Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 37,67 | 38,50 | 37,46 | 38,46 | 38,46 | 8.497 |
25 lug 2024 | 38,31 | 38,84 | 37,86 | 37,85 | 37,85 | 23.398 |
24 lug 2024 | 39,66 | 40,00 | 39,44 | 39,99 | 39,99 | 146.596 |
23 lug 2024 | 40,04 | 40,08 | 39,84 | 39,96 | 39,96 | 142.019 |
22 lug 2024 | 39,65 | 40,16 | 39,76 | 39,77 | 39,77 | 20.569 |
19 lug 2024 | 39,90 | 40,20 | 39,68 | 39,92 | 39,92 | 6.025 |
18 lug 2024 | 39,73 | 40,08 | 39,50 | 40,06 | 40,06 | 204.496 |
17 lug 2024 | 39,20 | 39,90 | 39,20 | 39,63 | 39,63 | 8.236 |
16 lug 2024 | 38,62 | 39,74 | 38,82 | 39,67 | 39,67 | 12.203 |
15 lug 2024 | 38,91 | 39,50 | 38,90 | 39,37 | 39,37 | 13.065 |
12 lug 2024 | 38,74 | 39,14 | 38,62 | 38,72 | 38,72 | 2.711 |
11 lug 2024 | 39,14 | 39,34 | 38,52 | 38,83 | 38,83 | 3.478 |
10 lug 2024 | 38,66 | 38,98 | 38,52 | 38,67 | 38,67 | 3.226 |
09 lug 2024 | 39,17 | 39,30 | 38,42 | 38,44 | 38,44 | 4.005 |
08 lug 2024 | 38,29 | 39,46 | 38,26 | 39,18 | 39,18 | 18.043 |
05 lug 2024 | 38,33 | 38,78 | 38,28 | 38,62 | 38,62 | 2.137 |
04 lug 2024 | 38,01 | 38,36 | 38,06 | 38,43 | 38,43 | 1.167 |
03 lug 2024 | 37,72 | 38,12 | 37,64 | 38,06 | 38,06 | 2.128 |
02 lug 2024 | 37,88 | 37,90 | 37,32 | 37,58 | 37,58 | 4.093 |
01 lug 2024 | 37,71 | 38,06 | 37,64 | 37,84 | 37,84 | 2.810 |
28 giu 2024 | 38,15 | 38,22 | 37,44 | 37,66 | 37,66 | 1.029 |
27 giu 2024 | 37,68 | 38,08 | 37,68 | 37,96 | 37,96 | 3.725 |
26 giu 2024 | 38,26 | 38,44 | 37,64 | 37,76 | 37,76 | 3.531 |
25 giu 2024 | 38,10 | 38,50 | 38,12 | 38,38 | 38,38 | 17.867 |
24 giu 2024 | 38,46 | 38,50 | 37,70 | 38,10 | 38,10 | 12.623 |
21 giu 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 37,49 | - |
20 giu 2024 | 37,19 | 37,72 | 36,70 | 37,49 | 37,49 | 22.734 |
19 giu 2024 | 36,21 | 36,28 | 36,08 | 36,24 | 36,24 | 10.844 |
18 giu 2024 | 35,61 | 36,20 | 35,66 | 36,10 | 36,10 | 6.315 |
17 giu 2024 | 35,44 | 35,96 | 35,40 | 35,73 | 35,73 | 128.774 |
14 giu 2024 | 36,10 | 36,14 | 35,34 | 35,69 | 35,69 | 4.403 |
13 giu 2024 | 36,17 | 36,54 | 36,08 | 36,31 | 36,31 | 3.611 |
12 giu 2024 | 36,14 | 36,34 | 35,94 | 36,14 | 36,14 | 16.388 |
11 giu 2024 | 36,55 | 36,86 | 35,96 | 36,08 | 36,08 | 7.405 |
10 giu 2024 | 36,75 | 36,82 | 36,60 | 36,79 | 36,79 | 1.699 |
07 giu 2024 | 37,60 | 37,68 | 36,78 | 36,93 | 36,93 | 2.802 |
06 giu 2024 | 37,53 | 37,78 | 37,26 | 37,39 | 37,39 | 4.144 |
05 giu 2024 | 37,66 | 37,82 | 37,22 | 37,20 | 37,20 | 309.198 |
04 giu 2024 | 38,64 | 38,70 | 37,30 | 37,44 | 37,44 | 5.494 |
03 giu 2024 | 37,63 | 38,84 | 37,36 | 38,72 | 38,72 | 10.335 |
31 mag 2024 | 36,98 | 37,16 | 36,98 | 37,00 | 37,00 | 8.073 |
30 mag 2024 | 36,94 | 37,00 | 36,76 | 36,96 | 36,96 | 2.560 |
29 mag 2024 | 37,32 | 37,54 | 36,94 | 37,21 | 37,21 | 2.575 |
28 mag 2024 | 37,96 | 38,10 | 37,40 | 37,56 | 37,56 | 1.349 |
24 mag 2024 | 37,97 | 38,08 | 37,62 | 37,96 | 37,96 | 325.473 |
23 mag 2024 | 38,08 | 38,34 | 38,08 | 38,06 | 38,06 | 194.802 |
22 mag 2024 | 37,62 | 38,14 | 37,50 | 38,04 | 38,04 | 4.268 |
21 mag 2024 | 37,72 | 37,80 | 37,54 | 37,72 | 37,72 | 2.641 |
20 mag 2024 | 37,29 | 37,96 | 37,26 | 37,80 | 37,80 | 147.316 |
17 mag 2024 | 37,47 | 37,44 | 36,92 | 37,42 | 37,42 | 21.214 |
