Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 36,16 | 37,13 | 36,16 | 37,04 | 37,04 | 55.400 |
30 mag 2024 | 36,00 | 36,23 | 35,88 | 36,13 | 36,13 | 33.200 |
29 mag 2024 | 36,02 | 36,02 | 35,59 | 35,63 | 35,63 | 42.100 |
28 mag 2024 | 36,32 | 36,61 | 36,07 | 36,28 | 36,28 | 57.300 |
24 mag 2024 | 36,57 | 36,57 | 36,04 | 36,32 | 36,32 | 32.200 |
23 mag 2024 | 37,60 | 37,60 | 36,35 | 36,47 | 36,47 | 44.900 |
22 mag 2024 | 38,35 | 38,52 | 37,67 | 37,67 | 37,67 | 43.200 |
21 mag 2024 | 38,08 | 38,51 | 37,90 | 38,51 | 38,51 | 34.300 |
20 mag 2024 | 38,35 | 38,35 | 38,02 | 38,04 | 38,04 | 37.600 |
17 mag 2024 | 38,69 | 38,69 | 38,20 | 38,38 | 38,38 | 36.500 |
16 mag 2024 | 38,09 | 38,61 | 37,98 | 38,58 | 38,58 | 53.600 |
15 mag 2024 | 38,64 | 38,78 | 38,32 | 38,45 | 38,45 | 37.900 |
14 mag 2024 | 38,71 | 39,03 | 38,33 | 38,48 | 38,48 | 41.100 |
13 mag 2024 | 38,47 | 38,73 | 38,17 | 38,28 | 38,28 | 54.500 |
10 mag 2024 | 38,28 | 38,57 | 38,04 | 38,45 | 38,45 | 43.700 |
09 mag 2024 | 37,38 | 38,41 | 37,38 | 38,34 | 38,34 | 61.900 |
08 mag 2024 | 36,53 | 37,44 | 36,53 | 37,39 | 37,39 | 43.400 |
07 mag 2024 | 36,99 | 37,24 | 36,79 | 36,87 | 36,87 | 52.600 |
06 mag 2024 | 37,07 | 37,07 | 36,71 | 36,76 | 36,76 | 36.100 |
03 mag 2024 | 37,07 | 37,07 | 36,63 | 36,90 | 36,90 | 41.000 |
02 mag 2024 | 36,35 | 36,79 | 35,98 | 36,75 | 36,75 | 55.600 |
01 mag 2024 | 35,69 | 36,44 | 35,68 | 36,10 | 36,10 | 56.300 |
30 apr 2024 | 35,14 | 35,65 | 35,12 | 35,51 | 35,51 | 53.800 |
29 apr 2024 | 35,39 | 35,66 | 35,35 | 35,52 | 35,52 | 38.600 |
26 apr 2024 | 35,58 | 35,58 | 35,27 | 35,37 | 35,37 | 35.400 |
25 apr 2024 | 35,33 | 35,56 | 35,10 | 35,37 | 35,37 | 44.700 |
24 apr 2024 | 35,50 | 35,70 | 35,12 | 35,53 | 35,53 | 39.400 |
23 apr 2024 | 35,42 | 35,89 | 35,35 | 35,55 | 35,55 | 56.100 |
22 apr 2024 | 35,32 | 35,49 | 35,10 | 35,42 | 35,42 | 65.600 |
19 apr 2024 | 34,25 | 35,13 | 34,25 | 35,07 | 35,07 | 58.900 |
18 apr 2024 | 34,00 | 34,40 | 33,88 | 34,26 | 34,26 | 62.500 |
17 apr 2024 | 33,52 | 33,83 | 33,33 | 33,80 | 33,80 | 55.000 |
16 apr 2024 | 33,90 | 33,90 | 33,32 | 33,33 | 33,33 | 54.600 |
15 apr 2024 | 34,18 | 34,18 | 33,71 | 34,01 | 34,01 | 63.100 |
12 apr 2024 | 34,31 | 34,50 | 33,80 | 34,04 | 34,04 | 73.000 |
11 apr 2024 | 34,77 | 34,84 | 34,30 | 34,47 | 34,47 | 67.600 |
10 apr 2024 | 34,97 | 34,98 | 34,31 | 34,57 | 34,57 | 94.400 |
09 apr 2024 | 35,15 | 35,50 | 35,02 | 35,41 | 35,41 | 38.900 |
08 apr 2024 | 34,66 | 35,13 | 34,66 | 35,07 | 35,07 | 44.900 |
05 apr 2024 | 35,00 | 35,02 | 34,45 | 34,65 | 34,65 | 71.700 |
04 apr 2024 | 35,09 | 35,22 | 34,89 | 35,10 | 35,10 | 52.300 |
03 apr 2024 | 35,35 | 35,67 | 34,86 | 34,92 | 34,92 | 60.300 |
02 apr 2024 | 35,41 | 35,85 | 35,27 | 35,27 | 35,27 | 60.100 |
01 apr 2024 | 36,50 | 36,57 | 35,47 | 35,80 | 35,80 | 71.500 |
28 mar 2024 | 35,90 | 36,48 | 35,90 | 36,27 | 36,27 | 64.700 |
27 mar 2024 | 35,46 | 35,97 | 35,46 | 35,97 | 35,97 | 54.000 |
26 mar 2024 | 35,41 | 35,56 | 35,22 | 35,31 | 35,31 | 39.800 |
25 mar 2024 | 35,59 | 35,66 | 35,36 | 35,40 | 35,40 | 32.900 |
22 mar 2024 | 36,09 | 36,30 | 35,43 | 35,44 | 35,44 | 44.300 |
21 mar 2024 | 35,66 | 36,20 | 35,61 | 35,90 | 35,90 | 101.500 |
