Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
26 giu 2024 | 35,77 | 35,77 | 35,17 | 35,80 | 35,80 | 943 |
25 giu 2024 | 35,70 | 35,82 | 35,18 | 35,99 | 35,99 | 2.496 |
24 giu 2024 | 35,96 | 35,96 | 35,96 | 36,55 | 36,55 | 236 |
21 giu 2024 | 36,10 | 36,10 | 36,10 | 35,42 | 35,42 | 17 |
20 giu 2024 | 37,26 | 37,26 | 37,26 | 36,74 | 36,74 | 30 |
19 giu 2024 | 36,04 | 36,24 | 36,04 | 36,23 | 36,23 | 108 |
18 giu 2024 | 37,53 | 37,53 | 36,84 | 36,76 | 36,76 | 61 |
17 giu 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
14 giu 2024 | 38,55 | 38,55 | 38,55 | 38,55 | 38,55 | - |
13 giu 2024 | 38,59 | 38,59 | 38,59 | 38,59 | 38,59 | - |
12 giu 2024 | 39,86 | 39,86 | 39,86 | 39,86 | 39,86 | - |
11 giu 2024 | 39,52 | 39,52 | 39,52 | 39,08 | 39,08 | 184 |
10 giu 2024 | 39,68 | 39,68 | 39,68 | 39,29 | 39,29 | 6 |
07 giu 2024 | 39,76 | 39,76 | 39,76 | 39,76 | 39,76 | - |
06 giu 2024 | 39,37 | 39,37 | 39,37 | 39,37 | 39,37 | - |
05 giu 2024 | 39,46 | 39,46 | 39,46 | 39,30 | 39,30 | 140 |
04 giu 2024 | 39,11 | 39,11 | 39,11 | 39,11 | 39,11 | - |
03 giu 2024 | 39,12 | 39,12 | 39,12 | 39,12 | 39,12 | - |
31 mag 2024 | 39,23 | 39,23 | 39,23 | 39,23 | 39,23 | - |
30 mag 2024 | 39,01 | 39,01 | 39,01 | 39,01 | 39,01 | - |
29 mag 2024 | 38,45 | 38,45 | 38,45 | 38,45 | 38,45 | - |
28 mag 2024 | 39,44 | 39,44 | 39,44 | 39,44 | 39,44 | - |
27 mag 2024 | 38,90 | 38,98 | 38,90 | 38,92 | 38,92 | 86 |
24 mag 2024 | 39,07 | 40,48 | 39,07 | 38,80 | 38,80 | 1.329 |
23 mag 2024 | 38,73 | 38,73 | 38,73 | 38,48 | 38,48 | 104 |
22 mag 2024 | 38,85 | 38,85 | 38,30 | 38,85 | 38,85 | 450 |
21 mag 2024 | 39,65 | 39,65 | 39,39 | 39,62 | 39,62 | 380 |
20 mag 2024 | 40,36 | 40,36 | 40,36 | 40,36 | 40,36 | - |
17 mag 2024 | 40,46 | 40,46 | 40,46 | 40,46 | 40,46 | - |
17 mag 2024 | 1.19 Dividendo |
16 mag 2024 | 41,67 | 41,71 | 41,67 | 41,71 | 40,52 | 6 |
15 mag 2024 | 40,69 | 41,44 | 40,10 | 41,86 | 40,67 | 477 |
14 mag 2024 | 40,84 | 40,84 | 40,84 | 40,86 | 39,69 | 161 |
13 mag 2024 | 39,94 | 39,94 | 39,94 | 40,50 | 39,34 | 28 |
10 mag 2024 | 39,45 | 40,70 | 39,45 | 40,31 | 39,16 | 60 |
09 mag 2024 | 39,07 | 39,54 | 38,69 | 38,79 | 37,68 | 1.570 |
08 mag 2024 | 38,60 | 39,50 | 38,60 | 38,57 | 37,47 | 2.328 |
07 mag 2024 | 36,92 | 37,93 | 36,70 | 37,13 | 36,07 | 1.666 |
06 mag 2024 | 39,88 | 39,88 | 39,88 | 39,86 | 38,72 | 50 |
03 mag 2024 | 40,10 | 40,10 | 39,20 | 39,34 | 38,22 | 475 |
02 mag 2024 | 40,30 | 40,30 | 40,30 | 40,39 | 39,24 | 35 |
30 apr 2024 | 38,71 | 39,17 | 38,71 | 39,81 | 38,67 | 260 |
29 apr 2024 | 38,84 | 38,84 | 38,84 | 38,84 | 37,73 | - |
26 apr 2024 | 38,10 | 38,10 | 37,70 | 37,46 | 36,39 | 55 |
25 apr 2024 | 38,37 | 38,37 | 38,35 | 37,88 | 36,80 | 30 |
24 apr 2024 | 38,89 | 38,89 | 38,89 | 38,89 | 37,78 | - |
23 apr 2024 | 40,10 | 40,10 | 39,51 | 39,92 | 38,78 | 340 |
22 apr 2024 | 38,45 | 39,00 | 38,45 | 38,95 | 37,84 | 425 |
19 apr 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 35,57 | - |
18 apr 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 35,38 | - |
17 apr 2024 | 35,35 | 35,69 | 35,35 | 35,60 | 34,58 | 35 |
16 apr 2024 | 34,96 | 34,96 | 34,96 | 35,17 | 34,17 | 30 |
