Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 36,60 | 36,84 | 36,55 | 36,84 | 36,84 | 1.975 |
25 lug 2024 | 36,72 | 37,24 | 36,54 | 36,54 | 36,54 | 13.576 |
24 lug 2024 | 36,28 | 36,46 | 36,12 | 36,46 | 36,46 | 1.999 |
23 lug 2024 | 36,06 | 36,07 | 35,97 | 36,03 | 36,03 | 898 |
22 lug 2024 | 36,13 | 36,27 | 36,05 | 36,13 | 36,13 | 2.583 |
19 lug 2024 | 36,13 | 36,21 | 35,97 | 36,13 | 36,13 | 3.744 |
18 lug 2024 | 36,22 | 36,89 | 36,22 | 36,66 | 36,66 | 10.625 |
17 lug 2024 | 35,79 | 36,51 | 35,70 | 36,51 | 36,51 | 2.321 |
16 lug 2024 | 35,40 | 35,70 | 35,40 | 35,49 | 35,49 | 6.353 |
15 lug 2024 | 34,92 | 35,31 | 34,82 | 35,12 | 35,12 | 3.010 |
12 lug 2024 | 35,49 | 35,62 | 35,37 | 35,58 | 35,58 | 1.632 |
11 lug 2024 | 34,83 | 35,47 | 34,78 | 35,47 | 35,47 | 2.647 |
10 lug 2024 | 34,41 | 34,68 | 34,40 | 34,65 | 34,65 | 4.006 |
09 lug 2024 | 34,10 | 34,50 | 34,10 | 34,43 | 34,43 | 1.864 |
08 lug 2024 | 34,21 | 34,27 | 34,02 | 34,20 | 34,20 | 1.827 |
05 lug 2024 | 34,66 | 34,66 | 34,45 | 34,56 | 34,56 | 917 |
04 lug 2024 | - | - | - | - | - | - |
03 lug 2024 | 34,58 | 34,76 | 34,52 | 34,68 | 34,68 | 2.192 |
02 lug 2024 | 34,71 | 34,75 | 34,43 | 34,49 | 34,49 | 3.506 |
01 lug 2024 | 34,74 | 34,80 | 34,30 | 34,51 | 34,51 | 387 |
28 giu 2024 | 34,68 | 34,81 | 34,51 | 34,62 | 34,62 | 185.819 |
27 giu 2024 | 34,79 | 34,91 | 34,73 | 34,83 | 34,83 | 3.062 |
26 giu 2024 | 34,82 | 34,82 | 34,53 | 34,79 | 34,79 | 50.336 |
25 giu 2024 | 35,32 | 35,32 | 34,85 | 34,86 | 34,86 | 2.382 |
24 giu 2024 | 34,94 | 35,23 | 34,79 | 35,23 | 35,23 | 2.842 |
21 giu 2024 | 35,05 | 35,21 | 34,72 | 34,72 | 34,72 | 862 |
20 giu 2024 | 34,96 | 35,15 | 34,81 | 34,94 | 34,94 | 6.029 |
19 giu 2024 | - | - | - | - | - | - |
18 giu 2024 | 35,27 | 35,34 | 34,95 | 35,07 | 35,07 | 7.976 |
17 giu 2024 | 35,13 | 35,50 | 35,13 | 35,50 | 35,50 | 1.488 |
14 giu 2024 | 35,37 | 35,51 | 35,12 | 35,41 | 35,41 | 3.376 |
13 giu 2024 | 34,66 | 35,25 | 34,63 | 35,22 | 35,22 | 5.321 |
12 giu 2024 | 36,35 | 36,35 | 35,25 | 35,25 | 35,25 | 2.394 |
11 giu 2024 | 35,83 | 36,44 | 35,72 | 36,40 | 36,40 | 2.505 |
10 giu 2024 | 36,07 | 36,50 | 36,07 | 36,33 | 36,33 | 9.495 |
07 giu 2024 | 36,27 | 36,51 | 36,21 | 36,31 | 36,31 | 2.477 |
06 giu 2024 | 36,57 | 37,01 | 36,42 | 36,42 | 36,42 | 4.893 |
05 giu 2024 | 37,05 | 37,17 | 36,89 | 37,16 | 37,16 | 949 |
04 giu 2024 | 37,00 | 37,35 | 36,92 | 37,35 | 37,35 | 104.285 |
03 giu 2024 | 37,56 | 37,57 | 37,14 | 37,19 | 37,19 | 4.394 |
31 mag 2024 | 36,81 | 37,19 | 36,81 | 37,17 | 37,17 | 2.191 |
30 mag 2024 | 36,30 | 36,73 | 36,18 | 36,71 | 36,71 | 49.438 |
29 mag 2024 | 36,42 | 36,51 | 36,21 | 36,22 | 36,22 | 1.055 |
28 mag 2024 | 36,60 | 36,99 | 36,60 | 36,80 | 36,80 | 1.944 |
24 mag 2024 | 36,97 | 37,10 | 36,76 | 36,86 | 36,86 | 3.997 |
23 mag 2024 | 37,74 | 37,74 | 37,13 | 37,17 | 37,17 | 6.894 |
22 mag 2024 | 38,44 | 38,57 | 38,05 | 38,05 | 38,05 | 987 |
21 mag 2024 | 38,42 | 38,71 | 38,30 | 38,38 | 38,38 | 1.956 |
20 mag 2024 | 38,57 | 38,70 | 38,40 | 38,53 | 38,53 | 1.081 |
17 mag 2024 | 38,35 | 38,70 | 38,35 | 38,63 | 38,63 | 518 |
