Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 giu 2024 | 36,55 | 37,34 | 36,80 | 37,02 | 37,02 | 2.874 |
14 giu 2024 | 37,66 | 37,60 | 36,52 | 36,76 | 36,76 | 18.509 |
13 giu 2024 | 38,52 | 38,24 | 37,66 | 37,74 | 37,74 | 1.475 |
12 giu 2024 | 37,90 | 38,60 | 37,94 | 38,50 | 38,50 | 701 |
11 giu 2024 | 38,52 | 38,94 | 37,98 | 37,98 | 37,98 | 5.858 |
10 giu 2024 | 38,41 | 38,36 | 38,14 | 38,36 | 38,36 | 2.547 |
07 giu 2024 | 38,76 | 38,70 | 38,30 | 38,50 | 38,50 | 944 |
06 giu 2024 | 38,89 | 39,02 | 38,76 | 38,80 | 38,80 | 5.188 |
05 giu 2024 | 38,20 | 38,92 | 38,48 | 38,92 | 38,92 | 7.859 |
04 giu 2024 | 38,40 | 38,42 | 38,00 | 38,42 | 38,42 | 4.892 |
03 giu 2024 | 38,53 | 38,90 | 38,16 | 38,24 | 38,24 | 9.243 |
31 mag 2024 | 38,31 | 38,52 | 38,24 | 38,52 | 38,52 | 4.488 |
30 mag 2024 | 38,05 | 38,60 | 38,06 | 38,56 | 38,56 | 2.734 |
29 mag 2024 | 38,76 | 38,64 | 38,00 | 38,02 | 38,02 | 5.084 |
28 mag 2024 | 39,07 | 38,90 | 38,58 | 38,60 | 38,60 | 6.530 |
24 mag 2024 | 38,92 | 39,46 | 38,04 | 39,32 | 39,32 | 1.450 |
23 mag 2024 | 38,72 | 39,40 | 39,02 | 39,02 | 39,02 | 14.841 |
22 mag 2024 | 38,71 | 39,20 | 38,88 | 39,16 | 39,16 | 3.794 |
21 mag 2024 | 39,33 | 39,12 | 38,24 | 38,92 | 38,92 | 14.970 |
20 mag 2024 | 38,76 | 39,34 | 38,80 | 39,00 | 39,00 | 18.732 |
20 mag 2024 | 1.55 Dividendo |
17 mag 2024 | 40,35 | 40,50 | 39,96 | 40,24 | 38,69 | 20.499 |
16 mag 2024 | 40,37 | 40,80 | 40,52 | 40,60 | 39,04 | 23.612 |
15 mag 2024 | 40,47 | 40,78 | 40,02 | 40,38 | 38,82 | 22.027 |
14 mag 2024 | 40,65 | 40,90 | 40,18 | 40,60 | 39,04 | 24.816 |
13 mag 2024 | 39,52 | 40,50 | 39,70 | 40,42 | 38,86 | 37.229 |
10 mag 2024 | 38,84 | 39,98 | 38,90 | 39,94 | 38,40 | 66.640 |
09 mag 2024 | 37,92 | 39,16 | 37,96 | 38,92 | 37,42 | 57.885 |
08 mag 2024 | 37,61 | 38,16 | 37,62 | 38,15 | 36,68 | 54.076 |
07 mag 2024 | 37,12 | 37,70 | 37,20 | 37,66 | 36,21 | 23.749 |
03 mag 2024 | 37,01 | 37,22 | 36,68 | 37,00 | 35,57 | 17.674 |
02 mag 2024 | 36,74 | 37,18 | 36,84 | 36,94 | 35,52 | 28.339 |
01 mag 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 35,27 | - |
30 apr 2024 | 36,51 | 36,92 | 36,56 | 36,82 | 35,40 | 12.026 |
29 apr 2024 | 36,35 | 36,64 | 36,38 | 36,64 | 35,23 | 17.331 |
26 apr 2024 | 35,97 | 36,48 | 36,12 | 36,25 | 34,85 | 6.063 |
25 apr 2024 | 36,07 | 36,16 | 35,76 | 35,96 | 34,57 | 4.050 |
24 apr 2024 | 36,14 | 36,34 | 36,04 | 36,08 | 34,69 | 5.456 |
23 apr 2024 | 35,58 | 36,28 | 35,68 | 36,23 | 34,84 | 12.345 |
22 apr 2024 | 35,20 | 35,92 | 35,48 | 35,68 | 34,31 | 8.385 |
19 apr 2024 | 35,35 | 35,42 | 35,00 | 35,42 | 34,06 | 8.412 |
18 apr 2024 | 34,96 | 35,62 | 35,04 | 35,60 | 34,23 | 5.205 |
17 apr 2024 | 35,08 | 35,08 | 34,68 | 34,82 | 33,48 | 4.260 |
16 apr 2024 | 35,30 | 35,36 | 34,50 | 34,50 | 33,17 | 15.583 |
15 apr 2024 | 35,82 | 35,84 | 35,32 | 35,48 | 34,12 | 9.213 |
12 apr 2024 | 35,96 | 35,88 | 35,46 | 35,56 | 34,19 | 18.827 |
11 apr 2024 | 35,99 | 36,06 | 35,40 | 35,68 | 34,31 | 30.357 |
10 apr 2024 | 36,19 | 36,32 | 35,76 | 36,08 | 34,69 | 12.445 |
09 apr 2024 | 36,30 | 36,60 | 36,16 | 36,22 | 34,82 | 2.903 |
08 apr 2024 | 36,18 | 36,64 | 36,36 | 36,44 | 35,04 | 14.690 |