20 mar 2024 | 35,18 | 35,62 | 35,05 | 35,48 | 35,48 | 48.800 |
19 mar 2024 | 35,23 | 35,58 | 35,10 | 35,26 | 35,26 | 51.300 |
18 mar 2024 | 35,50 | 35,76 | 35,22 | 35,23 | 35,23 | 54.200 |
15 mar 2024 | 35,50 | 36,31 | 35,45 | 35,66 | 35,66 | 227.300 |
14 mar 2024 | 36,22 | 36,22 | 35,29 | 35,65 | 35,65 | 76.700 |
13 mar 2024 | 35,83 | 36,46 | 35,75 | 36,21 | 36,21 | 78.900 |
12 mar 2024 | 36,01 | 36,01 | 35,21 | 35,54 | 35,54 | 63.000 |
11 mar 2024 | 35,33 | 36,14 | 35,33 | 35,98 | 35,98 | 46.700 |
08 mar 2024 | 35,40 | 35,59 | 35,24 | 35,47 | 35,47 | 39.200 |
07 mar 2024 | 35,41 | 35,67 | 35,06 | 35,23 | 35,23 | 51.500 |
06 mar 2024 | 35,68 | 35,68 | 35,08 | 35,26 | 35,26 | 67.400 |
05 mar 2024 | 35,63 | 36,20 | 35,05 | 35,05 | 35,05 | 121.800 |
04 mar 2024 | 35,85 | 35,98 | 35,60 | 35,77 | 35,77 | 77.900 |
01 mar 2024 | 35,45 | 36,12 | 34,99 | 35,87 | 35,87 | 83.100 |
29 feb 2024 | 35,41 | 35,62 | 35,23 | 35,40 | 35,40 | 85.400 |
28 feb 2024 | 35,13 | 35,30 | 34,89 | 34,96 | 34,96 | 42.600 |
28 feb 2024 | 0.211 Dividendo |
27 feb 2024 | 35,65 | 35,80 | 35,40 | 35,42 | 35,21 | 40.000 |
26 feb 2024 | 35,57 | 35,76 | 34,98 | 35,55 | 35,34 | 56.700 |
23 feb 2024 | 35,83 | 35,85 | 35,41 | 35,63 | 35,42 | 45.400 |
22 feb 2024 | 36,20 | 36,20 | 35,40 | 35,86 | 35,65 | 47.800 |
21 feb 2024 | 36,53 | 36,80 | 36,27 | 36,38 | 36,16 | 78.800 |
20 feb 2024 | 36,31 | 37,09 | 36,31 | 36,62 | 36,40 | 37.900 |
16 feb 2024 | 36,92 | 36,97 | 36,33 | 36,64 | 36,42 | 43.400 |
15 feb 2024 | 35,95 | 37,10 | 35,93 | 36,98 | 36,76 | 66.200 |
14 feb 2024 | 35,91 | 36,32 | 35,46 | 35,83 | 35,62 | 41.100 |
13 feb 2024 | 36,69 | 36,70 | 35,40 | 35,55 | 35,34 | 68.900 |
12 feb 2024 | 36,65 | 37,41 | 36,60 | 37,23 | 37,01 | 50.400 |
09 feb 2024 | 36,07 | 36,82 | 35,87 | 36,61 | 36,39 | 58.300 |
08 feb 2024 | 35,71 | 36,12 | 35,54 | 36,12 | 35,90 | 35.200 |
07 feb 2024 | 35,77 | 35,87 | 35,52 | 35,64 | 35,43 | 63.800 |
06 feb 2024 | 35,40 | 36,01 | 35,40 | 35,87 | 35,66 | 49.100 |
05 feb 2024 | 35,80 | 35,94 | 35,41 | 35,49 | 35,28 | 68.900 |
02 feb 2024 | 36,47 | 36,47 | 35,76 | 36,00 | 35,79 | 54.600 |
01 feb 2024 | 36,05 | 36,62 | 35,96 | 36,61 | 36,39 | 55.500 |
31 gen 2024 | 35,88 | 36,60 | 35,70 | 35,88 | 35,67 | 74.600 |
30 gen 2024 | 36,08 | 36,08 | 35,51 | 35,66 | 35,45 | 49.100 |
29 gen 2024 | 35,44 | 36,01 | 35,34 | 36,00 | 35,79 | 64.200 |
26 gen 2024 | 35,87 | 36,07 | 35,46 | 35,61 | 35,40 | 43.600 |
25 gen 2024 | 35,90 | 35,90 | 35,30 | 35,67 | 35,46 | 47.400 |
24 gen 2024 | 36,49 | 36,49 | 35,43 | 35,45 | 35,24 | 43.400 |
23 gen 2024 | 36,79 | 37,10 | 36,23 | 36,36 | 36,14 | 35.200 |
22 gen 2024 | 36,06 | 36,58 | 35,95 | 36,56 | 36,34 | 41.000 |
19 gen 2024 | 35,96 | 35,96 | 35,36 | 35,86 | 35,65 | 47.800 |
18 gen 2024 | 35,99 | 35,99 | 35,31 | 35,73 | 35,52 | 54.300 |
17 gen 2024 | 36,02 | 36,49 | 35,61 | 35,92 | 35,71 | 58.100 |
16 gen 2024 | 36,99 | 37,23 | 36,33 | 36,36 | 36,14 | 55.000 |
12 gen 2024 | 37,01 | 37,25 | 36,62 | 36,88 | 36,66 | 45.400 |
11 gen 2024 | 37,58 | 37,88 | 36,25 | 36,65 | 36,43 | 145.100 |
10 gen 2024 | 36,88 | 37,99 | 36,80 | 37,76 | 37,54 | 86.500 |
*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...