Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 36,74 | 36,85 | 36,63 | 36,85 | 36,85 | 1.899 |
02 mag 2024 | 37,89 | 37,89 | 37,89 | 37,89 | 37,89 | 500 |
01 mag 2024 | 37,89 | 37,89 | 37,89 | 37,89 | 37,89 | 600 |
30 apr 2024 | 37,89 | 37,89 | 37,89 | 37,89 | 37,89 | 5.200 |
29 apr 2024 | 37,89 | 37,89 | 37,89 | 37,89 | 37,89 | 600 |
26 apr 2024 | 38,14 | 38,14 | 38,14 | 38,14 | 38,14 | 46.400 |
25 apr 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,54 | 400 |
24 apr 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | 1.400 |
23 apr 2024 | 37,72 | 38,10 | 37,24 | 37,85 | 37,85 | 1.500 |
22 apr 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | 500 |
22 apr 2024 | 1.922 Dividendo |
19 apr 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 35,58 | 2.000 |
18 apr 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 35,24 | 700 |
17 apr 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 35,32 | 400 |
16 apr 2024 | 36,10 | 36,19 | 35,82 | 35,82 | 33,98 | 1.900 |
15 apr 2024 | 36,55 | 37,05 | 36,31 | 36,41 | 34,54 | 1.300 |
12 apr 2024 | 36,65 | 36,65 | 36,17 | 36,23 | 34,37 | 2.800 |
11 apr 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 34,64 | 2.400 |
10 apr 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 35,26 | 800 |
09 apr 2024 | 37,75 | 37,75 | 37,40 | 37,40 | 35,48 | 1.100 |
08 apr 2024 | 37,67 | 37,67 | 37,67 | 37,67 | 35,74 | 300 |
05 apr 2024 | 37,80 | 37,80 | 37,67 | 37,67 | 35,74 | 2.000 |
04 apr 2024 | 38,67 | 38,67 | 38,53 | 38,60 | 36,62 | 700 |
03 apr 2024 | 38,46 | 38,85 | 38,34 | 38,85 | 36,86 | 1.300 |
02 apr 2024 | 37,75 | 38,00 | 37,75 | 38,00 | 36,05 | 1.300 |
01 apr 2024 | 37,70 | 38,30 | 37,70 | 38,30 | 36,34 | 1.700 |
28 mar 2024 | 37,68 | 38,32 | 37,68 | 38,07 | 36,12 | 1.000 |
27 mar 2024 | 37,55 | 37,55 | 37,13 | 37,13 | 35,23 | 1.600 |
26 mar 2024 | 37,45 | 37,45 | 37,25 | 37,25 | 35,34 | 800 |
25 mar 2024 | 36,90 | 36,99 | 36,86 | 36,99 | 35,09 | 3.100 |
22 mar 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 34,75 | 400 |
21 mar 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 34,75 | 300 |
20 mar 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 34,75 | 300 |
19 mar 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 34,75 | 400 |
18 mar 2024 | 36,13 | 36,13 | 36,10 | 36,10 | 34,25 | 800 |
15 mar 2024 | 35,58 | 35,77 | 35,58 | 35,77 | 33,94 | 400 |
14 mar 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 32,94 | - |
13 mar 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 32,94 | 800 |
12 mar 2024 | 34,14 | 34,72 | 34,14 | 34,72 | 32,94 | 600 |
11 mar 2024 | 33,73 | 33,73 | 33,66 | 33,66 | 31,93 | 700 |
08 mar 2024 | 33,79 | 33,79 | 33,71 | 33,71 | 31,98 | 2.100 |
07 mar 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 32,51 | 500 |
06 mar 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 32,51 | 400 |
05 mar 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 32,07 | 300 |
04 mar 2024 | 33,74 | 34,03 | 33,74 | 33,80 | 32,07 | 3.300 |
01 mar 2024 | 33,69 | 33,69 | 33,66 | 33,66 | 31,93 | 7.600 |
29 feb 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 31,81 | 6.800 |
28 feb 2024 | 33,68 | 33,87 | 33,68 | 33,87 | 32,13 | 1.300 |
27 feb 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 31,76 | 500 |
26 feb 2024 | 33,70 | 33,70 | 33,20 | 33,20 | 31,50 | 700 |
23 feb 2024 | 33,60 | 33,66 | 33,60 | 33,66 | 31,93 | 1.400 |
