Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 42,80 | 43,04 | 42,56 | 42,84 | 42,84 | 112.041 |
30 mag 2024 | 42,66 | 43,24 | 42,54 | 43,10 | 43,10 | 42.782 |
29 mag 2024 | 43,70 | 43,70 | 42,68 | 42,84 | 42,84 | 118.813 |
28 mag 2024 | 43,46 | 43,82 | 43,28 | 43,72 | 43,72 | 69.966 |
27 mag 2024 | 42,58 | 43,40 | 42,56 | 43,30 | 43,30 | 78.253 |
24 mag 2024 | 42,00 | 43,14 | 41,50 | 42,54 | 42,54 | 230.332 |
23 mag 2024 | 41,12 | 41,24 | 40,74 | 41,04 | 41,04 | 66.509 |
22 mag 2024 | 40,88 | 41,04 | 40,64 | 41,04 | 41,04 | 29.948 |
21 mag 2024 | 41,36 | 41,72 | 40,66 | 40,80 | 40,80 | 64.700 |
20 mag 2024 | 41,20 | 41,42 | 40,94 | 41,24 | 41,24 | 38.235 |
17 mag 2024 | 40,58 | 41,20 | 40,42 | 41,20 | 41,20 | 75.413 |
16 mag 2024 | 40,70 | 40,70 | 40,22 | 40,66 | 40,66 | 53.686 |
15 mag 2024 | 40,22 | 40,68 | 39,86 | 40,40 | 40,40 | 132.593 |
14 mag 2024 | 39,54 | 39,74 | 39,26 | 39,72 | 39,72 | 59.416 |
13 mag 2024 | 39,60 | 39,60 | 39,26 | 39,44 | 39,44 | 45.549 |
10 mag 2024 | 40,00 | 40,14 | 39,20 | 39,50 | 39,50 | 105.968 |
09 mag 2024 | 40,04 | 40,36 | 39,56 | 39,80 | 39,80 | 113.882 |
09 mag 2024 | 1.7 Dividendo |
08 mag 2024 | 41,50 | 42,00 | 41,14 | 41,26 | 39,56 | 125.812 |
07 mag 2024 | 41,54 | 41,68 | 40,80 | 41,60 | 39,89 | 102.468 |
06 mag 2024 | 39,00 | 41,70 | 38,32 | 41,04 | 39,35 | 208.272 |
03 mag 2024 | 39,92 | 40,62 | 39,82 | 39,94 | 38,29 | 94.168 |
02 mag 2024 | 40,72 | 40,72 | 39,46 | 39,86 | 38,22 | 91.798 |
30 apr 2024 | 41,00 | 41,10 | 40,56 | 40,56 | 38,89 | 64.096 |
29 apr 2024 | 39,96 | 41,18 | 39,90 | 41,00 | 39,31 | 90.003 |
26 apr 2024 | 39,72 | 39,94 | 39,50 | 39,56 | 37,93 | 52.382 |
25 apr 2024 | 39,84 | 40,02 | 39,38 | 39,42 | 37,80 | 66.245 |
24 apr 2024 | 40,02 | 40,58 | 39,86 | 39,86 | 38,22 | 75.145 |
23 apr 2024 | 40,42 | 40,42 | 39,68 | 39,86 | 38,22 | 50.906 |
22 apr 2024 | 40,30 | 40,50 | 39,38 | 40,12 | 38,47 | 59.790 |
19 apr 2024 | 40,48 | 40,66 | 40,18 | 40,20 | 38,54 | 44.014 |
18 apr 2024 | 40,78 | 40,82 | 40,40 | 40,68 | 39,00 | 42.192 |
17 apr 2024 | 40,22 | 40,78 | 40,22 | 40,42 | 38,75 | 47.927 |
16 apr 2024 | 40,08 | 40,46 | 39,92 | 40,40 | 38,74 | 54.885 |
15 apr 2024 | 40,68 | 41,00 | 40,42 | 40,70 | 39,02 | 57.997 |
12 apr 2024 | 41,64 | 41,76 | 40,54 | 40,72 | 39,04 | 63.316 |
11 apr 2024 | 41,20 | 41,74 | 41,06 | 41,20 | 39,50 | 104.849 |
10 apr 2024 | 40,80 | 41,40 | 40,68 | 41,20 | 39,50 | 113.279 |
09 apr 2024 | 40,64 | 41,14 | 40,38 | 40,60 | 38,93 | 73.965 |
08 apr 2024 | 39,60 | 40,64 | 39,42 | 40,64 | 38,97 | 134.218 |
05 apr 2024 | 39,14 | 39,56 | 39,02 | 39,42 | 37,80 | 72.495 |
04 apr 2024 | 39,32 | 39,58 | 39,22 | 39,58 | 37,95 | 65.623 |
03 apr 2024 | 38,80 | 39,22 | 38,04 | 39,22 | 37,60 | 120.073 |
02 apr 2024 | 39,52 | 39,92 | 38,70 | 38,70 | 37,11 | 107.556 |
28 mar 2024 | 39,20 | 39,56 | 39,00 | 39,50 | 37,87 | 66.467 |
27 mar 2024 | 38,90 | 39,24 | 38,90 | 39,14 | 37,53 | 56.959 |
26 mar 2024 | 38,74 | 39,28 | 38,68 | 39,24 | 37,62 | 96.440 |
25 mar 2024 | 38,16 | 38,60 | 37,88 | 38,60 | 37,01 | 76.601 |
22 mar 2024 | 37,70 | 38,34 | 37,70 | 38,02 | 36,45 | 76.413 |
21 mar 2024 | 37,34 | 37,78 | 37,08 | 37,78 | 36,22 | 118.741 |
