Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 39,60 | 39,62 | 39,53 | 39,54 | 39,54 | 255.400 |
16 mag 2024 | 39,71 | 39,71 | 39,63 | 39,63 | 39,63 | 155.300 |
15 mag 2024 | 39,66 | 39,73 | 39,62 | 39,69 | 39,69 | 207.500 |
14 mag 2024 | 39,45 | 39,47 | 39,40 | 39,41 | 39,41 | 260.300 |
13 mag 2024 | 39,40 | 39,42 | 39,36 | 39,36 | 39,36 | 262.100 |
10 mag 2024 | 39,39 | 39,40 | 39,31 | 39,33 | 39,33 | 641.800 |
09 mag 2024 | 39,34 | 39,46 | 39,33 | 39,45 | 39,45 | 236.500 |
08 mag 2024 | 39,37 | 39,39 | 39,34 | 39,36 | 39,36 | 217.900 |
07 mag 2024 | 39,46 | 39,50 | 39,31 | 39,33 | 39,33 | 500.200 |
06 mag 2024 | 39,32 | 39,37 | 39,29 | 39,36 | 39,36 | 350.600 |
03 mag 2024 | 39,36 | 39,36 | 39,23 | 39,31 | 39,31 | 679.600 |
02 mag 2024 | 38,95 | 39,12 | 38,94 | 39,12 | 39,12 | 695.200 |
01 mag 2024 | 38,94 | 39,04 | 38,85 | 38,95 | 38,95 | 402.700 |
01 mag 2024 | 0.169 Dividendo |
30 apr 2024 | 39,01 | 39,05 | 38,96 | 38,99 | 38,82 | 476.100 |
29 apr 2024 | 39,05 | 39,12 | 39,05 | 39,12 | 38,95 | 224.300 |
26 apr 2024 | 38,98 | 39,04 | 38,98 | 38,98 | 38,81 | 188.800 |
25 apr 2024 | 38,88 | 38,96 | 38,85 | 38,94 | 38,77 | 269.600 |
24 apr 2024 | 39,04 | 39,10 | 39,01 | 39,09 | 38,92 | 442.000 |
23 apr 2024 | 39,09 | 39,25 | 39,05 | 39,12 | 38,95 | 489.200 |
22 apr 2024 | 39,03 | 39,16 | 39,03 | 39,16 | 38,99 | 447.400 |
19 apr 2024 | 39,12 | 39,13 | 39,04 | 39,10 | 38,93 | 447.200 |
18 apr 2024 | 39,10 | 39,11 | 38,99 | 39,03 | 38,86 | 391.900 |
17 apr 2024 | 39,06 | 39,12 | 38,99 | 39,11 | 38,94 | 169.700 |
16 apr 2024 | 38,91 | 38,99 | 38,88 | 38,96 | 38,79 | 250.200 |
15 apr 2024 | 39,12 | 39,12 | 39,00 | 39,05 | 38,88 | 260.900 |
12 apr 2024 | 39,38 | 39,42 | 39,31 | 39,31 | 39,14 | 344.500 |
11 apr 2024 | 39,31 | 39,32 | 38,37 | 38,37 | 38,20 | 964.600 |
10 apr 2024 | 39,44 | 39,44 | 39,24 | 39,28 | 39,11 | 369.300 |
09 apr 2024 | 39,62 | 39,67 | 39,61 | 39,67 | 39,50 | 350.700 |
08 apr 2024 | 39,50 | 39,55 | 39,49 | 39,51 | 39,34 | 405.700 |
05 apr 2024 | 39,58 | 39,65 | 39,55 | 39,56 | 39,39 | 549.600 |
04 apr 2024 | 39,67 | 39,71 | 39,61 | 39,70 | 39,53 | 185.100 |
03 apr 2024 | 39,47 | 39,62 | 39,44 | 39,62 | 39,45 | 1.394.600 |
02 apr 2024 | 39,49 | 39,57 | 39,45 | 39,57 | 39,40 | 259.900 |
01 apr 2024 | 39,69 | 39,71 | 39,59 | 39,60 | 39,43 | 276.900 |
01 apr 2024 | 0.167 Dividendo |
28 mar 2024 | 39,95 | 40,05 | 39,93 | 40,05 | 39,71 | 459.100 |
27 mar 2024 | 39,90 | 40,01 | 39,89 | 40,01 | 39,67 | 435.100 |
26 mar 2024 | 39,81 | 39,92 | 39,78 | 39,91 | 39,57 | 547.500 |
25 mar 2024 | 39,83 | 39,83 | 39,78 | 39,80 | 39,46 | 452.600 |
22 mar 2024 | 39,89 | 39,89 | 39,81 | 39,82 | 39,48 | 449.000 |
21 mar 2024 | 39,74 | 39,76 | 39,67 | 39,72 | 39,38 | 328.900 |
20 mar 2024 | 39,68 | 39,77 | 39,60 | 39,71 | 39,37 | 344.600 |
19 mar 2024 | 39,60 | 39,68 | 39,58 | 39,63 | 39,29 | 277.300 |
18 mar 2024 | 39,58 | 39,62 | 39,54 | 39,58 | 39,24 | 470.700 |
15 mar 2024 | 39,62 | 39,64 | 39,58 | 39,62 | 39,28 | 183.500 |
14 mar 2024 | 39,76 | 39,76 | 39,61 | 39,63 | 39,29 | 291.900 |
13 mar 2024 | 39,87 | 39,90 | 39,84 | 39,84 | 39,50 | 227.800 |
12 mar 2024 | 39,95 | 39,95 | 39,88 | 39,90 | 39,56 | 200.700 |