16 mag 2024 | 37,57 | 37,62 | 37,32 | 37,65 | 37,65 | 8.273 |
15 mag 2024 | 37,45 | 37,66 | 37,44 | 37,59 | 37,59 | 11.247 |
14 mag 2024 | 37,58 | 37,68 | 37,40 | 37,67 | 37,67 | 5.695 |
13 mag 2024 | 37,04 | 37,64 | 37,02 | 37,62 | 37,62 | 58.292 |
10 mag 2024 | 36,87 | 37,16 | 36,84 | 37,07 | 37,07 | 7.366 |
09 mag 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
08 mag 2024 | 37,09 | 37,22 | 36,76 | 37,08 | 37,08 | 20.398 |
07 mag 2024 | 36,79 | 37,08 | 36,68 | 36,79 | 36,79 | 5.624 |
03 mag 2024 | 36,33 | 37,06 | 36,48 | 36,94 | 36,94 | 3.873 |
02 mag 2024 | 35,86 | 36,15 | 36,04 | 36,00 | 36,00 | 7.616 |
01 mag 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
30 apr 2024 | 36,28 | 36,48 | 35,84 | 36,16 | 36,16 | 27.742 |
29 apr 2024 | 36,01 | 36,42 | 35,88 | 35,91 | 35,91 | 5.277 |
26 apr 2024 | 36,18 | 36,38 | 35,82 | 36,35 | 36,35 | 60.044 |
26 apr 2024 | 0.53 Dividendo |
25 apr 2024 | 36,14 | 36,76 | 34,54 | 36,72 | 36,19 | 76.044 |
24 apr 2024 | 36,40 | 36,82 | 36,20 | 36,59 | 36,06 | 65.034 |
23 apr 2024 | 35,96 | 36,26 | 35,86 | 35,91 | 35,39 | 24.790 |
22 apr 2024 | 35,94 | 36,28 | 35,90 | 36,24 | 35,72 | 9.097 |
19 apr 2024 | 35,55 | 35,80 | 35,48 | 35,50 | 34,99 | 29.265 |
18 apr 2024 | 35,82 | 35,82 | 35,38 | 35,62 | 35,11 | 29.006 |
17 apr 2024 | 35,91 | 36,30 | 35,72 | 35,84 | 35,32 | 6.074 |
16 apr 2024 | 36,21 | 36,34 | 35,80 | 36,18 | 35,66 | 7.415 |
15 apr 2024 | 36,14 | 36,64 | 36,18 | 36,30 | 35,78 | 103.101 |
12 apr 2024 | 36,61 | 36,86 | 36,10 | 36,44 | 35,91 | 19.701 |
11 apr 2024 | 36,39 | 36,60 | 36,16 | 36,39 | 35,86 | 30.963 |
10 apr 2024 | 37,60 | 37,48 | 35,96 | 36,26 | 35,74 | 65.088 |
09 apr 2024 | 37,43 | 37,88 | 37,26 | 37,61 | 37,07 | 16.101 |
08 apr 2024 | 38,01 | 37,88 | 37,50 | 37,77 | 37,22 | 10.320 |
05 apr 2024 | 38,41 | 38,78 | 37,60 | 37,77 | 37,22 | 16.538 |
04 apr 2024 | 38,25 | 38,92 | 38,10 | 38,90 | 38,34 | 17.148 |
03 apr 2024 | 38,07 | 38,26 | 38,00 | 38,06 | 37,51 | 9.347 |
02 apr 2024 | 38,65 | 38,92 | 38,16 | 38,14 | 37,59 | 4.830 |
28 mar 2024 | 38,55 | 38,83 | 37,52 | 38,57 | 38,01 | 24.092 |
27 mar 2024 | 38,46 | 39,02 | 38,46 | 38,71 | 38,15 | 13.898 |
26 mar 2024 | 38,87 | 38,91 | 38,32 | 38,38 | 37,82 | 6.295 |
25 mar 2024 | 38,56 | 39,00 | 38,36 | 38,78 | 38,22 | 25.029 |
22 mar 2024 | 39,03 | 39,09 | 38,72 | 39,06 | 38,49 | 15.605 |
21 mar 2024 | 38,13 | 39,05 | 38,29 | 38,92 | 38,36 | 12.840 |
20 mar 2024 | 37,58 | 38,30 | 37,36 | 38,12 | 37,57 | 6.389 |
19 mar 2024 | 37,70 | 37,83 | 37,36 | 37,57 | 37,03 | 4.041 |
18 mar 2024 | 37,95 | 38,05 | 37,59 | 37,60 | 37,06 | 25.353 |
15 mar 2024 | 37,74 | 38,08 | 37,73 | 38,03 | 37,49 | 6.982 |
14 mar 2024 | 37,87 | 38,04 | 37,69 | 37,94 | 37,39 | 5.621 |
13 mar 2024 | 37,99 | 38,19 | 37,91 | 38,15 | 37,59 | 7.243 |
12 mar 2024 | 37,81 | 37,97 | 37,70 | 37,81 | 37,27 | 61.276 |
11 mar 2024 | 37,42 | 37,76 | 37,26 | 37,46 | 36,92 | 36.023 |
08 mar 2024 | 37,69 | 37,66 | 37,37 | 37,46 | 36,92 | 102.193 |
07 mar 2024 | 37,76 | 37,91 | 37,63 | 37,62 | 37,07 | 6.014 |
06 mar 2024 | 37,90 | 38,22 | 37,52 | 37,53 | 36,98 | 234.040 |
*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...