Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 37,68 | 37,72 | 37,56 | 37,61 | 37,61 | 7.707 |
08 mag 2024 | 37,86 | 38,21 | 37,50 | 37,56 | 37,56 | 151.900 |
07 mag 2024 | 37,76 | 38,70 | 37,65 | 38,36 | 38,36 | 294.500 |
06 mag 2024 | 37,22 | 37,95 | 37,22 | 37,78 | 37,78 | 219.000 |
03 mag 2024 | 37,07 | 37,87 | 36,87 | 36,93 | 36,93 | 283.100 |
02 mag 2024 | 35,90 | 36,84 | 35,25 | 36,53 | 36,53 | 236.700 |
01 mag 2024 | 36,07 | 36,35 | 35,37 | 35,49 | 35,49 | 228.100 |
30 apr 2024 | 36,34 | 36,73 | 35,81 | 36,07 | 36,07 | 355.200 |
29 apr 2024 | 36,60 | 36,97 | 36,25 | 36,65 | 36,65 | 240.400 |
26 apr 2024 | 36,01 | 36,56 | 35,86 | 36,45 | 36,45 | 491.100 |
25 apr 2024 | 35,40 | 36,00 | 34,91 | 35,67 | 35,67 | 453.000 |
24 apr 2024 | 35,47 | 35,96 | 34,94 | 35,80 | 35,80 | 465.000 |
23 apr 2024 | 36,12 | 37,10 | 35,75 | 35,79 | 35,79 | 445.900 |
22 apr 2024 | 35,48 | 36,53 | 35,31 | 36,23 | 36,23 | 320.200 |
19 apr 2024 | 35,73 | 36,11 | 34,97 | 35,34 | 35,34 | 636.000 |
18 apr 2024 | 35,33 | 36,34 | 35,09 | 35,82 | 35,82 | 474.600 |
17 apr 2024 | 35,49 | 35,83 | 35,12 | 35,37 | 35,37 | 214.300 |
16 apr 2024 | 35,22 | 35,71 | 34,64 | 35,32 | 35,32 | 310.600 |
15 apr 2024 | 36,39 | 37,11 | 35,05 | 35,49 | 35,49 | 422.200 |
12 apr 2024 | 36,82 | 37,31 | 35,65 | 36,06 | 36,06 | 291.600 |
11 apr 2024 | 37,48 | 38,25 | 36,29 | 37,00 | 37,00 | 724.500 |
10 apr 2024 | 35,18 | 35,79 | 34,74 | 34,98 | 34,98 | 203.500 |
09 apr 2024 | 36,40 | 36,71 | 35,33 | 35,95 | 35,95 | 375.500 |
08 apr 2024 | 36,09 | 36,85 | 35,45 | 36,37 | 36,37 | 407.100 |
05 apr 2024 | 34,39 | 35,93 | 34,01 | 35,83 | 35,83 | 341.100 |
04 apr 2024 | 35,41 | 35,78 | 34,47 | 34,59 | 34,59 | 386.900 |
03 apr 2024 | 34,23 | 35,09 | 33,92 | 35,06 | 35,06 | 402.100 |
02 apr 2024 | 34,68 | 35,00 | 34,27 | 34,55 | 34,55 | 326.100 |
01 apr 2024 | 35,62 | 35,91 | 34,60 | 34,83 | 34,83 | 404.100 |
28 mar 2024 | 35,07 | 35,97 | 34,89 | 35,74 | 35,74 | 649.600 |
27 mar 2024 | 34,32 | 35,10 | 34,17 | 35,10 | 35,10 | 345.600 |
26 mar 2024 | 34,73 | 34,73 | 33,90 | 34,06 | 34,06 | 124.700 |
25 mar 2024 | 34,38 | 34,80 | 34,22 | 34,46 | 34,46 | 148.500 |
22 mar 2024 | 35,73 | 35,90 | 34,36 | 34,37 | 34,37 | 185.100 |
21 mar 2024 | 35,34 | 36,80 | 34,92 | 35,81 | 35,81 | 361.300 |
20 mar 2024 | 33,70 | 35,28 | 33,66 | 34,98 | 34,98 | 245.100 |
19 mar 2024 | 33,26 | 33,70 | 33,18 | 33,29 | 33,29 | 182.200 |
18 mar 2024 | 33,32 | 33,74 | 33,01 | 33,51 | 33,51 | 441.800 |
15 mar 2024 | 32,63 | 33,46 | 32,63 | 33,37 | 33,37 | 496.700 |
14 mar 2024 | 33,57 | 33,57 | 32,58 | 32,83 | 32,83 | 182.900 |
13 mar 2024 | 33,57 | 34,29 | 33,54 | 33,72 | 33,72 | 241.500 |
12 mar 2024 | 33,90 | 34,23 | 33,57 | 33,62 | 33,62 | 179.700 |
11 mar 2024 | 33,66 | 34,20 | 33,39 | 33,95 | 33,95 | 289.500 |
08 mar 2024 | 33,26 | 34,05 | 32,99 | 33,81 | 33,81 | 331.600 |
07 mar 2024 | 33,47 | 33,64 | 32,71 | 32,80 | 32,80 | 206.800 |
06 mar 2024 | 33,70 | 33,81 | 32,78 | 33,17 | 33,17 | 373.400 |
05 mar 2024 | 33,60 | 34,10 | 33,21 | 33,29 | 33,29 | 402.900 |
04 mar 2024 | 34,78 | 34,96 | 33,54 | 33,74 | 33,74 | 286.800 |
01 mar 2024 | 34,66 | 35,17 | 34,24 | 34,75 | 34,75 | 599.300 |
29 feb 2024 | 35,68 | 35,69 | 34,73 | 34,73 | 34,73 | 425.000 |
