Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 33,93 | 34,16 | 33,91 | 33,91 | 33,91 | 2.600 |
25 apr 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 33,28 | 200 |
24 apr 2024 | 33,27 | 33,37 | 33,25 | 33,25 | 33,25 | 500 |
23 apr 2024 | 32,06 | 32,74 | 32,04 | 32,62 | 32,62 | 4.900 |
22 apr 2024 | 31,82 | 32,15 | 31,40 | 31,88 | 31,88 | 2.300 |
19 apr 2024 | 32,26 | 32,26 | 31,53 | 31,58 | 31,58 | 5.300 |
18 apr 2024 | 32,44 | 32,64 | 32,15 | 32,15 | 32,15 | 2.400 |
17 apr 2024 | 32,73 | 32,84 | 32,07 | 32,61 | 32,61 | 6.500 |
16 apr 2024 | 32,80 | 32,94 | 32,80 | 32,94 | 32,94 | 200 |
15 apr 2024 | 34,00 | 34,00 | 33,36 | 33,36 | 33,36 | 200 |
12 apr 2024 | 34,43 | 34,43 | 34,43 | 34,43 | 34,43 | 100 |
11 apr 2024 | 35,33 | 35,69 | 35,32 | 35,69 | 35,69 | 900 |
10 apr 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 35,16 | 100 |
09 apr 2024 | 36,19 | 36,19 | 35,12 | 36,12 | 36,12 | 7.000 |
08 apr 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | 100 |
05 apr 2024 | 35,29 | 35,29 | 35,25 | 35,25 | 35,25 | 600 |
04 apr 2024 | 36,20 | 36,20 | 34,88 | 34,88 | 34,88 | 1.800 |
03 apr 2024 | 35,36 | 35,72 | 35,30 | 35,62 | 35,62 | 900 |
02 apr 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | 100 |
01 apr 2024 | 36,61 | 36,72 | 36,54 | 36,72 | 36,72 | 5.100 |
28 mar 2024 | 37,47 | 37,47 | 37,36 | 37,37 | 37,37 | 600 |
27 mar 2024 | 37,11 | 37,49 | 37,10 | 37,49 | 37,49 | 1.100 |
26 mar 2024 | 37,00 | 37,00 | 36,70 | 36,70 | 36,70 | 1.000 |
25 mar 2024 | 36,77 | 36,77 | 36,60 | 36,60 | 36,60 | 1.400 |
22 mar 2024 | 37,07 | 37,07 | 36,68 | 36,95 | 36,95 | 500 |
21 mar 2024 | 37,77 | 37,77 | 37,58 | 37,58 | 37,58 | 1.400 |
20 mar 2024 | 36,20 | 37,06 | 35,92 | 37,06 | 37,06 | 3.500 |
20 mar 2024 | 0.019 Dividendo |
19 mar 2024 | 35,67 | 36,05 | 35,67 | 36,03 | 36,01 | 1.800 |
18 mar 2024 | 35,58 | 35,60 | 35,29 | 35,44 | 35,42 | 1.700 |
15 mar 2024 | 35,00 | 35,00 | 34,93 | 34,93 | 34,91 | 1.300 |
14 mar 2024 | 36,09 | 36,09 | 35,43 | 35,59 | 35,57 | 2.400 |
13 mar 2024 | 36,30 | 36,33 | 36,14 | 36,14 | 36,12 | 1.400 |
12 mar 2024 | 36,38 | 36,38 | 36,34 | 36,34 | 36,32 | 500 |
11 mar 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,66 | 300 |
08 mar 2024 | 36,42 | 36,42 | 35,81 | 35,89 | 35,87 | 9.700 |
07 mar 2024 | 36,05 | 36,24 | 36,05 | 36,20 | 36,18 | 900 |
06 mar 2024 | 35,98 | 36,08 | 35,69 | 35,70 | 35,68 | 1.200 |
05 mar 2024 | 36,59 | 36,59 | 35,94 | 35,94 | 35,92 | 700 |
04 mar 2024 | 37,45 | 37,45 | 36,85 | 36,86 | 36,84 | 68.300 |
01 mar 2024 | 37,27 | 37,97 | 37,27 | 37,92 | 37,90 | 1.400 |
29 feb 2024 | 37,40 | 37,73 | 37,23 | 37,73 | 37,71 | 400 |
28 feb 2024 | 36,87 | 37,41 | 36,87 | 37,11 | 37,09 | 4.900 |
27 feb 2024 | 37,00 | 37,03 | 36,61 | 36,85 | 36,83 | 2.300 |
26 feb 2024 | 36,84 | 36,84 | 36,64 | 36,64 | 36,62 | 2.900 |
23 feb 2024 | 36,51 | 36,51 | 36,32 | 36,47 | 36,45 | 2.600 |
22 feb 2024 | 36,78 | 36,83 | 36,68 | 36,81 | 36,79 | 2.800 |
21 feb 2024 | 35,37 | 35,45 | 35,10 | 35,40 | 35,38 | 2.100 |
20 feb 2024 | 34,75 | 34,83 | 34,67 | 34,83 | 34,81 | 1.800 |
16 feb 2024 | 35,45 | 35,76 | 35,45 | 35,61 | 35,59 | 4.400 |
