Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 39,64 | 39,70 | 39,20 | 39,70 | 39,70 | 5.504 |
21 mag 2024 | 39,68 | 39,68 | 39,18 | 39,50 | 39,50 | 39.621 |
20 mag 2024 | 39,64 | 39,98 | 39,36 | 39,48 | 39,48 | 100.007 |
17 mag 2024 | 39,30 | 40,02 | 39,52 | 39,73 | 39,73 | 5.830 |
16 mag 2024 | 39,22 | 39,80 | 39,40 | 39,76 | 39,76 | 4.609 |
15 mag 2024 | 39,42 | 39,52 | 38,76 | 39,14 | 39,14 | 162.486 |
14 mag 2024 | 39,46 | 39,60 | 39,06 | 39,46 | 39,46 | 2.143 |
13 mag 2024 | 39,00 | 39,42 | 38,74 | 39,14 | 39,14 | 299.569 |
10 mag 2024 | 38,72 | 39,16 | 38,70 | 38,94 | 38,94 | 2.603 |
09 mag 2024 | 38,78 | 39,02 | 38,78 | 38,96 | 38,96 | 1.613 |
08 mag 2024 | 38,78 | 39,16 | 38,68 | 38,92 | 38,92 | 72.802 |
07 mag 2024 | 38,20 | 38,84 | 38,26 | 38,68 | 38,68 | 4.892 |
03 mag 2024 | 37,96 | 38,08 | 37,66 | 37,95 | 37,95 | 1.259 |
02 mag 2024 | 37,51 | 37,88 | 37,50 | 37,70 | 37,70 | 16.392 |
01 mag 2024 | 37,59 | 37,59 | 37,59 | 37,59 | 37,59 | 19.164 |
30 apr 2024 | 37,70 | 37,98 | 37,56 | 37,79 | 37,79 | 74.771 |
29 apr 2024 | 37,51 | 38,14 | 37,76 | 37,98 | 37,98 | 1.214.890 |
26 apr 2024 | 38,00 | 38,04 | 37,72 | 37,92 | 37,92 | 377.135 |
25 apr 2024 | 38,51 | 38,50 | 37,44 | 37,59 | 37,59 | 80.789 |
24 apr 2024 | 38,84 | 38,70 | 38,26 | 38,57 | 38,57 | 104.759 |
23 apr 2024 | 38,72 | 38,86 | 38,48 | 38,68 | 38,68 | 68.717 |
22 apr 2024 | 38,54 | 38,68 | 38,26 | 38,36 | 38,36 | 57.081 |
19 apr 2024 | 37,86 | 38,44 | 37,72 | 38,04 | 38,04 | 23.569 |
18 apr 2024 | 38,60 | 39,08 | 38,28 | 38,86 | 38,86 | 52.997 |
17 apr 2024 | 38,08 | 39,00 | 37,68 | 38,59 | 38,59 | 26.591 |
16 apr 2024 | 37,40 | 38,20 | 37,12 | 37,94 | 37,94 | 33.145 |
15 apr 2024 | 37,72 | 38,36 | 37,55 | 37,63 | 37,63 | 43.335 |
12 apr 2024 | 37,88 | 38,34 | 37,64 | 37,92 | 37,92 | 31.694 |
11 apr 2024 | 37,90 | 37,78 | 37,28 | 37,60 | 37,60 | 351.107 |
10 apr 2024 | 37,46 | 38,08 | 37,48 | 37,78 | 37,78 | 76.397 |
09 apr 2024 | 37,48 | 38,06 | 37,30 | 37,79 | 37,79 | 77.153 |
08 apr 2024 | 37,70 | 38,06 | 37,66 | 37,88 | 37,88 | 67.744 |
05 apr 2024 | 38,16 | 38,12 | 37,62 | 37,90 | 37,90 | 136.474 |
04 apr 2024 | 38,72 | 39,00 | 38,18 | 38,52 | 38,52 | 67.175 |
03 apr 2024 | 38,30 | 38,73 | 38,08 | 38,28 | 38,28 | 45.928 |
02 apr 2024 | 38,00 | 39,04 | 38,46 | 39,00 | 39,00 | 31.612 |
28 mar 2024 | 38,85 | 39,05 | 38,24 | 38,79 | 38,79 | 242.989 |
27 mar 2024 | 40,30 | 40,43 | 39,99 | 40,04 | 40,04 | 430.803 |
26 mar 2024 | 40,07 | 40,31 | 39,98 | 40,00 | 40,00 | 58.903 |
25 mar 2024 | 40,27 | 40,68 | 40,06 | 40,07 | 40,07 | 86.691 |
22 mar 2024 | 40,55 | 40,69 | 40,40 | 40,46 | 40,46 | 70.868 |
21 mar 2024 | 40,37 | 40,64 | 40,15 | 40,55 | 40,55 | 34.375 |
20 mar 2024 | 39,70 | 40,43 | 39,61 | 40,25 | 40,25 | 5.221 |
19 mar 2024 | 39,90 | 39,78 | 38,95 | 39,78 | 39,78 | 154.249 |
18 mar 2024 | 40,00 | 40,22 | 39,83 | 40,14 | 40,14 | 82.365 |
15 mar 2024 | 39,82 | 40,60 | 39,45 | 39,87 | 39,87 | 478.062 |
14 mar 2024 | 39,92 | 40,64 | 39,87 | 40,16 | 40,16 | 293.323 |
13 mar 2024 | 39,04 | 39,99 | 38,98 | 39,69 | 39,69 | 370.655 |
12 mar 2024 | 38,39 | 39,12 | 38,71 | 39,04 | 39,04 | 101.290 |
11 mar 2024 | 38,35 | 39,17 | 38,64 | 39,04 | 39,04 | 154.792 |
