Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 34,27 | 34,40 | 33,84 | 33,96 | 33,96 | 233.581 |
02 mag 2024 | 33,68 | 33,86 | 33,33 | 33,82 | 33,82 | 381.100 |
01 mag 2024 | 32,80 | 33,84 | 32,80 | 33,27 | 33,27 | 530.900 |
30 apr 2024 | 32,44 | 32,85 | 32,14 | 32,46 | 32,46 | 683.900 |
29 apr 2024 | 33,49 | 33,59 | 32,59 | 32,61 | 32,61 | 518.300 |
26 apr 2024 | 33,06 | 33,62 | 32,88 | 33,35 | 33,35 | 755.800 |
25 apr 2024 | 34,52 | 34,52 | 33,08 | 33,36 | 33,36 | 606.900 |
24 apr 2024 | 33,99 | 34,78 | 33,93 | 34,76 | 34,76 | 481.200 |
23 apr 2024 | 34,29 | 34,86 | 34,25 | 34,58 | 34,58 | 354.100 |
22 apr 2024 | 34,10 | 34,78 | 33,81 | 34,43 | 34,43 | 424.200 |
19 apr 2024 | 32,95 | 34,21 | 32,95 | 34,17 | 34,17 | 625.100 |
18 apr 2024 | 32,59 | 33,31 | 32,59 | 33,12 | 33,12 | 532.300 |
17 apr 2024 | 32,71 | 32,97 | 32,53 | 32,57 | 32,57 | 373.200 |
16 apr 2024 | 32,69 | 32,83 | 32,20 | 32,47 | 32,47 | 308.800 |
15 apr 2024 | 33,13 | 33,47 | 32,58 | 32,91 | 32,91 | 654.100 |
12 apr 2024 | 32,87 | 33,21 | 32,77 | 33,12 | 33,12 | 332.300 |
11 apr 2024 | 33,47 | 33,48 | 32,74 | 33,25 | 33,25 | 492.800 |
10 apr 2024 | 33,99 | 33,99 | 32,83 | 33,15 | 33,15 | 609.100 |
09 apr 2024 | 34,88 | 35,02 | 34,62 | 34,82 | 34,82 | 351.700 |
08 apr 2024 | 34,29 | 34,83 | 34,14 | 34,65 | 34,65 | 299.200 |
05 apr 2024 | 33,88 | 34,27 | 33,71 | 34,06 | 34,06 | 298.000 |
04 apr 2024 | 34,64 | 34,81 | 33,92 | 34,04 | 34,04 | 350.200 |
03 apr 2024 | 34,11 | 34,51 | 34,06 | 34,22 | 34,22 | 374.900 |
02 apr 2024 | 34,71 | 34,90 | 34,23 | 34,34 | 34,34 | 453.900 |
01 apr 2024 | 35,73 | 36,08 | 34,92 | 35,15 | 35,15 | 472.200 |
28 mar 2024 | 35,34 | 35,96 | 35,18 | 35,79 | 35,79 | 577.800 |
27 mar 2024 | 34,01 | 35,40 | 34,00 | 35,37 | 35,37 | 494.500 |
26 mar 2024 | 34,37 | 34,37 | 33,84 | 33,86 | 33,86 | 320.900 |
25 mar 2024 | 34,16 | 34,49 | 33,95 | 34,14 | 34,14 | 262.600 |
22 mar 2024 | 34,71 | 34,71 | 33,92 | 34,06 | 34,06 | 404.000 |
21 mar 2024 | 34,57 | 35,04 | 34,52 | 34,69 | 34,69 | 472.300 |
20 mar 2024 | 33,08 | 34,76 | 33,08 | 34,50 | 34,50 | 547.800 |
19 mar 2024 | 33,07 | 33,64 | 33,07 | 33,33 | 33,33 | 361.800 |
18 mar 2024 | 33,51 | 33,56 | 33,06 | 33,10 | 33,10 | 521.300 |
15 mar 2024 | 32,94 | 33,82 | 32,94 | 33,50 | 33,50 | 2.507.500 |
14 mar 2024 | 34,26 | 34,26 | 32,92 | 33,19 | 33,19 | 698.300 |
13 mar 2024 | 34,16 | 34,70 | 34,08 | 34,33 | 34,33 | 751.100 |
12 mar 2024 | 35,03 | 35,20 | 34,23 | 34,39 | 34,39 | 606.700 |
11 mar 2024 | 35,00 | 35,64 | 34,97 | 35,34 | 35,34 | 600.500 |
08 mar 2024 | 35,35 | 35,60 | 34,80 | 34,99 | 34,99 | 406.900 |
07 mar 2024 | 35,17 | 35,42 | 34,87 | 35,05 | 35,05 | 395.800 |
07 mar 2024 | 0.37 Dividendo |
06 mar 2024 | 35,09 | 35,67 | 34,30 | 35,10 | 34,73 | 485.600 |
05 mar 2024 | 33,75 | 35,17 | 33,75 | 35,11 | 34,74 | 557.800 |
04 mar 2024 | 34,48 | 34,78 | 33,78 | 33,87 | 33,51 | 622.000 |
01 mar 2024 | 34,41 | 34,49 | 33,76 | 34,18 | 33,82 | 463.700 |
29 feb 2024 | 34,80 | 35,09 | 34,44 | 34,69 | 34,32 | 465.600 |
28 feb 2024 | 34,09 | 34,44 | 34,01 | 34,07 | 33,71 | 291.300 |
27 feb 2024 | 34,44 | 34,80 | 34,10 | 34,41 | 34,05 | 399.700 |
26 feb 2024 | 34,23 | 34,72 | 34,00 | 34,34 | 33,98 | 559.500 |
