Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 31,35 | 31,70 | 31,02 | 31,44 | 31,44 | 221.200 |
27 giu 2024 | 32,10 | 32,19 | 31,21 | 31,21 | 31,21 | 257.300 |
26 giu 2024 | 31,26 | 32,14 | 31,04 | 32,13 | 32,13 | 291.700 |
25 giu 2024 | 30,66 | 31,67 | 30,54 | 31,27 | 31,27 | 277.600 |
24 giu 2024 | 31,19 | 31,70 | 30,38 | 30,75 | 30,75 | 396.600 |
21 giu 2024 | 31,20 | 31,78 | 30,81 | 31,50 | 31,50 | 310.896 |
21 giu 2024 | 1 Dividendo |
20 giu 2024 | 33,09 | 33,25 | 32,07 | 32,37 | 31,37 | 393.000 |
19 giu 2024 | 33,45 | 33,45 | 32,93 | 33,04 | 32,02 | 219.700 |
18 giu 2024 | 32,88 | 33,30 | 32,83 | 33,28 | 32,25 | 282.399 |
17 giu 2024 | 33,50 | 33,66 | 32,71 | 32,80 | 31,79 | 351.700 |
14 giu 2024 | 33,40 | 33,65 | 33,10 | 33,40 | 32,37 | 169.800 |
13 giu 2024 | 33,88 | 33,91 | 33,38 | 33,49 | 32,46 | 238.000 |
12 giu 2024 | 33,40 | 33,89 | 33,12 | 33,88 | 32,83 | 263.600 |
11 giu 2024 | 33,30 | 33,65 | 32,70 | 33,44 | 32,41 | 256.300 |
07 giu 2024 | 32,66 | 33,50 | 32,66 | 33,39 | 32,36 | 392.298 |
06 giu 2024 | 34,00 | 34,33 | 32,32 | 32,50 | 31,50 | 453.198 |
05 giu 2024 | 34,93 | 34,95 | 33,99 | 33,99 | 32,94 | 338.472 |
04 giu 2024 | 35,21 | 35,28 | 34,78 | 35,04 | 33,96 | 316.300 |
03 giu 2024 | 36,40 | 36,40 | 35,22 | 35,34 | 34,25 | 320.400 |
31 mag 2024 | 36,19 | 36,49 | 36,12 | 36,17 | 35,05 | 259.700 |
30 mag 2024 | 36,04 | 36,38 | 35,91 | 36,12 | 35,00 | 223.400 |
29 mag 2024 | 36,09 | 36,48 | 35,95 | 36,24 | 35,12 | 185.000 |
28 mag 2024 | 36,70 | 36,79 | 36,07 | 36,09 | 34,98 | 184.099 |
27 mag 2024 | 36,80 | 36,98 | 36,12 | 36,62 | 35,49 | 212.600 |
24 mag 2024 | 36,80 | 37,10 | 36,35 | 36,35 | 35,23 | 269.000 |
23 mag 2024 | 37,73 | 37,73 | 36,76 | 36,84 | 35,70 | 323.100 |
22 mag 2024 | 37,88 | 37,98 | 37,62 | 37,72 | 36,55 | 244.900 |
21 mag 2024 | 38,51 | 38,70 | 37,55 | 37,69 | 36,53 | 353.900 |
20 mag 2024 | 38,90 | 39,19 | 38,56 | 38,61 | 37,42 | 264.443 |
17 mag 2024 | 39,13 | 39,13 | 38,51 | 38,80 | 37,60 | 271.500 |
16 mag 2024 | 38,78 | 39,36 | 38,72 | 38,90 | 37,70 | 232.900 |
15 mag 2024 | 39,06 | 39,28 | 38,51 | 38,95 | 37,75 | 351.200 |
14 mag 2024 | 38,24 | 39,17 | 38,24 | 39,05 | 37,84 | 293.000 |
13 mag 2024 | 38,98 | 39,05 | 38,07 | 38,23 | 37,05 | 295.800 |
10 mag 2024 | 39,95 | 40,29 | 39,02 | 39,06 | 37,85 | 332.068 |
09 mag 2024 | 39,40 | 40,15 | 39,40 | 39,96 | 38,73 | 381.152 |
08 mag 2024 | 40,15 | 40,38 | 39,44 | 39,49 | 38,27 | 347.100 |
07 mag 2024 | 40,39 | 40,47 | 39,81 | 40,05 | 38,81 | 343.000 |
06 mag 2024 | 39,78 | 40,48 | 39,42 | 40,31 | 39,06 | 470.800 |
30 apr 2024 | 39,19 | 39,98 | 39,04 | 39,40 | 38,18 | 624.000 |
29 apr 2024 | 39,76 | 40,31 | 39,52 | 40,07 | 38,83 | 390.400 |
26 apr 2024 | 40,00 | 40,31 | 39,01 | 39,76 | 38,53 | 553.752 |
25 apr 2024 | 42,20 | 42,20 | 39,95 | 40,03 | 38,79 | 846.400 |
24 apr 2024 | 42,73 | 44,19 | 42,40 | 42,40 | 41,09 | 593.500 |
23 apr 2024 | 42,01 | 43,23 | 41,22 | 43,19 | 41,86 | 757.600 |
22 apr 2024 | 42,00 | 42,70 | 39,47 | 42,66 | 41,34 | 1.125.000 |
19 apr 2024 | 42,86 | 43,90 | 42,21 | 43,85 | 42,50 | 689.800 |
18 apr 2024 | 43,49 | 44,75 | 43,27 | 43,27 | 41,93 | 983.200 |
17 apr 2024 | 40,52 | 44,30 | 40,52 | 43,97 | 42,61 | 1.311.400 |
