Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 37,04 | 37,13 | 37,04 | 37,08 | 37,08 | 2.754.000 |
27 mar 2024 | 36,94 | 36,99 | 36,93 | 36,98 | 36,98 | 3.218.000 |
26 mar 2024 | 37,07 | 37,07 | 37,07 | 37,07 | 37,07 | - |
25 mar 2024 | 37,07 | 37,07 | 37,07 | 37,07 | 37,07 | - |
22 mar 2024 | 36,88 | 37,08 | 36,86 | 37,07 | 37,07 | 4.968.000 |
21 mar 2024 | 36,75 | 36,75 | 36,62 | 36,71 | 36,71 | 5.300.000 |
20 mar 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
19 mar 2024 | 36,46 | 36,59 | 36,46 | 36,57 | 36,57 | 3.533.000 |
18 mar 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
18 mar 2024 | 0.136 Dividendo |
15 mar 2024 | 36,58 | 36,66 | 36,56 | 36,65 | 36,51 | 3.498.000 |
14 mar 2024 | 36,82 | 36,84 | 36,79 | 36,79 | 36,65 | 2.639.000 |
13 mar 2024 | 36,85 | 36,88 | 36,78 | 36,87 | 36,73 | 1.618.000 |
12 mar 2024 | 37,03 | 37,03 | 36,95 | 36,97 | 36,83 | 2.113.000 |
11 mar 2024 | 36,98 | 37,05 | 36,98 | 37,03 | 36,89 | 2.883.000 |
08 mar 2024 | 36,92 | 36,99 | 36,87 | 36,97 | 36,83 | 2.662.000 |
07 mar 2024 | 36,84 | 36,91 | 36,81 | 36,87 | 36,73 | 1.502.000 |
06 mar 2024 | 36,67 | 36,73 | 36,63 | 36,71 | 36,57 | 2.142.000 |
05 mar 2024 | 36,42 | 36,50 | 36,41 | 36,49 | 36,35 | 2.625.000 |
04 mar 2024 | 36,41 | 36,45 | 36,35 | 36,40 | 36,26 | 3.512.000 |
01 mar 2024 | 36,33 | 36,34 | 36,28 | 36,29 | 36,16 | 2.803.000 |
29 feb 2024 | 36,47 | 36,49 | 36,38 | 36,38 | 36,25 | 6.226.000 |
27 feb 2024 | 36,53 | 36,53 | 36,42 | 36,49 | 36,35 | 2.487.000 |
27 feb 2024 | 0.14 Dividendo |
26 feb 2024 | 36,74 | 36,87 | 36,74 | 36,80 | 36,52 | 3.487.000 |
23 feb 2024 | 36,50 | 36,54 | 36,49 | 36,52 | 36,25 | 1.959.000 |
22 feb 2024 | 36,34 | 36,43 | 36,31 | 36,38 | 36,11 | 2.109.000 |
21 feb 2024 | 36,24 | 36,35 | 36,24 | 36,35 | 36,08 | 3.219.000 |
20 feb 2024 | 36,12 | 36,17 | 36,06 | 36,15 | 35,88 | 2.838.000 |
19 feb 2024 | 36,10 | 36,14 | 36,05 | 36,12 | 35,85 | 1.823.000 |
16 feb 2024 | 36,11 | 36,16 | 36,07 | 36,10 | 35,83 | 5.193.000 |
15 feb 2024 | 36,35 | 36,36 | 36,23 | 36,32 | 36,05 | 7.659.000 |
05 feb 2024 | 36,91 | 36,98 | 36,89 | 36,94 | 36,66 | 3.712.000 |
02 feb 2024 | 37,28 | 37,29 | 37,13 | 37,18 | 36,90 | 4.242.000 |
01 feb 2024 | 37,22 | 37,31 | 37,19 | 37,26 | 36,98 | 4.553.000 |
31 gen 2024 | 36,88 | 37,10 | 36,88 | 37,09 | 36,81 | 2.752.000 |
30 gen 2024 | 36,84 | 36,94 | 36,78 | 36,91 | 36,63 | 3.868.000 |
29 gen 2024 | 36,88 | 36,88 | 36,76 | 36,81 | 36,53 | 1.405.000 |
26 gen 2024 | 36,82 | 36,94 | 36,82 | 36,92 | 36,64 | 1.788.000 |
25 gen 2024 | 36,53 | 36,66 | 36,50 | 36,65 | 36,38 | 1.726.000 |
24 gen 2024 | 36,70 | 36,73 | 36,61 | 36,73 | 36,45 | 2.384.000 |
23 gen 2024 | 36,77 | 36,89 | 36,75 | 36,88 | 36,60 | 3.946.000 |
22 gen 2024 | 36,78 | 36,79 | 36,69 | 36,77 | 36,49 | 2.876.000 |
19 gen 2024 | 36,67 | 36,67 | 36,59 | 36,60 | 36,33 | 2.038.000 |
18 gen 2024 | 36,91 | 36,93 | 36,86 | 36,91 | 36,63 | 2.574.000 |
17 gen 2024 | 36,82 | 36,91 | 36,74 | 36,87 | 36,59 | 3.167.000 |
17 gen 2024 | 0.14 Dividendo |
16 gen 2024 | 37,08 | 37,25 | 37,05 | 37,23 | 36,81 | 7.838.000 |
15 gen 2024 | 36,98 | 37,25 | 36,98 | 37,23 | 36,81 | 4.225.917 |
12 gen 2024 | 36,73 | 36,85 | 36,73 | 36,83 | 36,42 | 4.445.000 |
11 gen 2024 | 36,50 | 36,58 | 36,48 | 36,52 | 36,11 | 4.282.000 |