23 feb 2024 | 34,42 | 34,81 | 34,08 | 34,42 | 34,06 | 403.600 |
22 feb 2024 | 34,32 | 34,47 | 33,98 | 34,36 | 34,00 | 461.800 |
21 feb 2024 | 34,69 | 34,77 | 34,26 | 34,49 | 34,13 | 483.900 |
20 feb 2024 | 34,76 | 35,30 | 34,68 | 34,79 | 34,42 | 369.700 |
16 feb 2024 | 35,50 | 35,62 | 35,05 | 35,27 | 34,90 | 391.900 |
15 feb 2024 | 34,52 | 35,93 | 34,52 | 35,82 | 35,44 | 632.500 |
14 feb 2024 | 34,17 | 34,37 | 33,64 | 34,28 | 33,92 | 517.900 |
13 feb 2024 | 34,42 | 34,63 | 33,38 | 33,78 | 33,42 | 755.900 |
12 feb 2024 | 35,26 | 36,04 | 35,08 | 35,56 | 35,19 | 628.600 |
09 feb 2024 | 34,69 | 35,31 | 34,27 | 35,26 | 34,89 | 505.700 |
08 feb 2024 | 34,45 | 34,75 | 34,26 | 34,64 | 34,27 | 637.400 |
07 feb 2024 | 34,64 | 34,93 | 33,88 | 34,48 | 34,12 | 570.300 |
06 feb 2024 | 34,87 | 35,32 | 34,36 | 34,56 | 34,20 | 455.600 |
05 feb 2024 | 35,27 | 35,28 | 34,64 | 34,97 | 34,60 | 973.600 |
02 feb 2024 | 35,08 | 36,20 | 34,90 | 35,64 | 35,26 | 729.800 |
01 feb 2024 | 36,00 | 36,60 | 34,53 | 35,72 | 35,34 | 877.500 |
31 gen 2024 | 36,95 | 37,27 | 35,64 | 35,85 | 35,47 | 1.417.200 |
30 gen 2024 | 37,43 | 37,78 | 37,22 | 37,65 | 37,25 | 592.300 |
29 gen 2024 | 37,28 | 37,58 | 36,81 | 37,57 | 37,17 | 587.900 |
26 gen 2024 | 37,85 | 37,85 | 36,51 | 36,78 | 36,39 | 517.100 |
25 gen 2024 | 37,43 | 37,56 | 36,51 | 36,96 | 36,57 | 598.000 |
24 gen 2024 | 37,23 | 37,51 | 36,77 | 37,05 | 36,66 | 684.100 |
23 gen 2024 | 37,67 | 37,67 | 36,69 | 36,71 | 36,32 | 602.200 |
22 gen 2024 | 36,79 | 37,31 | 36,72 | 37,30 | 36,91 | 442.400 |
19 gen 2024 | 36,22 | 36,59 | 35,59 | 36,57 | 36,18 | 545.000 |
18 gen 2024 | 35,78 | 36,15 | 35,55 | 35,97 | 35,59 | 400.600 |
17 gen 2024 | 35,07 | 35,85 | 34,99 | 35,69 | 35,31 | 522.400 |
16 gen 2024 | 35,73 | 36,04 | 35,48 | 35,68 | 35,30 | 447.000 |
12 gen 2024 | 36,95 | 37,06 | 35,81 | 36,33 | 35,95 | 421.100 |
11 gen 2024 | 36,95 | 37,00 | 36,17 | 36,57 | 36,18 | 685.200 |
10 gen 2024 | 36,97 | 37,30 | 36,70 | 37,24 | 36,85 | 391.400 |
09 gen 2024 | 36,86 | 37,19 | 36,65 | 37,07 | 36,68 | 437.000 |
08 gen 2024 | 37,09 | 37,45 | 36,86 | 37,42 | 37,03 | 415.800 |
05 gen 2024 | 36,84 | 37,79 | 36,84 | 37,12 | 36,73 | 526.200 |
04 gen 2024 | 36,84 | 37,34 | 36,69 | 37,11 | 36,72 | 627.500 |
03 gen 2024 | 37,46 | 37,64 | 35,29 | 36,66 | 36,27 | 842.600 |
02 gen 2024 | 37,15 | 38,18 | 37,03 | 37,76 | 37,36 | 826.700 |
29 dic 2023 | 38,09 | 38,18 | 37,53 | 37,55 | 37,15 | 573.200 |
28 dic 2023 | 38,01 | 38,33 | 37,81 | 38,23 | 37,83 | 523.300 |
27 dic 2023 | 38,29 | 38,41 | 37,97 | 38,17 | 37,77 | 537.300 |
26 dic 2023 | 38,09 | 38,45 | 37,85 | 38,30 | 37,90 | 430.700 |
22 dic 2023 | 38,05 | 38,30 | 37,68 | 37,88 | 37,48 | 452.600 |
21 dic 2023 | 37,88 | 38,16 | 37,20 | 37,67 | 37,27 | 691.100 |
20 dic 2023 | 37,48 | 38,55 | 37,43 | 37,52 | 37,12 | 903.800 |
19 dic 2023 | 37,40 | 38,06 | 37,08 | 37,83 | 37,43 | 714.600 |
18 dic 2023 | 37,81 | 38,03 | 36,37 | 37,19 | 36,80 | 785.600 |
15 dic 2023 | 37,76 | 38,10 | 37,19 | 37,52 | 37,12 | 2.770.000 |
14 dic 2023 | 38,25 | 38,74 | 37,24 | 37,82 | 37,42 | 1.145.700 |
13 dic 2023 | 35,15 | 37,11 | 34,47 | 37,07 | 36,68 | 1.362.100 |
12 dic 2023 | 35,29 | 35,37 | 34,68 | 35,12 | 34,75 | 667.200 |
*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...