Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 0,00 | 0,00 | 0,00 | 40,95 | 40,95 | - |
31 mag 2024 | 41,32 | 41,69 | 41,11 | 41,18 | 41,18 | 1.399 |
30 mag 2024 | 40,73 | 41,46 | 40,70 | 41,26 | 41,26 | 1.836 |
29 mag 2024 | 40,90 | 40,98 | 40,46 | 40,64 | 40,64 | 2.694 |
28 mag 2024 | 40,44 | 41,47 | 40,44 | 41,47 | 41,47 | 2.957 |
24 mag 2024 | 40,18 | 40,78 | 40,03 | 40,30 | 40,30 | 2.185 |
23 mag 2024 | 41,48 | 41,94 | 39,97 | 39,97 | 39,97 | 126.004 |
22 mag 2024 | 40,80 | 41,27 | 40,20 | 41,07 | 41,07 | 12.027 |
21 mag 2024 | 41,56 | 42,01 | 41,37 | 41,38 | 41,38 | 2.215 |
20 mag 2024 | 41,34 | 42,42 | 41,34 | 41,95 | 41,95 | 4.118 |
17 mag 2024 | 40,55 | 41,10 | 40,55 | 41,10 | 41,10 | 1.169 |
16 mag 2024 | 41,10 | 42,11 | 40,82 | 40,90 | 40,90 | 4.506 |
15 mag 2024 | 40,80 | 40,91 | 40,22 | 40,83 | 40,83 | 692 |
14 mag 2024 | 39,94 | 40,39 | 39,82 | 40,26 | 40,26 | 751 |
13 mag 2024 | 38,93 | 39,67 | 38,78 | 39,50 | 39,50 | 19.129 |
10 mag 2024 | 40,17 | 40,25 | 38,76 | 38,82 | 38,82 | 1.320 |
09 mag 2024 | 40,21 | 40,30 | 39,82 | 39,97 | 39,97 | 29.922 |
08 mag 2024 | 40,15 | 40,40 | 39,87 | 40,21 | 40,21 | 346 |
07 mag 2024 | 40,89 | 41,35 | 40,71 | 40,96 | 40,96 | 1.247 |
07 mag 2024 | 0.1575 Dividendo |
03 mag 2024 | 39,88 | 40,28 | 39,60 | 40,08 | 39,92 | 1.362 |
02 mag 2024 | 39,00 | 39,22 | 38,84 | 39,22 | 39,06 | 5.238 |
01 mag 2024 | 39,76 | 39,76 | 38,30 | 38,38 | 38,23 | 4.347 |
30 apr 2024 | 41,31 | 41,42 | 40,64 | 40,92 | 40,76 | 2.257 |
29 apr 2024 | 40,52 | 41,23 | 40,52 | 41,02 | 40,86 | 98.326 |
26 apr 2024 | 40,16 | 40,23 | 39,64 | 40,17 | 40,02 | 591 |
25 apr 2024 | 39,37 | 40,29 | 39,26 | 40,26 | 40,10 | 1.864 |
24 apr 2024 | 38,58 | 39,83 | 37,96 | 39,74 | 39,58 | 2.531 |
23 apr 2024 | 37,86 | 38,52 | 37,65 | 38,40 | 38,25 | 15.847 |
22 apr 2024 | 36,82 | 38,05 | 36,49 | 38,05 | 37,90 | 5.652 |
19 apr 2024 | 36,01 | 36,65 | 35,97 | 36,51 | 36,37 | 1.011 |
18 apr 2024 | 36,50 | 36,74 | 36,19 | 36,33 | 36,19 | 10.277 |
17 apr 2024 | 36,10 | 36,71 | 35,96 | 36,69 | 36,55 | 1.737 |
16 apr 2024 | 36,38 | 36,45 | 35,24 | 36,07 | 35,93 | 6.633 |
15 apr 2024 | 37,30 | 37,61 | 36,51 | 36,51 | 36,37 | 5.084 |
12 apr 2024 | 37,89 | 38,41 | 37,24 | 37,55 | 37,40 | 2.295 |
11 apr 2024 | 37,95 | 37,98 | 36,95 | 37,31 | 37,16 | 4.055 |
10 apr 2024 | 37,86 | 38,22 | 37,66 | 37,95 | 37,80 | 5.190 |
09 apr 2024 | 37,28 | 37,54 | 37,06 | 37,42 | 37,27 | 4.976 |
08 apr 2024 | 36,75 | 36,83 | 36,45 | 36,82 | 36,68 | 1.394 |
05 apr 2024 | 36,45 | 36,77 | 36,15 | 36,53 | 36,39 | 3.021 |
04 apr 2024 | 37,68 | 37,74 | 36,78 | 36,84 | 36,70 | 9.209 |
03 apr 2024 | 36,95 | 37,13 | 36,75 | 37,04 | 36,90 | 3.469 |
02 apr 2024 | 36,87 | 37,00 | 36,56 | 36,61 | 36,46 | 11.709 |
28 mar 2024 | 36,30 | 37,36 | 36,14 | 37,15 | 37,00 | 4.834 |
27 mar 2024 | 34,69 | 35,82 | 34,64 | 35,82 | 35,68 | 12.026 |
26 mar 2024 | 35,08 | 35,25 | 34,76 | 34,97 | 34,83 | 4.694 |
25 mar 2024 | 34,50 | 34,97 | 34,42 | 34,77 | 34,63 | 3.720 |
22 mar 2024 | 34,29 | 34,33 | 34,17 | 34,18 | 34,05 | 1.926 |
21 mar 2024 | 34,63 | 34,63 | 33,83 | 34,10 | 33,97 | 7.451 |