11 mar 2024 | 40,01 | 40,02 | 39,94 | 39,98 | 39,64 | 173.000 |
08 mar 2024 | 40,01 | 40,03 | 39,97 | 40,01 | 39,67 | 332.200 |
07 mar 2024 | 40,00 | 40,00 | 39,89 | 39,95 | 39,61 | 558.900 |
06 mar 2024 | 39,86 | 39,95 | 39,86 | 39,90 | 39,56 | 323.600 |
05 mar 2024 | 39,85 | 39,88 | 39,77 | 39,84 | 39,50 | 423.700 |
04 mar 2024 | 39,60 | 39,67 | 39,60 | 39,66 | 39,32 | 423.800 |
01 mar 2024 | 39,55 | 39,72 | 39,49 | 39,71 | 39,37 | 269.100 |
01 mar 2024 | 0.171 Dividendo |
29 feb 2024 | 39,74 | 39,80 | 39,72 | 39,77 | 39,26 | 233.000 |
28 feb 2024 | 39,59 | 39,69 | 39,59 | 39,69 | 39,18 | 493.700 |
27 feb 2024 | 39,60 | 39,63 | 39,52 | 39,53 | 39,03 | 2.492.400 |
26 feb 2024 | 39,67 | 39,69 | 39,55 | 39,61 | 39,10 | 1.700.900 |
23 feb 2024 | 39,55 | 39,69 | 39,53 | 39,65 | 39,14 | 1.846.300 |
22 feb 2024 | 39,49 | 39,54 | 39,45 | 39,49 | 38,99 | 2.389.600 |
21 feb 2024 | 39,67 | 39,68 | 39,44 | 39,46 | 38,96 | 2.420.900 |
20 feb 2024 | 39,66 | 39,74 | 39,62 | 39,65 | 39,14 | 1.559.700 |
16 feb 2024 | 39,58 | 39,65 | 39,56 | 39,65 | 39,14 | 258.900 |
15 feb 2024 | 39,75 | 39,76 | 39,65 | 39,74 | 39,23 | 301.100 |
14 feb 2024 | 39,50 | 39,65 | 39,49 | 39,61 | 39,10 | 474.600 |
13 feb 2024 | 39,59 | 39,60 | 39,50 | 39,51 | 39,01 | 353.100 |
12 feb 2024 | 39,82 | 39,84 | 39,75 | 39,80 | 39,29 | 308.400 |
09 feb 2024 | 39,76 | 39,79 | 39,71 | 39,74 | 39,23 | 463.800 |
08 feb 2024 | 39,81 | 39,84 | 39,75 | 39,80 | 39,29 | 262.000 |
07 feb 2024 | 39,86 | 39,96 | 39,84 | 39,89 | 39,38 | 383.600 |
06 feb 2024 | 39,77 | 39,93 | 39,76 | 39,89 | 39,38 | 316.900 |
05 feb 2024 | 39,82 | 39,82 | 39,69 | 39,72 | 39,21 | 312.700 |
02 feb 2024 | 40,05 | 40,10 | 39,96 | 40,05 | 39,54 | 342.500 |
01 feb 2024 | 40,28 | 40,44 | 40,23 | 40,35 | 39,84 | 509.400 |
01 feb 2024 | 0.168 Dividendo |
31 gen 2024 | 40,23 | 40,32 | 40,17 | 40,27 | 39,59 | 308.800 |
30 gen 2024 | 40,06 | 40,09 | 39,96 | 40,09 | 39,41 | 326.600 |
29 gen 2024 | 39,93 | 40,01 | 39,90 | 39,98 | 39,31 | 387.200 |
26 gen 2024 | 39,88 | 39,89 | 39,83 | 39,85 | 39,18 | 533.400 |
25 gen 2024 | 39,88 | 39,90 | 39,79 | 39,88 | 39,21 | 720.900 |
24 gen 2024 | 39,94 | 39,95 | 39,74 | 39,75 | 39,08 | 410.600 |
23 gen 2024 | 39,88 | 39,88 | 39,77 | 39,79 | 39,12 | 818.100 |
22 gen 2024 | 39,95 | 40,01 | 39,92 | 39,96 | 39,29 | 350.900 |
19 gen 2024 | 39,84 | 39,88 | 39,74 | 39,88 | 39,21 | 315.400 |
18 gen 2024 | 39,90 | 39,92 | 39,81 | 39,83 | 39,16 | 332.600 |
17 gen 2024 | 39,98 | 39,98 | 39,85 | 39,92 | 39,25 | 887.500 |
16 gen 2024 | 40,09 | 40,14 | 39,95 | 40,05 | 39,37 | 715.500 |
12 gen 2024 | 40,21 | 40,27 | 40,14 | 40,21 | 39,53 | 486.700 |
11 gen 2024 | 40,01 | 40,17 | 39,97 | 40,14 | 39,46 | 494.400 |
10 gen 2024 | 40,12 | 40,13 | 39,98 | 39,98 | 39,31 | 300.000 |
09 gen 2024 | 40,01 | 40,09 | 40,01 | 40,06 | 39,38 | 259.500 |
08 gen 2024 | 39,94 | 40,08 | 39,92 | 40,02 | 39,34 | 341.100 |
05 gen 2024 | 39,91 | 40,09 | 39,89 | 39,92 | 39,25 | 285.400 |
04 gen 2024 | 40,02 | 40,07 | 39,99 | 40,02 | 39,34 | 319.800 |
03 gen 2024 | 40,00 | 40,21 | 39,97 | 40,18 | 39,50 | 454.000 |
02 gen 2024 | 40,13 | 40,17 | 40,10 | 40,11 | 39,43 | 322.100 |
*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...