Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 38,65 | 38,40 | 36,56 | 37,60 | 37,60 | 29.251 |
25 lug 2024 | 39,05 | 38,34 | 37,66 | 37,99 | 37,99 | 47.164 |
24 lug 2024 | 39,05 | 38,72 | 38,38 | 38,42 | 38,42 | 1.726 |
23 lug 2024 | 39,05 | 38,66 | 38,20 | 38,32 | 38,32 | 580.501 |
22 lug 2024 | 39,01 | 38,82 | 38,20 | 38,67 | 38,67 | 72.614 |
19 lug 2024 | 38,29 | 38,36 | 38,08 | 38,22 | 38,22 | 29.733 |
18 lug 2024 | 38,50 | 38,52 | 37,94 | 38,10 | 38,10 | 19.194 |
17 lug 2024 | 37,85 | 38,30 | 37,94 | 37,97 | 37,97 | 9.977 |
16 lug 2024 | 37,85 | 38,32 | 37,92 | 38,10 | 38,10 | 13.430 |
15 lug 2024 | 39,70 | 38,50 | 37,54 | 38,36 | 38,36 | 14.449 |
12 lug 2024 | 37,85 | 38,38 | 37,74 | 38,08 | 38,08 | 586.396 |
11 lug 2024 | 37,51 | 38,38 | 37,30 | 37,78 | 37,78 | 82.809 |
10 lug 2024 | 37,49 | 37,18 | 36,52 | 36,86 | 36,86 | 23.112 |
09 lug 2024 | 36,75 | 37,16 | 36,38 | 36,77 | 36,77 | 685.284 |
08 lug 2024 | 37,15 | 37,52 | 37,14 | 37,31 | 37,31 | 124.828 |
05 lug 2024 | 35,74 | 37,66 | 37,20 | 37,34 | 37,34 | 138.268 |
04 lug 2024 | 35,74 | 37,24 | 36,90 | 36,94 | 36,94 | 4.449 |
03 lug 2024 | 35,74 | 36,98 | 36,36 | 36,63 | 36,63 | 11.015 |
02 lug 2024 | 35,74 | 36,34 | 35,80 | 36,28 | 36,28 | 190.957 |
01 lug 2024 | 35,74 | 36,60 | 36,24 | 36,47 | 36,47 | 41.139 |
28 giu 2024 | 34,21 | 36,78 | 36,18 | 36,41 | 36,41 | 11.369 |
27 giu 2024 | 34,23 | 36,68 | 36,26 | 36,42 | 36,42 | 14.479 |
26 giu 2024 | 37,41 | 37,02 | 36,46 | 36,60 | 36,60 | 11.560 |
25 giu 2024 | 34,00 | 36,64 | 35,98 | 36,64 | 36,64 | 9.993 |
24 giu 2024 | 35,64 | 36,69 | 36,16 | 36,49 | 36,49 | 67.557 |
21 giu 2024 | 35,78 | 37,00 | 36,00 | 36,10 | 36,10 | 33.383 |
20 giu 2024 | 35,64 | 36,66 | 36,30 | 36,36 | 36,36 | 21.126 |
19 giu 2024 | 35,64 | 36,46 | 36,20 | 36,38 | 36,38 | 16.677 |
18 giu 2024 | 35,64 | 36,46 | 35,78 | 36,40 | 36,40 | 7.117 |
17 giu 2024 | 35,64 | 36,68 | 35,50 | 35,70 | 35,70 | 593.055 |
14 giu 2024 | 35,66 | 36,64 | 35,84 | 36,63 | 36,63 | 29.579 |
13 giu 2024 | 36,54 | 36,52 | 36,10 | 36,21 | 36,21 | 1.043.981 |
12 giu 2024 | 35,70 | 36,72 | 35,76 | 36,32 | 36,32 | 692.532 |
11 giu 2024 | 35,70 | 36,00 | 35,34 | 35,68 | 35,68 | 829.384 |
10 giu 2024 | 35,70 | 36,08 | 35,66 | 35,91 | 35,91 | 248.023 |
07 giu 2024 | 34,98 | 36,64 | 35,52 | 36,22 | 36,22 | 34.284 |
06 giu 2024 | 35,64 | 36,70 | 36,48 | 36,62 | 36,62 | 32.003 |
05 giu 2024 | 35,64 | 36,52 | 36,20 | 36,38 | 36,38 | 6.005 |
04 giu 2024 | 35,64 | 36,70 | 36,14 | 36,26 | 36,26 | 16.425 |
03 giu 2024 | 36,69 | 36,62 | 35,97 | 35,97 | 35,97 | 102.585 |
31 mag 2024 | 36,65 | 36,50 | 36,18 | 36,38 | 36,38 | 709.884 |
30 mag 2024 | 36,08 | 36,48 | 35,96 | 36,36 | 36,36 | 53.271 |
29 mag 2024 | 36,65 | 36,34 | 35,36 | 36,08 | 36,08 | 64.031 |
28 mag 2024 | 36,65 | 36,90 | 36,50 | 36,51 | 36,51 | 1.335.889 |
24 mag 2024 | 35,89 | 36,70 | 35,94 | 36,42 | 36,42 | 211.577 |
23 mag 2024 | 36,65 | 36,90 | 36,48 | 36,67 | 36,67 | 26.968 |
22 mag 2024 | 36,65 | 36,72 | 36,12 | 36,40 | 36,40 | 55.378 |
22 mag 2024 | 0.3033 Dividendo |
21 mag 2024 | 36,65 | 36,58 | 36,18 | 36,46 | 36,16 | 791.758 |
20 mag 2024 | 36,65 | 36,92 | 36,46 | 36,79 | 36,48 | 35.118 |
17 mag 2024 | 36,65 | 37,10 | 36,70 | 36,96 | 36,65 | 59.441 |