20 mar 2024 | 36,60 | 37,34 | 36,48 | 36,94 | 35,42 | 443.226 |
19 mar 2024 | 36,56 | 36,84 | 36,42 | 36,76 | 35,25 | 67.030 |
18 mar 2024 | 36,80 | 36,90 | 36,56 | 36,76 | 35,25 | 55.331 |
15 mar 2024 | 37,00 | 37,06 | 36,64 | 36,78 | 35,26 | 82.241 |
14 mar 2024 | 37,30 | 37,40 | 36,90 | 36,94 | 35,42 | 88.457 |
13 mar 2024 | 37,30 | 37,36 | 37,00 | 37,22 | 35,69 | 56.336 |
12 mar 2024 | 37,14 | 37,34 | 36,88 | 37,34 | 35,80 | 77.142 |
11 mar 2024 | 37,44 | 37,60 | 36,94 | 37,14 | 35,61 | 118.507 |
08 mar 2024 | 38,60 | 38,60 | 37,28 | 37,72 | 36,17 | 204.014 |
07 mar 2024 | 38,36 | 38,88 | 37,90 | 38,58 | 36,99 | 110.400 |
06 mar 2024 | 37,20 | 38,52 | 37,16 | 38,44 | 36,86 | 209.685 |
05 mar 2024 | 40,00 | 40,32 | 36,62 | 37,12 | 35,59 | 513.863 |
04 mar 2024 | 39,28 | 39,84 | 38,90 | 39,32 | 37,70 | 165.097 |
01 mar 2024 | 38,88 | 39,10 | 38,42 | 39,10 | 37,49 | 82.212 |
29 feb 2024 | 38,20 | 38,74 | 38,08 | 38,58 | 36,99 | 73.032 |
28 feb 2024 | 38,72 | 39,00 | 37,68 | 38,10 | 36,53 | 79.326 |
27 feb 2024 | 38,72 | 39,28 | 38,72 | 39,08 | 37,47 | 50.413 |
26 feb 2024 | 38,32 | 38,88 | 38,32 | 38,76 | 37,16 | 33.128 |
23 feb 2024 | 38,82 | 38,84 | 38,18 | 38,68 | 37,09 | 52.925 |
22 feb 2024 | 38,20 | 38,60 | 38,20 | 38,46 | 36,88 | 43.077 |
21 feb 2024 | 37,90 | 38,00 | 37,68 | 37,76 | 36,20 | 21.122 |
20 feb 2024 | 38,04 | 38,06 | 37,32 | 37,70 | 36,15 | 30.024 |
19 feb 2024 | 38,24 | 38,28 | 37,88 | 38,04 | 36,47 | 25.944 |
16 feb 2024 | 38,30 | 38,78 | 38,02 | 38,34 | 36,76 | 72.729 |
15 feb 2024 | 38,00 | 38,10 | 37,80 | 38,02 | 36,45 | 40.281 |
14 feb 2024 | 36,98 | 37,88 | 36,66 | 37,82 | 36,26 | 60.977 |
13 feb 2024 | 37,54 | 37,58 | 36,72 | 37,06 | 35,53 | 46.598 |
12 feb 2024 | 37,18 | 38,10 | 37,18 | 37,66 | 36,11 | 56.123 |
09 feb 2024 | 36,66 | 37,14 | 36,48 | 37,10 | 35,57 | 50.238 |
08 feb 2024 | 36,00 | 36,50 | 35,94 | 36,50 | 35,00 | 76.070 |
07 feb 2024 | 36,90 | 36,90 | 35,70 | 35,94 | 34,46 | 107.652 |
06 feb 2024 | 36,62 | 36,88 | 36,40 | 36,82 | 35,30 | 60.694 |
05 feb 2024 | 37,12 | 37,12 | 36,60 | 36,68 | 35,17 | 61.657 |
02 feb 2024 | 37,30 | 37,58 | 37,10 | 37,12 | 35,59 | 31.498 |
01 feb 2024 | 37,26 | 37,60 | 37,18 | 37,20 | 35,67 | 46.351 |
31 gen 2024 | 37,12 | 37,52 | 37,00 | 37,42 | 35,88 | 64.750 |
30 gen 2024 | 37,20 | 37,44 | 37,10 | 37,16 | 35,63 | 40.759 |
29 gen 2024 | 37,76 | 37,76 | 37,02 | 37,12 | 35,59 | 43.308 |
26 gen 2024 | 37,30 | 37,82 | 36,88 | 37,80 | 36,24 | 77.719 |
25 gen 2024 | 37,92 | 37,92 | 37,18 | 37,44 | 35,90 | 75.804 |
24 gen 2024 | 37,36 | 37,86 | 37,04 | 37,86 | 36,30 | 80.250 |
23 gen 2024 | 37,08 | 37,14 | 36,44 | 37,00 | 35,48 | 56.187 |
22 gen 2024 | 36,50 | 37,00 | 36,50 | 36,84 | 35,32 | 49.218 |
19 gen 2024 | 36,96 | 36,96 | 36,20 | 36,20 | 34,71 | 31.109 |
18 gen 2024 | 36,14 | 36,78 | 35,96 | 36,78 | 35,26 | 37.036 |
17 gen 2024 | 36,00 | 36,00 | 35,60 | 35,92 | 34,44 | 82.831 |
16 gen 2024 | 36,98 | 37,04 | 36,30 | 36,30 | 34,80 | 80.000 |
15 gen 2024 | 37,14 | 37,32 | 36,96 | 37,10 | 35,57 | 31.757 |
12 gen 2024 | 36,80 | 37,44 | 36,80 | 37,14 | 35,61 | 95.488 |
11 gen 2024 | 37,18 | 37,20 | 36,60 | 36,60 | 35,09 | 120.665 |
*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...