Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 35,33 | 35,74 | 35,11 | 35,41 | 35,41 | 69.825 |
25 lug 2024 | 35,48 | 35,73 | 34,90 | 35,27 | 35,27 | 11.068.280 |
24 lug 2024 | 35,66 | 35,79 | 35,27 | 35,68 | 35,68 | 10.121.200 |
23 lug 2024 | 36,03 | 36,63 | 35,32 | 35,44 | 35,44 | 7.546.555 |
22 lug 2024 | 35,41 | 35,46 | 34,95 | 35,23 | 35,23 | 119.996 |
19 lug 2024 | 35,56 | 35,72 | 35,28 | 35,49 | 35,49 | 162.221 |
18 lug 2024 | 35,76 | 36,00 | 35,53 | 35,82 | 35,82 | 103.445 |
17 lug 2024 | 35,44 | 35,66 | 35,31 | 35,42 | 35,42 | 243.340 |
16 lug 2024 | 35,94 | 36,08 | 35,29 | 35,53 | 35,53 | 97.834 |
15 lug 2024 | 35,89 | 35,97 | 35,65 | 35,82 | 35,82 | 94.370 |
12 lug 2024 | 35,94 | 36,49 | 35,94 | 36,26 | 36,26 | 88.547 |
11 lug 2024 | 36,97 | 36,61 | 35,38 | 35,70 | 35,70 | 118.307 |
10 lug 2024 | 36,74 | 36,91 | 36,26 | 36,82 | 36,82 | 146.302 |
09 lug 2024 | 36,76 | 36,91 | 36,63 | 36,71 | 36,71 | 69.084 |
08 lug 2024 | 36,84 | 37,03 | 36,52 | 36,82 | 36,82 | 430.311 |
05 lug 2024 | 37,46 | 37,62 | 36,87 | 36,93 | 36,93 | 88.707 |
04 lug 2024 | 37,94 | 38,07 | 37,36 | 37,92 | 37,92 | 54.368 |
03 lug 2024 | 38,58 | 38,62 | 37,86 | 38,44 | 38,44 | 279.653 |
02 lug 2024 | 38,43 | 38,75 | 38,27 | 38,56 | 38,56 | 320.758 |
01 lug 2024 | 37,94 | 38,19 | 37,75 | 37,88 | 37,88 | 146.550 |
28 giu 2024 | 37,56 | 37,81 | 37,57 | 37,63 | 37,63 | 48.711 |
27 giu 2024 | 37,29 | 37,77 | 37,12 | 37,38 | 37,38 | 60.070 |
26 giu 2024 | 36,22 | 37,44 | 36,20 | 37,07 | 37,07 | 196.497 |
25 giu 2024 | 35,94 | 36,34 | 36,02 | 36,09 | 36,09 | 120.587 |
24 giu 2024 | 35,66 | 36,03 | 35,58 | 35,77 | 35,77 | 116.739 |
21 giu 2024 | 36,62 | 36,50 | 35,84 | 35,90 | 35,90 | 51.720 |
20 giu 2024 | 36,24 | 36,75 | 36,15 | 36,57 | 36,57 | 271.438 |
19 giu 2024 | 35,92 | 36,50 | 35,69 | 36,23 | 36,23 | 271.495 |
18 giu 2024 | 34,29 | 34,73 | 34,13 | 34,53 | 34,53 | 35.070 |
17 giu 2024 | 33,80 | 34,31 | 33,88 | 34,12 | 34,12 | 44.617 |
14 giu 2024 | 34,26 | 34,23 | 33,92 | 33,94 | 33,94 | 53.395 |
13 giu 2024 | 34,96 | 34,70 | 34,00 | 34,19 | 34,19 | 33.111 |
12 giu 2024 | 35,07 | 35,40 | 34,90 | 35,23 | 35,23 | 75.314 |
11 giu 2024 | 35,40 | 35,60 | 35,10 | 35,29 | 35,29 | 26.144 |
10 giu 2024 | 35,28 | 35,35 | 34,83 | 35,05 | 35,05 | 163.237 |
07 giu 2024 | 35,44 | 35,26 | 34,86 | 35,11 | 35,11 | 48.744 |
06 giu 2024 | 35,51 | 35,33 | 34,92 | 35,28 | 35,28 | 145.525 |
05 giu 2024 | 35,37 | 35,75 | 35,24 | 35,43 | 35,43 | 30.464 |
04 giu 2024 | 36,78 | 36,52 | 34,96 | 35,58 | 35,58 | 800.200 |
03 giu 2024 | 37,38 | 38,13 | 37,20 | 37,96 | 37,96 | 793.146 |
31 mag 2024 | 36,96 | 37,31 | 36,84 | 37,06 | 37,06 | 151.558 |
30 mag 2024 | 36,83 | 37,30 | 36,73 | 37,11 | 37,11 | 773.586 |
29 mag 2024 | 37,13 | 37,93 | 36,89 | 37,45 | 37,45 | 1.720.757 |
28 mag 2024 | 36,94 | 36,91 | 36,34 | 36,89 | 36,89 | 73.885 |
24 mag 2024 | 36,81 | 36,83 | 36,26 | 36,81 | 36,81 | 86.513 |
23 mag 2024 | 36,20 | 37,08 | 36,28 | 36,84 | 36,84 | 83.450 |
22 mag 2024 | 36,22 | 36,65 | 36,05 | 36,40 | 36,40 | 94.410 |
21 mag 2024 | 35,89 | 36,61 | 35,86 | 36,25 | 36,25 | 69.226 |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | - | - | - | - | - | - |
16 mag 2024 | 34,97 | 35,77 | 34,90 | 35,45 | 35,45 | 94.965 |
15 mag 2024 | 35,56 | 35,60 | 34,69 | 34,86 | 34,86 | 218.473 |
14 mag 2024 | 36,02 | 36,16 | 35,35 | 35,68 | 35,68 | 68.733 |
13 mag 2024 | 35,66 | 36,25 | 35,64 | 35,92 | 35,92 | 35.633 |
10 mag 2024 | 35,87 | 36,52 | 35,77 | 36,14 | 36,14 | 2.048.735 |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 36,45 | 36,07 | 34,81 | 35,25 | 35,25 | 478.473 |
07 mag 2024 | 36,17 | 36,65 | 36,07 | 36,29 | 36,29 | 147.675 |
03 mag 2024 | 35,85 | 36,14 | 35,58 | 35,87 | 35,87 | 1.040.470 |
02 mag 2024 | 36,08 | 36,35 | 35,53 | 35,90 | 35,90 | 659.452 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 36,87 | 37,13 | 36,27 | 36,38 | 36,38 | 116.926 |
29 apr 2024 | 36,38 | 37,00 | 36,47 | 36,65 | 36,65 | 117.345 |
29 apr 2024 | 1.192 Dividendo |
26 apr 2024 | 36,97 | 37,59 | 37,08 | 37,36 | 36,16 | 3.879.408 |
25 apr 2024 | 36,37 | 37,19 | 36,64 | 36,94 | 35,76 | 5.177.206 |
24 apr 2024 | 36,60 | 36,80 | 35,96 | 36,29 | 35,13 | 1.698.480 |
23 apr 2024 | 37,29 | 37,66 | 35,21 | 36,55 | 35,39 | 3.196.186 |
22 apr 2024 | 36,78 | 36,76 | 36,04 | 36,32 | 35,16 | 1.572.905 |
19 apr 2024 | 37,96 | 37,93 | 36,69 | 37,08 | 35,90 | 515.779 |
18 apr 2024 | 37,54 | 37,74 | 36,97 | 37,51 | 36,32 | 1.439.910 |
17 apr 2024 | 38,53 | 38,78 | 37,44 | 37,74 | 36,54 | 1.891.432 |
16 apr 2024 | 38,76 | 39,32 | 38,04 | 38,73 | 37,50 | 1.709.006 |
15 apr 2024 | 39,15 | 39,10 | 38,26 | 38,94 | 37,70 | 1.596.180 |
12 apr 2024 | 38,53 | 39,29 | 38,25 | 39,16 | 37,91 | 1.816.743 |
11 apr 2024 | 37,00 | 38,56 | 37,27 | 38,36 | 37,14 | 4.993.336 |
10 apr 2024 | 37,31 | 37,45 | 36,79 | 37,15 | 35,96 | 1.022.252 |
09 apr 2024 | 37,63 | 38,33 | 36,97 | 37,72 | 36,52 | 1.472.171 |
08 apr 2024 | 36,96 | 37,59 | 36,64 | 37,54 | 36,34 | 752.782 |
05 apr 2024 | 37,29 | 37,56 | 36,82 | 36,97 | 35,79 | 1.356.763 |
04 apr 2024 | 37,76 | 37,90 | 37,10 | 37,45 | 36,26 | 1.068.767 |
03 apr 2024 | 37,35 | 37,80 | 36,90 | 37,55 | 36,35 | 5.569.491 |
02 apr 2024 | 36,47 | 37,25 | 35,65 | 37,00 | 35,82 | 2.024.899 |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 35,74 | 35,70 | 35,30 | 35,47 | 34,34 | 501.043 |
26 mar 2024 | 36,17 | 36,36 | 35,86 | 36,36 | 35,20 | 177.780 |
25 mar 2024 | 35,15 | 36,38 | 35,63 | 36,15 | 34,99 | 2.151.769 |
22 mar 2024 | 34,81 | 35,50 | 34,79 | 35,04 | 33,93 | 765.825 |
21 mar 2024 | 34,27 | 35,00 | 34,29 | 34,88 | 33,76 | 1.841.532 |
20 mar 2024 | 33,94 | 34,13 | 33,28 | 33,86 | 32,78 | 1.670.870 |
19 mar 2024 | 33,76 | 34,10 | 33,43 | 33,92 | 32,83 | 3.820.503 |
18 mar 2024 | 33,17 | 33,99 | 33,05 | 33,86 | 32,77 | 4.164.008 |
15 mar 2024 | 32,13 | 33,08 | 31,48 | 32,14 | 31,12 | 2.256.956 |
14 mar 2024 | 32,53 | 33,33 | 32,23 | 32,92 | 31,87 | 486.090 |
13 mar 2024 | 32,90 | 33,11 | 31,71 | 32,39 | 31,36 | 4.041.012 |
12 mar 2024 | 33,66 | 33,94 | 32,17 | 33,19 | 32,14 | 67.424 |
11 mar 2024 | 34,42 | 34,29 | 33,04 | 33,75 | 32,68 | 488.815 |
08 mar 2024 | 34,51 | 34,65 | 34,35 | 34,44 | 33,34 | 487.404 |
07 mar 2024 | 34,45 | 34,62 | 34,08 | 34,37 | 33,27 | 1.760.162 |
06 mar 2024 | 34,23 | 34,64 | 34,36 | 34,55 | 33,44 | 578.644 |
*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...