08 mar 2024 | 39,00 | 39,35 | 38,74 | 38,79 | 38,79 | 6.429 |
07 mar 2024 | 37,93 | 39,43 | 38,50 | 39,14 | 39,14 | 629.877 |
06 mar 2024 | 37,85 | 38,60 | 37,70 | 38,21 | 38,21 | 100.147 |
05 mar 2024 | 37,58 | 38,20 | 37,50 | 38,15 | 38,15 | 380.506 |
04 mar 2024 | 37,00 | 37,97 | 37,00 | 37,63 | 37,63 | 304.793 |
01 mar 2024 | 36,86 | 37,29 | 35,30 | 36,80 | 36,80 | 667.249 |
29 feb 2024 | 37,24 | 38,16 | 37,17 | 37,69 | 37,69 | 224.884 |
28 feb 2024 | 37,35 | 37,78 | 37,30 | 37,73 | 37,73 | 85.221 |
27 feb 2024 | 37,27 | 37,62 | 36,82 | 37,08 | 37,08 | 42.838 |
26 feb 2024 | 36,85 | 37,16 | 36,83 | 36,96 | 36,96 | 377.166 |
23 feb 2024 | 37,50 | 37,36 | 36,95 | 37,17 | 37,17 | 34.241 |
22 feb 2024 | 36,60 | 37,46 | 36,89 | 37,05 | 37,05 | 129.373 |
21 feb 2024 | 36,60 | 36,78 | 36,47 | 36,66 | 36,66 | 68.901 |
20 feb 2024 | 36,07 | 37,13 | 36,38 | 36,96 | 36,96 | 159.706 |
19 feb 2024 | 36,07 | 36,64 | 35,51 | 36,45 | 36,45 | 309.106 |
16 feb 2024 | 37,19 | 37,16 | 36,24 | 36,39 | 36,39 | 61.193 |
15 feb 2024 | 36,70 | 37,22 | 36,82 | 36,93 | 36,93 | 109.565 |
14 feb 2024 | 36,16 | 36,67 | 36,25 | 36,51 | 36,51 | 71.140 |
13 feb 2024 | 35,87 | 36,57 | 36,12 | 36,35 | 36,35 | 74.927 |
12 feb 2024 | 35,51 | 36,22 | 35,85 | 36,15 | 36,15 | 135.146 |
09 feb 2024 | 35,94 | 36,18 | 35,51 | 35,81 | 35,81 | 184.085 |
08 feb 2024 | 36,00 | 36,24 | 35,81 | 36,19 | 36,19 | 50.569 |
07 feb 2024 | 36,30 | 36,62 | 36,05 | 36,18 | 36,18 | 42.959 |
06 feb 2024 | 36,49 | 36,94 | 36,49 | 36,59 | 36,59 | 155.209 |
05 feb 2024 | 36,90 | 37,12 | 36,45 | 36,46 | 36,46 | 58.727 |
02 feb 2024 | 37,10 | 36,96 | 36,65 | 36,85 | 36,85 | 80.355 |
01 feb 2024 | 36,50 | 37,10 | 36,00 | 36,61 | 36,61 | 217.677 |
31 gen 2024 | 36,95 | 36,79 | 36,20 | 36,35 | 36,35 | 201.838 |
30 gen 2024 | 36,10 | 36,35 | 35,79 | 36,24 | 36,24 | 140.657 |
29 gen 2024 | 39,35 | 41,00 | 35,58 | 35,65 | 35,65 | 717.692 |
26 gen 2024 | 39,00 | 39,65 | 39,35 | 39,62 | 39,62 | 45.605 |
25 gen 2024 | 39,07 | 39,68 | 39,33 | 39,56 | 39,56 | 43.854 |
24 gen 2024 | 39,20 | 39,74 | 39,40 | 39,66 | 39,66 | 46.564 |
23 gen 2024 | 39,76 | 40,05 | 39,19 | 39,34 | 39,34 | 210.090 |
22 gen 2024 | 39,50 | 39,80 | 39,46 | 39,75 | 39,75 | 83.522 |
19 gen 2024 | 39,70 | 39,57 | 39,23 | 39,33 | 39,33 | 238.707 |
19 gen 2024 | 0.37017 Dividendo |
18 gen 2024 | 39,60 | 39,74 | 39,33 | 39,40 | 39,03 | 101.936 |
17 gen 2024 | 39,21 | 39,70 | 39,22 | 39,69 | 39,31 | 178.479 |
16 gen 2024 | 40,14 | 40,10 | 39,49 | 39,77 | 39,40 | 28.399 |
15 gen 2024 | 40,10 | 40,35 | 40,06 | 40,26 | 39,88 | 313.224 |
12 gen 2024 | 39,76 | 40,27 | 39,78 | 40,27 | 39,89 | 36.755 |
11 gen 2024 | 39,00 | 39,85 | 39,47 | 39,80 | 39,43 | 23.949 |
10 gen 2024 | 38,80 | 39,56 | 39,23 | 39,33 | 38,96 | 856.939 |
09 gen 2024 | 39,67 | 39,97 | 39,25 | 39,50 | 39,13 | 63.886 |
08 gen 2024 | 39,35 | 40,00 | 39,40 | 39,98 | 39,60 | 233.587 |
05 gen 2024 | 39,35 | 39,83 | 39,41 | 39,67 | 39,30 | 17.508 |
04 gen 2024 | 38,82 | 39,95 | 39,30 | 39,94 | 39,56 | 45.681 |
03 gen 2024 | 39,93 | 40,33 | 39,22 | 39,41 | 39,04 | 58.550 |
02 gen 2024 | 39,90 | 40,87 | 40,24 | 40,36 | 39,98 | 508.139 |
*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...