22 feb 2024 | 32,79 | 32,98 | 32,79 | 32,85 | 31,17 | 62.300 |
21 feb 2024 | 32,90 | 32,90 | 32,81 | 32,81 | 31,13 | 800 |
20 feb 2024 | 32,87 | 32,87 | 32,34 | 32,34 | 30,68 | 1.100 |
16 feb 2024 | 32,32 | 32,34 | 32,21 | 32,34 | 30,68 | 5.900 |
15 feb 2024 | 31,64 | 32,17 | 31,64 | 32,17 | 30,52 | 4.600 |
14 feb 2024 | 32,23 | 32,24 | 31,69 | 31,69 | 30,07 | 13.200 |
13 feb 2024 | 31,50 | 31,63 | 31,31 | 31,34 | 29,73 | 8.600 |
12 feb 2024 | 31,57 | 31,99 | 31,57 | 31,99 | 30,35 | 800 |
09 feb 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 29,23 | 500 |
08 feb 2024 | 31,31 | 31,31 | 30,81 | 30,81 | 29,23 | 3.700 |
07 feb 2024 | 31,03 | 31,07 | 31,02 | 31,02 | 29,43 | 532.300 |
06 feb 2024 | 31,45 | 31,45 | 31,01 | 31,20 | 29,60 | 6.400 |
05 feb 2024 | 30,85 | 31,45 | 30,85 | 31,45 | 29,84 | 2.200 |
02 feb 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 28,23 | - |
01 feb 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 28,23 | - |
31 gen 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 28,23 | 2.800 |
30 gen 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 27,67 | 26.200 |
29 gen 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 27,67 | - |
26 gen 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 27,67 | 200 |
25 gen 2024 | 29,00 | 29,00 | 28,82 | 28,82 | 27,34 | 5.400 |
24 gen 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 27,41 | - |
23 gen 2024 | 28,89 | 28,89 | 28,80 | 28,89 | 27,41 | 3.800 |
22 gen 2024 | 28,98 | 28,98 | 28,76 | 28,76 | 27,29 | 7.000 |
19 gen 2024 | 29,31 | 29,31 | 28,71 | 28,71 | 27,24 | 5.500 |
18 gen 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 26,41 | - |
17 gen 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 26,41 | 200 |
16 gen 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 26,65 | 200 |
12 gen 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 26,74 | 300 |
11 gen 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 26,87 | 500 |
10 gen 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 26,93 | - |
09 gen 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 26,93 | 200 |
08 gen 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 27,29 | 400 |
05 gen 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 27,01 | 200 |
04 gen 2024 | 27,61 | 28,05 | 27,54 | 28,05 | 26,61 | 1.300 |
03 gen 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 25,86 | 31.800 |
02 gen 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 25,99 | 13.300 |
29 dic 2023 | 27,45 | 27,53 | 26,98 | 27,53 | 26,12 | 3.100 |
28 dic 2023 | 27,61 | 27,61 | 27,61 | 27,61 | 26,19 | - |
27 dic 2023 | 26,95 | 27,61 | 26,95 | 27,61 | 26,19 | 3.200 |
26 dic 2023 | 26,71 | 27,00 | 26,71 | 27,00 | 25,62 | 3.300 |
22 dic 2023 | 26,93 | 27,35 | 26,93 | 27,35 | 25,95 | 300 |
21 dic 2023 | 26,81 | 27,16 | 26,53 | 26,81 | 25,44 | 3.100 |
20 dic 2023 | 26,65 | 26,65 | 26,65 | 26,65 | 25,28 | 100 |
19 dic 2023 | 26,67 | 26,67 | 26,67 | 26,67 | 25,30 | 1.100 |
18 dic 2023 | 26,32 | 26,32 | 26,20 | 26,20 | 24,86 | 5.200 |
15 dic 2023 | 26,16 | 26,16 | 26,16 | 26,16 | 24,82 | 1.000 |
14 dic 2023 | 26,18 | 26,18 | 26,18 | 26,18 | 24,84 | 2.200 |
13 dic 2023 | 27,11 | 27,11 | 27,11 | 27,11 | 25,72 | 100 |
12 dic 2023 | 27,02 | 27,52 | 27,02 | 27,52 | 26,11 | 10.700 |
*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...