16 apr 2024 | 43,00 | 43,24 | 39,00 | 41,02 | 39,75 | 1.817.000 |
15 apr 2024 | 43,87 | 46,40 | 43,00 | 43,24 | 41,90 | 2.137.643 |
12 apr 2024 | 41,61 | 42,58 | 41,30 | 42,18 | 40,88 | 1.239.843 |
11 apr 2024 | 40,33 | 42,50 | 39,34 | 42,17 | 40,87 | 1.242.200 |
10 apr 2024 | 40,70 | 42,68 | 40,45 | 40,93 | 39,67 | 1.152.743 |
09 apr 2024 | 40,41 | 40,70 | 39,44 | 40,70 | 39,44 | 968.200 |
08 apr 2024 | 40,00 | 42,60 | 40,00 | 40,65 | 39,39 | 1.407.200 |
03 apr 2024 | 39,37 | 43,20 | 39,22 | 41,57 | 40,29 | 2.074.868 |
02 apr 2024 | 38,90 | 39,58 | 38,68 | 39,29 | 38,08 | 827.900 |
01 apr 2024 | 38,11 | 39,24 | 37,95 | 39,06 | 37,85 | 805.200 |
29 mar 2024 | 38,16 | 38,28 | 37,51 | 37,95 | 36,78 | 338.400 |
28 mar 2024 | 36,73 | 38,20 | 35,60 | 38,14 | 36,96 | 941.100 |
27 mar 2024 | 37,05 | 38,40 | 36,96 | 37,40 | 36,24 | 960.700 |
26 mar 2024 | 36,91 | 37,23 | 36,40 | 37,16 | 36,01 | 398.100 |
25 mar 2024 | 37,48 | 37,48 | 36,93 | 37,08 | 35,93 | 339.324 |
22 mar 2024 | 37,95 | 37,95 | 36,93 | 37,27 | 36,12 | 486.300 |
21 mar 2024 | 37,80 | 38,28 | 37,56 | 37,82 | 36,65 | 415.300 |
20 mar 2024 | 37,60 | 37,85 | 37,46 | 37,80 | 36,63 | 438.363 |
19 mar 2024 | 37,66 | 37,89 | 37,41 | 37,50 | 36,34 | 426.600 |
18 mar 2024 | 37,50 | 37,82 | 37,23 | 37,67 | 36,51 | 520.900 |
15 mar 2024 | 37,21 | 37,96 | 37,00 | 37,62 | 36,46 | 633.025 |
14 mar 2024 | 36,66 | 38,38 | 36,53 | 37,40 | 36,24 | 843.700 |
13 mar 2024 | 37,00 | 37,25 | 36,56 | 36,72 | 35,59 | 424.400 |
12 mar 2024 | 36,39 | 37,77 | 36,21 | 37,25 | 36,10 | 725.700 |
11 mar 2024 | 35,65 | 36,30 | 35,55 | 36,25 | 35,13 | 442.610 |
08 mar 2024 | 35,82 | 35,95 | 35,30 | 35,72 | 34,62 | 399.316 |
07 mar 2024 | 36,08 | 36,60 | 35,75 | 35,80 | 34,69 | 414.600 |
06 mar 2024 | 35,58 | 36,45 | 35,58 | 36,13 | 35,01 | 380.500 |
05 mar 2024 | 36,41 | 36,46 | 35,49 | 35,57 | 34,47 | 296.362 |
04 mar 2024 | 36,89 | 37,37 | 36,06 | 36,40 | 35,28 | 283.700 |
01 mar 2024 | 37,00 | 37,49 | 36,79 | 36,89 | 35,75 | 455.570 |
29 feb 2024 | 35,50 | 37,09 | 35,50 | 36,88 | 35,74 | 354.763 |
28 feb 2024 | 38,38 | 39,30 | 35,97 | 35,97 | 34,86 | 795.000 |
27 feb 2024 | 37,99 | 38,54 | 37,53 | 38,49 | 37,30 | 409.000 |
26 feb 2024 | 37,89 | 38,46 | 37,26 | 38,00 | 36,83 | 433.100 |
23 feb 2024 | 37,07 | 37,96 | 36,91 | 37,90 | 36,73 | 496.600 |
22 feb 2024 | 36,60 | 37,40 | 36,15 | 36,93 | 35,79 | 386.463 |
21 feb 2024 | 36,44 | 37,49 | 36,00 | 36,65 | 35,52 | 401.412 |
20 feb 2024 | 36,90 | 36,90 | 36,11 | 36,44 | 35,31 | 318.849 |
19 feb 2024 | 35,50 | 37,00 | 35,30 | 36,90 | 35,76 | 603.907 |
08 feb 2024 | 32,77 | 35,54 | 32,57 | 35,27 | 34,18 | 558.693 |
07 feb 2024 | 34,00 | 34,32 | 32,55 | 32,77 | 31,76 | 466.200 |
06 feb 2024 | 32,02 | 34,60 | 30,81 | 33,93 | 32,88 | 518.200 |
05 feb 2024 | 34,20 | 34,36 | 31,00 | 32,00 | 31,01 | 488.852 |
02 feb 2024 | 36,36 | 36,75 | 33,82 | 34,36 | 33,30 | 392.200 |
01 feb 2024 | 36,43 | 36,95 | 35,52 | 36,36 | 35,24 | 386.300 |
31 gen 2024 | 39,09 | 39,09 | 36,43 | 36,67 | 35,54 | 431.300 |
30 gen 2024 | 40,48 | 40,80 | 38,71 | 38,75 | 37,55 | 424.300 |
29 gen 2024 | 41,53 | 41,99 | 40,65 | 40,89 | 39,63 | 271.300 |
26 gen 2024 | 42,33 | 42,33 | 41,53 | 41,53 | 40,25 | 307.786 |
*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...