15 feb 2024 | 35,60 | 35,97 | 35,60 | 35,97 | 35,95 | 2.000 |
14 feb 2024 | 34,54 | 35,19 | 34,54 | 35,19 | 35,17 | 3.000 |
13 feb 2024 | 34,63 | 34,74 | 34,49 | 34,49 | 34,47 | 3.300 |
12 feb 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,87 | 300 |
09 feb 2024 | 35,66 | 35,99 | 35,39 | 35,99 | 35,97 | 1.600 |
08 feb 2024 | 35,35 | 35,47 | 35,28 | 35,45 | 35,43 | 1.500 |
07 feb 2024 | 35,42 | 35,47 | 35,19 | 35,19 | 35,17 | 1.400 |
06 feb 2024 | 33,79 | 34,37 | 33,79 | 34,37 | 34,35 | 74.100 |
05 feb 2024 | 34,23 | 34,23 | 33,44 | 34,07 | 34,05 | 4.000 |
02 feb 2024 | 34,16 | 35,27 | 34,16 | 35,03 | 35,01 | 4.700 |
01 feb 2024 | 33,23 | 33,74 | 33,23 | 33,74 | 33,72 | 1.300 |
31 gen 2024 | 33,49 | 33,52 | 32,69 | 32,69 | 32,67 | 2.100 |
30 gen 2024 | 33,74 | 33,86 | 33,74 | 33,84 | 33,82 | 700 |
29 gen 2024 | 33,22 | 33,84 | 33,00 | 33,84 | 33,82 | 3.900 |
26 gen 2024 | 32,77 | 33,13 | 32,77 | 32,96 | 32,94 | 2.800 |
25 gen 2024 | 32,57 | 32,64 | 32,27 | 32,60 | 32,58 | 2.100 |
24 gen 2024 | 34,04 | 34,04 | 33,44 | 33,48 | 33,46 | 1.600 |
23 gen 2024 | 33,69 | 33,79 | 33,51 | 33,71 | 33,69 | 2.100 |
22 gen 2024 | 33,99 | 34,01 | 33,76 | 33,86 | 33,84 | 4.600 |
19 gen 2024 | 33,41 | 34,18 | 33,37 | 34,18 | 34,16 | 4.000 |
18 gen 2024 | 33,32 | 33,60 | 32,94 | 33,52 | 33,50 | 4.300 |
17 gen 2024 | 32,99 | 33,21 | 32,81 | 33,21 | 33,19 | 2.900 |
16 gen 2024 | 33,30 | 33,78 | 33,30 | 33,78 | 33,76 | 2.000 |
12 gen 2024 | 34,19 | 34,19 | 33,81 | 33,93 | 33,91 | 4.300 |
11 gen 2024 | 34,49 | 34,73 | 34,13 | 34,65 | 34,63 | 1.600 |
10 gen 2024 | 34,68 | 34,95 | 34,63 | 34,80 | 34,78 | 7.100 |
09 gen 2024 | 33,99 | 34,37 | 33,99 | 34,31 | 34,29 | 5.000 |
08 gen 2024 | 33,37 | 34,57 | 33,37 | 34,57 | 34,55 | 6.100 |
05 gen 2024 | 33,57 | 33,79 | 33,52 | 33,52 | 33,50 | 3.600 |
04 gen 2024 | 33,90 | 34,02 | 33,34 | 33,35 | 33,33 | 1.300 |
03 gen 2024 | 34,26 | 34,37 | 33,78 | 33,89 | 33,87 | 30.700 |
02 gen 2024 | 35,44 | 35,61 | 34,97 | 35,25 | 35,23 | 6.600 |
29 dic 2023 | 36,41 | 36,41 | 35,80 | 35,91 | 35,89 | 1.000 |
28 dic 2023 | 36,78 | 36,81 | 36,43 | 36,43 | 36,41 | 2.600 |
27 dic 2023 | 36,89 | 36,89 | 36,64 | 36,70 | 36,68 | 1.600 |
26 dic 2023 | 36,52 | 36,64 | 36,52 | 36,55 | 36,53 | 1.400 |
22 dic 2023 | 36,69 | 36,69 | 36,23 | 36,28 | 36,26 | 700 |
21 dic 2023 | 36,47 | 36,81 | 36,41 | 36,81 | 36,79 | 9.600 |
20 dic 2023 | 37,23 | 37,32 | 35,84 | 35,84 | 35,82 | 5.000 |
20 dic 2023 | 0.013 Dividendo |
19 dic 2023 | 37,01 | 37,30 | 37,01 | 37,11 | 37,08 | 1.000 |
18 dic 2023 | 36,67 | 36,67 | 36,41 | 36,57 | 36,54 | 4.300 |
15 dic 2023 | 36,16 | 36,23 | 36,16 | 36,23 | 36,20 | 500 |
14 dic 2023 | 35,85 | 36,31 | 35,85 | 35,94 | 35,91 | 3.000 |
13 dic 2023 | 34,01 | 35,01 | 31,86 | 35,01 | 34,98 | 2.200 |
12 dic 2023 | 33,75 | 34,16 | 33,75 | 34,16 | 34,13 | 500 |
11 dic 2023 | 33,92 | 33,98 | 33,92 | 33,98 | 33,95 | 400 |
08 dic 2023 | 33,80 | 33,91 | 33,53 | 33,91 | 33,88 | 1.900 |
07 dic 2023 | 33,43 | 33,56 | 33,43 | 33,56 | 33,53 | 1.100 |
06 dic 2023 | 33,49 | 33,49 | 33,01 | 33,01 | 32,98 | 2.800 |
*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...