05 apr 2024 | 36,48 | 36,38 | 35,68 | 36,34 | 34,94 | 12.487 |
04 apr 2024 | 36,41 | 36,68 | 36,24 | 36,48 | 35,08 | 9.888 |
03 apr 2024 | 36,00 | 36,56 | 35,98 | 36,56 | 35,15 | 6.820 |
02 apr 2024 | 36,62 | 37,02 | 35,94 | 36,17 | 34,77 | 25.953 |
28 mar 2024 | 37,04 | 37,02 | 36,64 | 36,82 | 35,40 | 21.071 |
27 mar 2024 | 36,99 | 37,16 | 36,93 | 37,12 | 35,69 | 22.700 |
26 mar 2024 | 36,84 | 37,21 | 36,74 | 37,16 | 35,73 | 32.794 |
25 mar 2024 | 36,65 | 36,99 | 36,64 | 36,76 | 35,34 | 34.329 |
22 mar 2024 | 36,64 | 36,71 | 36,44 | 36,67 | 35,26 | 9.224 |
21 mar 2024 | 36,60 | 36,76 | 36,43 | 36,71 | 35,30 | 11.873 |
20 mar 2024 | 36,43 | 36,57 | 36,29 | 36,52 | 35,11 | 13.713 |
19 mar 2024 | 36,18 | 36,47 | 36,02 | 36,40 | 35,00 | 13.969 |
18 mar 2024 | 35,91 | 36,30 | 35,96 | 36,30 | 34,90 | 29.254 |
15 mar 2024 | 35,42 | 36,57 | 35,43 | 36,50 | 35,09 | 48.370 |
14 mar 2024 | 35,51 | 35,63 | 35,30 | 35,45 | 34,08 | 15.274 |
13 mar 2024 | 35,74 | 35,99 | 35,41 | 35,48 | 34,11 | 528.519 |
12 mar 2024 | 35,18 | 35,74 | 34,98 | 35,73 | 34,35 | 21.773 |
11 mar 2024 | 34,90 | 35,06 | 34,79 | 34,96 | 33,61 | 15.592 |
08 mar 2024 | 34,96 | 35,20 | 34,81 | 34,93 | 33,58 | 12.759 |
07 mar 2024 | 34,96 | 35,20 | 34,68 | 35,09 | 33,73 | 29.237 |
06 mar 2024 | 34,74 | 34,97 | 34,65 | 34,88 | 33,53 | 40.989 |
05 mar 2024 | 34,47 | 34,81 | 34,36 | 34,68 | 33,34 | 22.817 |
04 mar 2024 | 34,44 | 34,50 | 34,11 | 34,48 | 33,15 | 29.699 |
01 mar 2024 | 34,18 | 34,55 | 34,07 | 34,33 | 33,01 | 49.729 |
29 feb 2024 | 34,24 | 34,69 | 34,08 | 34,25 | 32,93 | 26.454 |
28 feb 2024 | 34,65 | 34,63 | 34,21 | 34,36 | 33,04 | 12.392 |
27 feb 2024 | 35,24 | 35,08 | 34,34 | 34,67 | 33,33 | 29.842 |
26 feb 2024 | 35,51 | 35,72 | 34,96 | 35,00 | 33,65 | 31.429 |
23 feb 2024 | 34,76 | 35,93 | 34,50 | 35,86 | 34,48 | 84.622 |
22 feb 2024 | 33,47 | 34,58 | 33,69 | 34,17 | 32,85 | 51.478 |
21 feb 2024 | 33,36 | 33,56 | 33,11 | 33,42 | 32,13 | 13.205 |
20 feb 2024 | 33,98 | 33,71 | 33,10 | 33,19 | 31,91 | 22.661 |
19 feb 2024 | 33,67 | 33,79 | 33,62 | 33,67 | 32,37 | 11.504 |
16 feb 2024 | 34,12 | 34,36 | 33,92 | 34,33 | 33,00 | 33.749 |
15 feb 2024 | 33,72 | 34,10 | 33,70 | 33,96 | 32,65 | 16.914 |
14 feb 2024 | 33,96 | 33,78 | 33,39 | 33,70 | 32,40 | 17.307 |
13 feb 2024 | 34,51 | 34,41 | 33,53 | 33,63 | 32,34 | 25.178 |
12 feb 2024 | 34,59 | 34,80 | 34,40 | 34,57 | 33,24 | 19.544 |
09 feb 2024 | 35,06 | 34,71 | 34,03 | 34,49 | 33,16 | 42.644 |
08 feb 2024 | 35,88 | 36,01 | 34,63 | 35,95 | 34,57 | 89.988 |
07 feb 2024 | 35,88 | 35,81 | 35,46 | 35,69 | 34,32 | 519.870 |
06 feb 2024 | 35,62 | 35,95 | 35,68 | 35,87 | 34,48 | 28.390 |
05 feb 2024 | 35,40 | 35,60 | 35,28 | 35,40 | 34,04 | 21.787 |
02 feb 2024 | 35,27 | 35,56 | 35,29 | 35,53 | 34,16 | 4.982 |
01 feb 2024 | 35,34 | 35,49 | 35,09 | 35,16 | 33,81 | 10.441 |
31 gen 2024 | 35,44 | 35,64 | 35,30 | 35,63 | 34,25 | 22.630 |
30 gen 2024 | 35,08 | 35,40 | 34,97 | 35,35 | 33,98 | 29.021 |
29 gen 2024 | 35,65 | 35,80 | 34,56 | 34,91 | 33,57 | 55.509 |
26 gen 2024 | 35,45 | 35,75 | 35,54 | 35,67 | 34,30 | 23.018 |
25 gen 2024 | 35,42 | 35,58 | 35,29 | 35,35 | 33,99 | 16.850 |
*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...