28 feb 2024 | 35,56 | 36,66 | 35,15 | 35,36 | 35,36 | 1.923.700 |
28 feb 2024 | 0.21 Dividendo |
27 feb 2024 | 36,00 | 36,31 | 35,45 | 35,95 | 35,74 | 381.900 |
26 feb 2024 | 35,48 | 35,87 | 35,11 | 35,73 | 35,52 | 249.100 |
23 feb 2024 | 35,59 | 35,72 | 35,16 | 35,49 | 35,28 | 309.300 |
22 feb 2024 | 35,28 | 35,95 | 33,82 | 35,66 | 35,45 | 356.300 |
21 feb 2024 | 35,11 | 35,31 | 34,76 | 35,28 | 35,07 | 278.200 |
20 feb 2024 | 35,35 | 35,60 | 34,76 | 35,32 | 35,11 | 388.200 |
16 feb 2024 | 35,09 | 35,52 | 34,58 | 35,13 | 34,92 | 329.300 |
15 feb 2024 | 35,60 | 35,82 | 34,92 | 35,21 | 35,00 | 369.000 |
14 feb 2024 | 35,18 | 35,40 | 34,80 | 35,21 | 35,00 | 417.000 |
13 feb 2024 | 34,57 | 35,27 | 34,17 | 34,74 | 34,54 | 523.000 |
12 feb 2024 | 36,40 | 36,49 | 35,43 | 35,92 | 35,71 | 552.500 |
09 feb 2024 | 35,00 | 37,40 | 34,32 | 36,41 | 36,20 | 1.364.200 |
08 feb 2024 | 33,74 | 34,54 | 33,07 | 34,26 | 34,06 | 364.900 |
07 feb 2024 | 32,98 | 34,15 | 32,62 | 33,88 | 33,68 | 327.000 |
06 feb 2024 | 33,25 | 33,38 | 32,33 | 32,76 | 32,57 | 264.300 |
05 feb 2024 | 33,61 | 33,66 | 33,03 | 33,25 | 33,06 | 248.700 |
02 feb 2024 | 33,31 | 34,07 | 33,15 | 33,99 | 33,79 | 229.900 |
01 feb 2024 | 33,55 | 34,01 | 32,98 | 33,70 | 33,50 | 161.000 |
31 gen 2024 | 34,25 | 34,30 | 33,26 | 33,45 | 33,25 | 235.300 |
30 gen 2024 | 34,10 | 34,35 | 34,00 | 34,25 | 34,05 | 157.400 |
29 gen 2024 | 34,12 | 34,41 | 34,01 | 34,35 | 34,15 | 242.200 |
26 gen 2024 | 33,73 | 34,06 | 33,66 | 34,02 | 33,82 | 208.400 |
25 gen 2024 | 33,51 | 33,87 | 33,12 | 33,56 | 33,36 | 243.000 |
24 gen 2024 | 34,43 | 34,48 | 33,22 | 33,27 | 33,08 | 439.600 |
23 gen 2024 | 34,21 | 34,21 | 33,63 | 33,82 | 33,62 | 206.300 |
22 gen 2024 | 33,64 | 34,18 | 33,45 | 33,95 | 33,75 | 233.100 |
19 gen 2024 | 32,22 | 33,53 | 31,85 | 33,51 | 33,31 | 354.200 |
18 gen 2024 | 32,18 | 32,30 | 31,49 | 31,99 | 31,80 | 271.200 |
17 gen 2024 | 31,25 | 32,01 | 31,15 | 31,92 | 31,73 | 250.500 |
16 gen 2024 | 31,82 | 32,00 | 31,57 | 31,85 | 31,66 | 241.800 |
12 gen 2024 | 32,33 | 32,49 | 31,70 | 32,04 | 31,85 | 221.700 |
11 gen 2024 | 31,85 | 32,29 | 31,56 | 31,89 | 31,70 | 232.600 |
10 gen 2024 | 31,62 | 32,09 | 31,50 | 32,07 | 31,88 | 187.200 |
09 gen 2024 | 32,00 | 32,09 | 30,56 | 31,75 | 31,56 | 281.500 |
08 gen 2024 | 31,63 | 32,42 | 31,43 | 32,40 | 32,21 | 336.100 |
05 gen 2024 | 30,93 | 31,61 | 30,46 | 31,50 | 31,32 | 372.200 |
04 gen 2024 | 31,19 | 31,64 | 30,97 | 31,24 | 31,06 | 366.300 |
03 gen 2024 | 31,50 | 31,59 | 30,51 | 31,18 | 31,00 | 305.100 |
02 gen 2024 | 31,65 | 31,83 | 31,38 | 31,72 | 31,53 | 281.300 |
29 dic 2023 | 31,89 | 32,05 | 30,77 | 31,83 | 31,64 | 276.800 |
28 dic 2023 | 32,05 | 32,15 | 31,52 | 32,04 | 31,85 | 220.100 |
27 dic 2023 | 31,99 | 32,30 | 31,20 | 32,26 | 32,07 | 153.400 |
26 dic 2023 | 31,50 | 31,93 | 31,34 | 31,86 | 31,67 | 142.500 |
22 dic 2023 | 30,94 | 31,55 | 30,77 | 31,39 | 31,21 | 275.400 |
21 dic 2023 | 30,46 | 30,95 | 29,17 | 30,70 | 30,52 | 469.400 |
20 dic 2023 | 30,08 | 30,73 | 29,34 | 30,30 | 30,12 | 416.200 |
19 dic 2023 | 29,43 | 30,08 | 29,35 | 30,06 | 29,88 | 363.300 |
18 dic 2023 | 28,75 | 29,31 | 28,58 | 29,29 | 29,12 | 243.600 |
*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...