Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 giu 2024 | 38,60 | 38,60 | 38,28 | 38,40 | 38,40 | 209.173 |
05 giu 2024 | 38,12 | 38,46 | 37,98 | 38,40 | 38,40 | 145.347 |
04 giu 2024 | 38,00 | 38,18 | 37,78 | 37,90 | 37,90 | 196.616 |
03 giu 2024 | 38,34 | 38,40 | 37,76 | 38,06 | 38,06 | 275.195 |
31 mag 2024 | 37,66 | 37,94 | 37,48 | 37,94 | 37,94 | 560.103 |
30 mag 2024 | 37,00 | 37,84 | 36,90 | 37,66 | 37,66 | 177.688 |
29 mag 2024 | 37,42 | 37,44 | 37,08 | 37,12 | 37,12 | 135.441 |
28 mag 2024 | 37,22 | 37,50 | 37,16 | 37,42 | 37,42 | 181.398 |
27 mag 2024 | 37,34 | 37,48 | 37,02 | 37,22 | 37,22 | 114.358 |
24 mag 2024 | 36,56 | 37,58 | 36,40 | 37,34 | 37,34 | 332.865 |
23 mag 2024 | 36,90 | 36,98 | 36,70 | 36,84 | 36,84 | 133.126 |
22 mag 2024 | 37,14 | 37,14 | 36,68 | 36,86 | 36,86 | 125.563 |
21 mag 2024 | 36,96 | 37,08 | 36,66 | 37,08 | 37,08 | 118.439 |
20 mag 2024 | 37,00 | 37,22 | 36,88 | 36,96 | 36,96 | 94.905 |
17 mag 2024 | 36,34 | 37,00 | 36,06 | 37,00 | 37,00 | 255.664 |
16 mag 2024 | 36,24 | 36,40 | 35,72 | 36,02 | 36,02 | 151.365 |
15 mag 2024 | 36,28 | 36,58 | 35,86 | 36,22 | 36,22 | 187.576 |
14 mag 2024 | 36,36 | 36,60 | 36,06 | 36,16 | 36,16 | 210.991 |
14 mag 2024 | 0.61 Dividendo |
13 mag 2024 | 36,88 | 36,94 | 36,48 | 36,76 | 36,15 | 201.209 |
10 mag 2024 | 36,38 | 36,76 | 36,28 | 36,76 | 36,15 | 131.286 |
09 mag 2024 | 36,10 | 36,48 | 36,04 | 36,38 | 35,78 | 119.250 |
08 mag 2024 | 35,60 | 36,20 | 35,54 | 36,14 | 35,54 | 186.849 |
07 mag 2024 | 35,08 | 35,62 | 34,94 | 35,62 | 35,03 | 184.700 |
06 mag 2024 | 35,00 | 35,08 | 34,74 | 34,90 | 34,32 | 84.429 |
03 mag 2024 | 34,50 | 35,06 | 34,46 | 34,96 | 34,38 | 210.235 |
02 mag 2024 | 34,10 | 34,56 | 34,10 | 34,44 | 33,87 | 177.998 |
30 apr 2024 | 34,34 | 34,52 | 33,66 | 34,18 | 33,61 | 196.252 |
29 apr 2024 | 34,28 | 34,86 | 34,16 | 34,34 | 33,77 | 194.741 |
26 apr 2024 | 34,42 | 34,50 | 33,86 | 34,16 | 33,59 | 223.153 |
25 apr 2024 | 35,00 | 35,00 | 33,32 | 34,20 | 33,63 | 277.524 |
24 apr 2024 | 33,88 | 34,10 | 33,66 | 34,00 | 33,44 | 272.692 |
23 apr 2024 | 33,70 | 33,74 | 33,32 | 33,58 | 33,02 | 147.003 |
22 apr 2024 | 33,92 | 34,02 | 33,42 | 33,56 | 33,00 | 194.683 |
19 apr 2024 | 33,66 | 33,98 | 33,44 | 33,76 | 33,20 | 115.527 |
18 apr 2024 | 33,58 | 34,14 | 33,50 | 33,98 | 33,42 | 143.175 |
17 apr 2024 | 33,56 | 33,96 | 33,42 | 33,42 | 32,87 | 128.826 |
16 apr 2024 | 33,36 | 33,58 | 33,04 | 33,58 | 33,02 | 209.592 |
15 apr 2024 | 33,70 | 34,08 | 33,62 | 33,72 | 33,16 | 135.573 |
12 apr 2024 | 34,04 | 34,16 | 33,44 | 33,58 | 33,02 | 91.171 |
11 apr 2024 | 33,98 | 34,00 | 33,46 | 33,78 | 33,22 | 111.172 |
10 apr 2024 | 33,88 | 34,06 | 33,40 | 34,00 | 33,44 | 198.371 |
09 apr 2024 | 34,30 | 34,30 | 33,68 | 33,68 | 33,12 | 119.701 |
08 apr 2024 | 34,06 | 34,56 | 33,96 | 34,36 | 33,79 | 152.033 |
05 apr 2024 | 33,90 | 34,08 | 33,46 | 34,06 | 33,49 | 351.169 |
04 apr 2024 | 35,40 | 35,42 | 34,16 | 34,22 | 33,65 | 321.517 |
03 apr 2024 | 34,88 | 35,36 | 34,74 | 35,36 | 34,77 | 256.605 |
02 apr 2024 | 34,54 | 35,24 | 34,54 | 34,84 | 34,26 | 235.459 |
28 mar 2024 | 34,72 | 35,10 | 34,52 | 34,82 | 34,24 | 186.455 |
27 mar 2024 | 34,94 | 34,98 | 34,48 | 34,66 | 34,08 | 142.897 |
