 |
28 mar 2024 | 34,60 | 34,76 | 34,55 | 34,66 | 34,66 | 2.900 |
27 mar 2024 | 33,95 | 34,53 | 33,95 | 34,53 | 34,53 | 9.400 |
26 mar 2024 | 33,86 | 33,91 | 33,75 | 33,75 | 33,75 | 27.600 |
25 mar 2024 | 33,81 | 33,81 | 33,76 | 33,76 | 33,76 | 800 |
22 mar 2024 | 34,08 | 34,08 | 33,76 | 33,80 | 33,80 | 700 |
21 mar 2024 | 34,33 | 34,37 | 34,26 | 34,26 | 34,26 | 1.100 |
20 mar 2024 | 33,31 | 33,90 | 33,31 | 33,90 | 33,90 | 3.400 |
19 mar 2024 | 33,02 | 33,39 | 33,02 | 33,39 | 33,39 | 1.700 |
18 mar 2024 | 33,25 | 33,25 | 33,22 | 33,22 | 33,22 | 600 |
18 mar 2024 | 0.084 Dividendo |
15 mar 2024 | 33,63 | 33,63 | 33,38 | 33,42 | 33,34 | 2.500 |
14 mar 2024 | 33,63 | 33,63 | 33,63 | 33,63 | 33,54 | 300 |
13 mar 2024 | 34,08 | 34,28 | 34,08 | 34,10 | 34,02 | 2.500 |
12 mar 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 34,19 | 200 |
11 mar 2024 | 34,33 | 34,33 | 34,27 | 34,27 | 34,18 | 700 |
08 mar 2024 | 34,73 | 34,78 | 34,50 | 34,50 | 34,42 | 2.100 |
07 mar 2024 | 34,41 | 34,68 | 34,41 | 34,67 | 34,59 | 3.200 |
06 mar 2024 | 34,25 | 34,59 | 34,25 | 34,35 | 34,27 | 4.400 |
05 mar 2024 | 33,95 | 34,08 | 33,80 | 33,80 | 33,72 | 4.500 |
04 mar 2024 | 34,50 | 34,50 | 34,34 | 34,39 | 34,30 | 600 |
01 mar 2024 | 34,30 | 34,62 | 34,30 | 34,51 | 34,43 | 900 |
29 feb 2024 | 34,57 | 34,57 | 34,17 | 34,24 | 34,15 | 700 |
28 feb 2024 | 34,10 | 34,24 | 34,06 | 34,08 | 33,99 | 2.300 |
27 feb 2024 | 34,09 | 34,12 | 33,95 | 34,05 | 33,97 | 1.000 |
26 feb 2024 | 33,33 | 33,85 | 33,33 | 33,85 | 33,77 | 4.500 |
23 feb 2024 | 33,41 | 33,47 | 33,18 | 33,33 | 33,24 | 4.500 |
22 feb 2024 | 33,37 | 33,39 | 33,34 | 33,34 | 33,26 | 1.700 |
21 feb 2024 | 33,29 | 33,33 | 33,23 | 33,27 | 33,19 | 1.500 |
20 feb 2024 | 33,74 | 33,74 | 33,42 | 33,49 | 33,41 | 3.600 |
16 feb 2024 | 34,19 | 34,22 | 34,08 | 34,10 | 34,02 | 12.300 |
15 feb 2024 | 34,26 | 34,69 | 34,26 | 34,69 | 34,60 | 1.100 |
14 feb 2024 | 33,32 | 34,25 | 33,32 | 34,25 | 34,16 | 4.400 |
13 feb 2024 | 33,57 | 33,62 | 32,75 | 32,87 | 32,79 | 3.900 |
12 feb 2024 | 34,00 | 34,36 | 34,00 | 34,24 | 34,16 | 1.300 |
09 feb 2024 | 33,18 | 33,71 | 33,18 | 33,71 | 33,62 | 1.600 |
08 feb 2024 | 32,65 | 32,96 | 32,65 | 32,93 | 32,85 | 2.800 |