15 apr 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 34,30 | - |
12 apr 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 34,48 | - |
11 apr 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 34,27 | - |
10 apr 2024 | 35,51 | 35,51 | 35,51 | 35,75 | 34,73 | 30 |
09 apr 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 34,34 | - |
08 apr 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 33,92 | - |
05 apr 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 33,60 | - |
04 apr 2024 | 34,80 | 34,80 | 34,80 | 35,11 | 34,11 | 45 |
03 apr 2024 | 34,43 | 34,61 | 34,31 | 34,74 | 33,75 | 143 |
02 apr 2024 | 34,98 | 34,98 | 34,61 | 34,92 | 33,92 | 34 |
28 mar 2024 | 35,80 | 35,80 | 35,80 | 35,71 | 34,69 | 30 |
27 mar 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 34,63 | - |
26 mar 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 33,78 | - |
25 mar 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 34,05 | - |
22 mar 2024 | 34,87 | 34,87 | 34,87 | 34,72 | 33,73 | 30 |
21 mar 2024 | 35,23 | 35,23 | 35,23 | 35,23 | 34,22 | - |
20 mar 2024 | 35,97 | 35,97 | 35,97 | 35,81 | 34,79 | 60 |
19 mar 2024 | 35,27 | 35,27 | 35,27 | 36,03 | 35,00 | 30 |
18 mar 2024 | 35,00 | 35,00 | 35,00 | 34,93 | 33,93 | 30 |
15 mar 2024 | 35,00 | 35,00 | 35,00 | 34,63 | 33,64 | 365 |
14 mar 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 35,22 | - |
13 mar 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 35,73 | - |
12 mar 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 35,81 | - |
11 mar 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 35,92 | - |
08 mar 2024 | 37,70 | 37,70 | 37,70 | 37,38 | 36,31 | 1 |
07 mar 2024 | 38,09 | 38,09 | 38,09 | 38,09 | 37,00 | - |
06 mar 2024 | 37,68 | 37,68 | 37,00 | 37,24 | 36,18 | 126 |
05 mar 2024 | 34,20 | 38,24 | 34,02 | 38,83 | 37,72 | 1.190 |
04 mar 2024 | 34,60 | 34,60 | 34,60 | 34,51 | 33,53 | 120 |
01 mar 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 34,59 | - |
29 feb 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 34,30 | - |
28 feb 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 34,66 | - |
27 feb 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 35,16 | - |
26 feb 2024 | 36,20 | 36,20 | 36,20 | 36,70 | 35,65 | 30 |
23 feb 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 34,72 | - |
22 feb 2024 | 35,62 | 35,62 | 35,62 | 36,05 | 35,02 | 330 |
21 feb 2024 | 36,31 | 36,31 | 36,20 | 35,62 | 34,60 | 47 |
20 feb 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 36,70 | - |
19 feb 2024 | 39,39 | 39,39 | 39,39 | 39,39 | 38,27 | - |
16 feb 2024 | 39,17 | 39,17 | 39,17 | 39,17 | 38,05 | - |
15 feb 2024 | 39,75 | 39,75 | 39,75 | 38,92 | 37,81 | 30 |
14 feb 2024 | 39,53 | 40,05 | 39,53 | 39,33 | 38,21 | 354 |
13 feb 2024 | 37,74 | 37,74 | 37,74 | 37,74 | 36,66 | - |
12 feb 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 36,00 | - |
09 feb 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 35,09 | - |
08 feb 2024 | 36,74 | 36,74 | 35,91 | 36,63 | 35,58 | 767 |
07 feb 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 35,71 | - |
*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...