26 mar 2024 | 34,48 | 34,86 | 34,44 | 34,86 | 34,28 | 289.716 |
25 mar 2024 | 34,70 | 34,74 | 34,44 | 34,46 | 33,89 | 195.957 |
22 mar 2024 | 34,60 | 35,00 | 34,52 | 34,62 | 34,05 | 182.542 |
21 mar 2024 | 34,84 | 34,84 | 34,04 | 34,62 | 34,05 | 208.177 |
20 mar 2024 | 34,48 | 34,68 | 34,30 | 34,58 | 34,01 | 194.250 |
19 mar 2024 | 35,00 | 35,04 | 34,56 | 34,68 | 34,10 | 292.384 |
18 mar 2024 | 35,00 | 35,10 | 34,58 | 35,02 | 34,44 | 343.581 |
15 mar 2024 | 35,04 | 35,38 | 34,94 | 34,94 | 34,36 | 723.846 |
14 mar 2024 | 35,42 | 35,42 | 35,02 | 35,16 | 34,58 | 400.993 |
13 mar 2024 | 34,90 | 35,14 | 34,50 | 35,00 | 34,42 | 473.043 |
12 mar 2024 | 34,04 | 34,72 | 33,86 | 34,72 | 34,14 | 383.683 |
11 mar 2024 | 33,00 | 33,90 | 31,40 | 33,82 | 33,26 | 523.956 |
08 mar 2024 | 32,80 | 33,04 | 32,60 | 33,04 | 32,49 | 206.976 |
07 mar 2024 | 31,50 | 33,40 | 31,48 | 32,76 | 32,22 | 404.734 |
06 mar 2024 | 31,08 | 31,10 | 30,80 | 30,80 | 30,29 | 346.509 |
05 mar 2024 | 31,20 | 31,28 | 30,78 | 31,08 | 30,56 | 121.628 |
04 mar 2024 | 30,90 | 31,18 | 30,74 | 31,18 | 30,66 | 129.564 |
01 mar 2024 | 30,84 | 30,92 | 30,48 | 30,80 | 30,29 | 140.326 |
29 feb 2024 | 30,74 | 30,98 | 30,64 | 30,78 | 30,27 | 423.037 |
28 feb 2024 | 31,08 | 31,08 | 30,72 | 30,74 | 30,23 | 134.857 |
27 feb 2024 | 30,86 | 31,08 | 30,80 | 31,02 | 30,51 | 113.093 |
26 feb 2024 | 31,12 | 31,24 | 30,64 | 30,84 | 30,33 | 135.684 |
23 feb 2024 | 31,44 | 31,44 | 31,12 | 31,16 | 30,64 | 133.579 |
22 feb 2024 | 31,80 | 32,00 | 31,22 | 31,32 | 30,80 | 253.098 |
21 feb 2024 | 30,66 | 31,28 | 30,66 | 31,28 | 30,76 | 149.311 |
20 feb 2024 | 30,76 | 30,78 | 30,32 | 30,66 | 30,15 | 163.943 |
19 feb 2024 | 31,08 | 31,08 | 30,54 | 30,76 | 30,25 | 91.438 |
16 feb 2024 | 31,20 | 31,36 | 30,92 | 31,12 | 30,60 | 120.173 |
15 feb 2024 | 30,80 | 31,04 | 30,80 | 30,94 | 30,43 | 104.615 |
14 feb 2024 | 30,42 | 30,72 | 30,40 | 30,70 | 30,19 | 102.876 |
13 feb 2024 | 30,48 | 30,54 | 30,12 | 30,42 | 29,92 | 126.538 |
12 feb 2024 | 30,54 | 30,72 | 30,40 | 30,58 | 30,07 | 113.343 |
09 feb 2024 | 30,40 | 30,60 | 30,36 | 30,42 | 29,92 | 85.243 |
08 feb 2024 | 30,36 | 30,72 | 30,36 | 30,44 | 29,93 | 95.319 |
07 feb 2024 | 30,42 | 30,68 | 30,28 | 30,30 | 29,80 | 143.860 |
06 feb 2024 | 30,52 | 30,52 | 30,10 | 30,36 | 29,86 | 179.871 |
05 feb 2024 | 30,44 | 30,64 | 30,02 | 30,16 | 29,66 | 213.072 |
02 feb 2024 | 31,00 | 31,10 | 30,44 | 30,50 | 29,99 | 211.065 |
01 feb 2024 | 30,70 | 30,86 | 30,66 | 30,84 | 30,33 | 263.187 |
31 gen 2024 | 30,58 | 30,78 | 30,56 | 30,70 | 30,19 | 248.875 |
30 gen 2024 | 30,36 | 30,64 | 30,26 | 30,58 | 30,07 | 134.235 |
29 gen 2024 | 30,74 | 30,76 | 29,88 | 30,28 | 29,78 | 193.966 |
26 gen 2024 | 30,50 | 30,94 | 30,40 | 30,84 | 30,33 | 203.882 |
25 gen 2024 | 30,18 | 30,48 | 30,04 | 30,48 | 29,97 | 166.950 |
24 gen 2024 | 30,02 | 30,20 | 29,84 | 30,16 | 29,66 | 341.780 |
23 gen 2024 | 30,16 | 30,30 | 29,86 | 29,86 | 29,36 | 212.084 |
22 gen 2024 | 29,90 | 30,12 | 29,72 | 29,94 | 29,44 | 144.788 |
19 gen 2024 | 29,58 | 29,80 | 29,50 | 29,70 | 29,21 | 157.805 |
18 gen 2024 | 28,78 | 29,50 | 28,68 | 29,46 | 28,97 | 249.662 |
17 gen 2024 | 28,74 | 28,92 | 28,40 | 28,76 | 28,28 | 213.894 |
*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...