16 mag 2024 | 38,76 | 38,96 | 38,67 | 38,70 | 38,70 | 1.140 |
15 mag 2024 | 38,72 | 38,84 | 38,58 | 38,79 | 38,79 | 2.710 |
14 mag 2024 | 38,40 | 38,51 | 38,21 | 38,21 | 38,21 | 2.502 |
13 mag 2024 | 37,90 | 38,26 | 37,87 | 37,99 | 37,99 | 2.375 |
10 mag 2024 | 38,03 | 38,06 | 37,68 | 37,68 | 37,68 | 736 |
10 mag 2024 | 0.38 Dividendo |
09 mag 2024 | 37,79 | 38,23 | 37,79 | 38,17 | 37,79 | 202 |
08 mag 2024 | 37,60 | 37,98 | 37,60 | 37,68 | 37,31 | 4.868 |
07 mag 2024 | 37,50 | 37,67 | 37,32 | 37,32 | 36,95 | 7.725 |
03 mag 2024 | 38,09 | 38,13 | 37,05 | 37,31 | 36,93 | 1.633 |
02 mag 2024 | 38,05 | 38,44 | 37,44 | 37,60 | 37,23 | 4.386 |
01 mag 2024 | 37,39 | 38,03 | 37,33 | 37,88 | 37,50 | 1.247 |
30 apr 2024 | 37,31 | 37,74 | 37,23 | 37,74 | 37,37 | 575 |
29 apr 2024 | 37,56 | 37,71 | 37,32 | 37,65 | 37,28 | 83.522 |
26 apr 2024 | 37,47 | 37,58 | 37,37 | 37,52 | 37,15 | 863 |
25 apr 2024 | 37,97 | 38,00 | 37,29 | 37,76 | 37,38 | 5.438 |
24 apr 2024 | 36,81 | 37,64 | 36,81 | 37,63 | 37,25 | 944 |
23 apr 2024 | 37,40 | 37,94 | 37,35 | 37,67 | 37,29 | 6.427 |
22 apr 2024 | 37,55 | 37,83 | 37,24 | 37,83 | 37,45 | 49.359 |
19 apr 2024 | 36,95 | 37,49 | 36,56 | 37,41 | 37,04 | 2.689 |
18 apr 2024 | 36,56 | 36,57 | 36,29 | 36,46 | 36,10 | 2.709 |
17 apr 2024 | 35,98 | 36,37 | 35,91 | 36,37 | 36,00 | 3.655 |
16 apr 2024 | 36,25 | 36,25 | 35,76 | 36,09 | 35,73 | 2.023 |
15 apr 2024 | 36,70 | 36,75 | 36,17 | 36,41 | 36,05 | 3.915 |
12 apr 2024 | 36,80 | 36,91 | 36,34 | 36,44 | 36,08 | 4.302 |
11 apr 2024 | 37,09 | 37,10 | 36,66 | 37,10 | 36,73 | 1.175 |
10 apr 2024 | 37,12 | 37,20 | 36,69 | 36,84 | 36,47 | 7.044 |
09 apr 2024 | 37,96 | 37,99 | 37,77 | 37,82 | 37,44 | 36.003 |
08 apr 2024 | 37,31 | 37,75 | 37,23 | 37,75 | 37,37 | 3.250 |
05 apr 2024 | 36,79 | 37,25 | 36,67 | 37,13 | 36,76 | 3.853 |
04 apr 2024 | 37,23 | 37,52 | 37,19 | 37,51 | 37,13 | 4.996 |
03 apr 2024 | 37,58 | 37,58 | 37,44 | 37,44 | 37,06 | 407 |
02 apr 2024 | 37,54 | 37,65 | 37,27 | 37,62 | 37,24 | 5.023 |
28 mar 2024 | 37,33 | 37,58 | 37,31 | 37,58 | 37,21 | 1.709 |
27 mar 2024 | 36,85 | 37,29 | 36,83 | 37,24 | 36,87 | 2.985 |
26 mar 2024 | 36,74 | 36,92 | 36,60 | 36,60 | 36,24 | 2.535 |
25 mar 2024 | 36,70 | 36,93 | 36,60 | 36,89 | 36,52 | 2.598 |
22 mar 2024 | 37,28 | 37,28 | 36,84 | 36,92 | 36,55 | 3.772 |
21 mar 2024 | 36,72 | 36,94 | 36,63 | 36,94 | 36,57 | 6.994 |
20 mar 2024 | 36,60 | 37,11 | 36,55 | 36,58 | 36,21 | 5.148 |
19 mar 2024 | 36,71 | 36,89 | 36,53 | 36,76 | 36,39 | 1.647 |
18 mar 2024 | 36,50 | 36,95 | 36,42 | 36,75 | 36,38 | 3.819 |
15 mar 2024 | 36,61 | 36,89 | 36,55 | 36,55 | 36,18 | 3.782 |
14 mar 2024 | 36,96 | 37,04 | 36,53 | 36,56 | 36,19 | 5.789 |
13 mar 2024 | 37,00 | 37,34 | 36,96 | 36,96 | 36,59 | 1.472 |
12 mar 2024 | 37,00 | 37,08 | 36,80 | 36,80 | 36,43 | 631 |
11 mar 2024 | 37,06 | 37,15 | 36,75 | 37,06 | 36,69 | 1.815 |
08 mar 2024 | 36,73 | 36,85 | 36,53 | 36,85 | 36,48 | 1.091 |
07 mar 2024 | 37,11 | 37,24 | 36,79 | 36,79 | 36,42 | 3.248 |
06 mar 2024 | 36,46 | 36,68 | 36,40 | 36,57 | 36,21 | 2.571 |
*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...