07 feb 2024 | 32,30 | 32,58 | 32,29 | 32,52 | 32,43 | 4.700 |
06 feb 2024 | 31,88 | 32,13 | 31,88 | 32,13 | 32,05 | 700 |
05 feb 2024 | 31,83 | 31,83 | 31,64 | 31,64 | 31,56 | 1.200 |
02 feb 2024 | 32,07 | 32,21 | 32,07 | 32,21 | 32,13 | 600 |
01 feb 2024 | 32,21 | 32,40 | 32,21 | 32,35 | 32,27 | 2.400 |
31 gen 2024 | 32,63 | 32,76 | 31,91 | 31,91 | 31,83 | 17.000 |
30 gen 2024 | 32,63 | 32,63 | 32,49 | 32,53 | 32,45 | 7.200 |
29 gen 2024 | 32,48 | 32,89 | 32,48 | 32,89 | 32,81 | 600 |
26 gen 2024 | 32,64 | 32,94 | 32,42 | 32,42 | 32,34 | 1.500 |
25 gen 2024 | 32,60 | 32,65 | 32,56 | 32,65 | 32,57 | 1.100 |
24 gen 2024 | 32,43 | 32,43 | 32,39 | 32,39 | 32,31 | 5.400 |
23 gen 2024 | 32,99 | 33,16 | 32,78 | 33,00 | 32,92 | 2.100 |
22 gen 2024 | 32,83 | 32,86 | 32,82 | 32,86 | 32,78 | 800 |
19 gen 2024 | 31,67 | 32,24 | 31,66 | 32,24 | 32,16 | 900 |
18 gen 2024 | 31,72 | 31,92 | 31,72 | 31,81 | 31,73 | 9.400 |
17 gen 2024 | 31,26 | 31,55 | 31,26 | 31,55 | 31,47 | 1.500 |
16 gen 2024 | 32,24 | 32,24 | 31,84 | 31,84 | 31,76 | 1.800 |
12 gen 2024 | 33,05 | 33,05 | 32,64 | 32,64 | 32,56 | 1.000 |
11 gen 2024 | 32,95 | 32,95 | 32,69 | 32,84 | 32,76 | 700 |
10 gen 2024 | 32,99 | 33,09 | 32,87 | 33,01 | 32,93 | 1.400 |
09 gen 2024 | 33,35 | 33,35 | 33,19 | 33,19 | 33,10 | 1.200 |
08 gen 2024 | 33,14 | 33,43 | 33,14 | 33,43 | 33,35 | 2.100 |
05 gen 2024 | 33,03 | 33,35 | 32,96 | 32,96 | 32,88 | 10.000 |
04 gen 2024 | 33,04 | 33,22 | 33,01 | 33,01 | 32,93 | 12.800 |
03 gen 2024 | 33,28 | 33,32 | 33,07 | 33,09 | 33,01 | 4.000 |
02 gen 2024 | 34,31 | 34,31 | 33,98 | 33,98 | 33,90 | 1.500 |
29 dic 2023 | 34,57 | 34,72 | 34,57 | 34,57 | 34,48 | 2.100 |
28 dic 2023 | 34,89 | 35,02 | 34,89 | 34,92 | 34,83 | 800 |
27 dic 2023 | 35,01 | 35,03 | 34,88 | 34,94 | 34,86 | 1.300 |
26 dic 2023 | 34,95 | 35,13 | 34,78 | 35,09 | 35,00 | 5.700 |
22 dic 2023 | 34,34 | 34,55 | 34,30 | 34,50 | 34,41 | 1.400 |
21 dic 2023 | 34,00 | 34,18 | 33,90 | 34,18 | 34,10 | 4.800 |
20 dic 2023 | 34,47 | 34,69 | 33,63 | 33,63 | 33,55 | 3.300 |
19 dic 2023 | 34,37 | 34,44 | 34,35 | 34,44 | 34,35 | 6.300 |
*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...