10 gen 2024 | 36,29 | 36,35 | 36,29 | 36,33 | 35,92 | 4.151.000 |
09 gen 2024 | 35,88 | 36,07 | 35,88 | 36,07 | 35,66 | 4.861.000 |
08 gen 2024 | 35,75 | 35,75 | 35,60 | 35,61 | 35,21 | 3.327.000 |
05 gen 2024 | 36,05 | 36,05 | 35,86 | 35,88 | 35,48 | 4.527.000 |
04 gen 2024 | 36,32 | 36,39 | 36,25 | 36,27 | 35,86 | 2.058.000 |
03 gen 2024 | 36,33 | 36,45 | 36,33 | 36,39 | 35,98 | 3.110.000 |
02 gen 2024 | 36,61 | 36,61 | 36,34 | 36,53 | 36,12 | 3.992.000 |
29 dic 2023 | 36,72 | 36,76 | 36,70 | 36,74 | 36,33 | 3.348.000 |
28 dic 2023 | 36,94 | 36,94 | 36,70 | 36,76 | 36,35 | 4.855.000 |
27 dic 2023 | 36,80 | 36,83 | 36,72 | 36,77 | 36,36 | 3.625.000 |
26 dic 2023 | 36,84 | 36,90 | 36,78 | 36,80 | 36,39 | 4.887.000 |
25 dic 2023 | 37,03 | 37,03 | 36,80 | 36,81 | 36,40 | 4.192.000 |
22 dic 2023 | 37,13 | 37,13 | 36,98 | 37,03 | 36,61 | 5.507.000 |
21 dic 2023 | 37,44 | 37,47 | 37,39 | 37,42 | 37,00 | 2.873.000 |
20 dic 2023 | 37,44 | 37,48 | 37,39 | 37,42 | 37,00 | 2.579.000 |
19 dic 2023 | 37,48 | 37,49 | 37,39 | 37,42 | 37,00 | 6.884.000 |
18 dic 2023 | 37,52 | 37,61 | 37,48 | 37,59 | 37,17 | 4.800.000 |
18 dic 2023 | 0.14 Dividendo |
15 dic 2023 | 37,52 | 37,62 | 37,50 | 37,57 | 37,01 | 4.611.000 |
14 dic 2023 | 37,25 | 37,25 | 37,09 | 37,13 | 36,58 | 5.876.000 |
13 dic 2023 | 36,43 | 36,54 | 36,42 | 36,51 | 35,97 | 3.537.000 |
12 dic 2023 | 36,22 | 36,29 | 36,16 | 36,29 | 35,75 | 3.304.000 |
11 dic 2023 | 36,13 | 36,24 | 36,08 | 36,23 | 35,69 | 4.081.000 |
08 dic 2023 | 36,23 | 36,23 | 36,12 | 36,23 | 35,69 | 4.936.000 |
07 dic 2023 | 36,40 | 36,54 | 36,32 | 36,32 | 35,78 | 3.839.000 |
06 dic 2023 | 36,13 | 36,17 | 36,11 | 36,11 | 35,57 | 4.433.000 |
05 dic 2023 | 35,55 | 35,79 | 35,55 | 35,76 | 35,23 | 4.343.000 |
04 dic 2023 | 35,53 | 35,58 | 35,50 | 35,53 | 35,00 | 3.857.000 |
01 dic 2023 | 35,16 | 35,24 | 35,15 | 35,23 | 34,70 | 2.697.000 |
30 nov 2023 | 35,18 | 35,28 | 35,16 | 35,16 | 34,64 | 5.221.000 |
29 nov 2023 | 35,00 | 35,08 | 34,93 | 34,99 | 34,47 | 3.139.000 |
28 nov 2023 | 34,92 | 34,96 | 34,90 | 34,93 | 34,41 | 4.360.000 |
27 nov 2023 | 34,77 | 34,77 | 34,69 | 34,71 | 34,19 | 3.439.000 |
24 nov 2023 | 34,91 | 34,91 | 34,82 | 34,85 | 34,33 | 3.736.000 |
23 nov 2023 | 34,89 | 35,11 | 34,89 | 35,03 | 34,51 | 3.179.000 |
22 nov 2023 | 34,71 | 34,73 | 34,59 | 34,67 | 34,15 | 2.715.000 |
21 nov 2023 | 34,77 | 34,79 | 34,67 | 34,76 | 34,24 | 9.451.000 |
20 nov 2023 | 34,70 | 34,73 | 34,55 | 34,57 | 34,05 | 4.543.000 |
17 nov 2023 | 34,70 | 34,78 | 34,66 | 34,66 | 34,14 | 3.490.000 |
16 nov 2023 | 34,70 | 34,70 | 34,60 | 34,62 | 34,10 | 3.725.000 |
16 nov 2023 | 0.139 Dividendo |
15 nov 2023 | 35,03 | 35,08 | 34,99 | 35,01 | 34,35 | 4.192.000 |
14 nov 2023 | 34,34 | 34,49 | 34,34 | 34,48 | 33,83 | 3.312.000 |
13 nov 2023 | 34,30 | 34,32 | 34,25 | 34,29 | 33,64 | 2.645.000 |
10 nov 2023 | 34,23 | 34,29 | 34,19 | 34,29 | 33,64 | 3.673.000 |
09 nov 2023 | 34,60 | 34,72 | 34,60 | 34,66 | 34,01 | 2.519.000 |
08 nov 2023 | 34,17 | 34,25 | 34,17 | 34,25 | 33,61 | 6.636.000 |
07 nov 2023 | 33,87 | 33,93 | 33,87 | 33,92 | 33,28 | 4.628.000 |
06 nov 2023 | 34,03 | 34,03 | 33,90 | 33,91 | 33,27 | 4.046.000 |
*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...