20 mar 2024 | 33,37 | 33,99 | 33,13 | 33,92 | 33,79 | 1.638 |
19 mar 2024 | 33,31 | 33,80 | 33,18 | 33,59 | 33,46 | 3.275 |
18 mar 2024 | 33,84 | 33,84 | 33,33 | 33,55 | 33,42 | 5.822 |
15 mar 2024 | 33,95 | 34,03 | 33,29 | 33,31 | 33,18 | 13.640 |
14 mar 2024 | 34,01 | 34,31 | 33,35 | 33,72 | 33,59 | 4.347 |
13 mar 2024 | 34,63 | 34,63 | 34,11 | 34,23 | 34,10 | 1.221 |
12 mar 2024 | 35,00 | 35,00 | 33,87 | 34,15 | 34,02 | 2.506 |
11 mar 2024 | 35,99 | 35,99 | 33,66 | 34,21 | 34,07 | 9.138 |
08 mar 2024 | 37,29 | 37,64 | 37,27 | 37,37 | 37,22 | 1.114 |
07 mar 2024 | 37,75 | 37,82 | 37,18 | 37,49 | 37,34 | 1.798 |
06 mar 2024 | 38,10 | 38,15 | 37,30 | 37,45 | 37,30 | 3.651 |
05 mar 2024 | 37,42 | 38,30 | 37,33 | 38,28 | 38,13 | 2.307 |
04 mar 2024 | 37,48 | 38,19 | 37,47 | 37,97 | 37,83 | 7.355 |
01 mar 2024 | 37,16 | 37,37 | 36,84 | 36,90 | 36,75 | 1.732 |
29 feb 2024 | 36,60 | 37,28 | 36,58 | 37,19 | 37,04 | 246.405 |
28 feb 2024 | 36,67 | 36,98 | 36,39 | 36,70 | 36,56 | 1.545 |
27 feb 2024 | 37,24 | 37,24 | 36,40 | 36,53 | 36,39 | 50.958 |
26 feb 2024 | 37,28 | 37,61 | 36,50 | 36,65 | 36,51 | 2.921 |
23 feb 2024 | 37,10 | 37,18 | 36,62 | 37,08 | 36,94 | 2.171 |
22 feb 2024 | 38,55 | 38,55 | 36,13 | 37,34 | 37,19 | 4.591 |
21 feb 2024 | 35,45 | 38,22 | 35,45 | 37,66 | 37,51 | 18.662 |
20 feb 2024 | 34,55 | 34,62 | 33,70 | 33,76 | 33,63 | 1.667 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 34,49 | 35,02 | 34,15 | 34,94 | 34,80 | 3.326 |
16 feb 2024 | 0.1575 Dividendo |
15 feb 2024 | 33,62 | 34,63 | 33,28 | 34,47 | 34,18 | 4.557 |
14 feb 2024 | 33,31 | 33,50 | 32,07 | 33,10 | 32,82 | 4.657 |
13 feb 2024 | 34,45 | 34,55 | 33,72 | 34,12 | 33,83 | 3.605 |
12 feb 2024 | 34,42 | 35,34 | 34,39 | 35,20 | 34,90 | 5.449 |
09 feb 2024 | 34,50 | 34,78 | 34,37 | 34,57 | 34,28 | 1.520 |
08 feb 2024 | 34,04 | 34,77 | 33,82 | 34,70 | 34,41 | 926 |
07 feb 2024 | 34,37 | 34,47 | 33,87 | 34,01 | 33,72 | 2.286 |
06 feb 2024 | 34,17 | 34,61 | 33,96 | 34,46 | 34,17 | 1.838 |
05 feb 2024 | 34,80 | 34,82 | 34,26 | 34,49 | 34,20 | 2.184 |
02 feb 2024 | 34,96 | 35,23 | 34,59 | 35,13 | 34,84 | 1.409 |
01 feb 2024 | 35,63 | 35,66 | 35,09 | 35,52 | 35,22 | 1.536 |
31 gen 2024 | 35,99 | 36,23 | 35,60 | 35,77 | 35,47 | 1.432 |
30 gen 2024 | 35,42 | 36,11 | 35,40 | 36,11 | 35,80 | 1.253 |
29 gen 2024 | 35,91 | 35,91 | 35,15 | 35,63 | 35,33 | 1.546 |
26 gen 2024 | 35,97 | 35,98 | 35,24 | 35,48 | 35,18 | 3.979 |
25 gen 2024 | 35,89 | 36,11 | 35,30 | 35,77 | 35,47 | 3.522 |
24 gen 2024 | 35,55 | 36,21 | 35,45 | 35,77 | 35,47 | 326 |
23 gen 2024 | 35,44 | 35,66 | 35,00 | 35,06 | 34,76 | 873 |
22 gen 2024 | 34,79 | 35,67 | 34,75 | 35,43 | 35,13 | 2.796 |
19 gen 2024 | 34,98 | 35,21 | 34,65 | 34,99 | 34,69 | 1.087 |
18 gen 2024 | 35,96 | 36,10 | 34,90 | 35,13 | 34,83 | 3.999 |
17 gen 2024 | 35,86 | 36,29 | 35,55 | 36,23 | 35,92 | 2.700 |
16 gen 2024 | 37,00 | 37,29 | 36,46 | 36,46 | 36,15 | 8.831 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 37,25 | 38,34 | 37,25 | 37,66 | 37,34 | 2.031 |
*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...