16 mag 2024 | 37,83 | 37,40 | 36,64 | 36,81 | 36,50 | 40.968 |
15 mag 2024 | 35,89 | 37,52 | 36,18 | 37,40 | 37,09 | 4.535.493 |
14 mag 2024 | 35,30 | 36,76 | 35,80 | 36,44 | 36,14 | 2.563.536 |
13 mag 2024 | 35,28 | 35,02 | 34,40 | 34,83 | 34,54 | 8.034.928 |
10 mag 2024 | 37,09 | 35,48 | 34,56 | 34,68 | 34,39 | 35.346 |
09 mag 2024 | 35,85 | 35,88 | 35,38 | 35,61 | 35,31 | 1.021.483 |
08 mag 2024 | 36,00 | 36,26 | 35,48 | 36,08 | 35,78 | 138.550 |
07 mag 2024 | 35,01 | 35,88 | 34,84 | 35,52 | 35,23 | 863.263 |
03 mag 2024 | 35,70 | 34,60 | 34,14 | 34,29 | 34,00 | 34.557 |
02 mag 2024 | 33,89 | 34,12 | 33,58 | 34,04 | 33,76 | 94.214 |
01 mag 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,52 | 36.884 |
30 apr 2024 | 34,42 | 34,20 | 32,64 | 33,95 | 33,67 | 910.659 |
29 apr 2024 | 34,42 | 34,46 | 32,88 | 33,99 | 33,70 | 361.479 |
26 apr 2024 | 34,80 | 33,78 | 33,46 | 33,67 | 33,39 | 966.866 |
25 apr 2024 | 34,42 | 34,38 | 33,46 | 33,88 | 33,60 | 3.392.337 |
24 apr 2024 | 34,42 | 34,48 | 34,10 | 34,24 | 33,96 | 608.046 |
23 apr 2024 | 34,42 | 34,24 | 33,62 | 34,20 | 33,92 | 3.647.201 |
22 apr 2024 | 32,80 | 33,74 | 33,30 | 33,52 | 33,24 | 4.268.533 |
19 apr 2024 | 33,17 | 33,92 | 32,64 | 33,23 | 32,95 | 3.585.299 |
18 apr 2024 | 33,66 | 33,54 | 33,14 | 33,23 | 32,96 | 626.886 |
17 apr 2024 | 34,37 | 33,78 | 33,41 | 33,51 | 33,24 | 3.015.672 |
16 apr 2024 | 33,38 | 34,08 | 32,78 | 33,36 | 33,08 | 278.591 |
15 apr 2024 | 33,93 | 34,28 | 33,00 | 33,71 | 33,43 | 624.285 |
12 apr 2024 | 36,18 | 34,80 | 33,42 | 34,61 | 34,32 | 2.569.389 |
11 apr 2024 | 36,31 | 34,54 | 34,04 | 34,22 | 33,94 | 3.692.201 |
10 apr 2024 | 36,21 | 34,86 | 34,22 | 34,73 | 34,44 | 992.419 |
09 apr 2024 | 36,61 | 34,90 | 34,48 | 34,62 | 34,34 | 383.354 |
08 apr 2024 | 35,72 | 35,06 | 34,26 | 34,98 | 34,69 | 636.144 |
05 apr 2024 | 35,72 | 35,50 | 35,00 | 35,14 | 34,85 | 1.893.312 |
04 apr 2024 | 36,25 | 35,66 | 35,18 | 35,48 | 35,18 | 112.784 |
03 apr 2024 | 36,50 | 35,84 | 35,32 | 35,56 | 35,27 | 213.881 |
02 apr 2024 | 35,38 | 36,44 | 35,38 | 35,55 | 35,25 | 209.101 |
28 mar 2024 | 36,69 | 37,00 | 36,08 | 36,10 | 35,80 | 371.220 |
27 mar 2024 | 36,90 | 37,34 | 36,76 | 36,80 | 36,49 | 74.326 |
26 mar 2024 | 37,32 | 37,10 | 36,67 | 36,98 | 36,67 | 129.891 |
25 mar 2024 | 38,00 | 37,86 | 36,44 | 36,86 | 36,55 | 1.120.866 |
22 mar 2024 | 36,80 | 37,30 | 35,60 | 36,94 | 36,64 | 624.591 |
21 mar 2024 | 36,69 | 37,52 | 36,16 | 36,74 | 36,43 | 924.987 |
20 mar 2024 | 37,01 | 37,44 | 36,36 | 36,66 | 36,36 | 336.896 |
19 mar 2024 | 34,50 | 36,49 | 36,10 | 36,36 | 36,06 | 577.857 |
18 mar 2024 | 36,29 | 36,90 | 35,98 | 36,30 | 36,00 | 628.885 |
15 mar 2024 | 36,46 | 36,48 | 34,90 | 36,29 | 35,98 | 635.799 |
14 mar 2024 | 36,40 | 36,48 | 35,98 | 36,24 | 35,94 | 1.110.154 |
13 mar 2024 | 36,00 | 36,68 | 35,40 | 36,49 | 36,18 | 2.180.272 |
12 mar 2024 | 36,10 | 36,32 | 35,78 | 36,11 | 35,81 | 1.527.473 |
11 mar 2024 | 35,00 | 36,04 | 34,92 | 35,79 | 35,49 | 155.650 |
08 mar 2024 | 35,45 | 35,40 | 34,94 | 35,16 | 34,86 | 4.506.237 |
07 mar 2024 | 34,30 | 35,40 | 34,30 | 35,30 | 35,01 | 111.586 |
06 mar 2024 | 34,40 | 34,50 | 34,00 | 34,00 | 33,72 | 1.353.922 |
*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...