Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 lug 2024 | 35,22 | 35,22 | 33,96 | 34,34 | 34,34 | 59.267 |
01 lug 2024 | 35,56 | 36,28 | 35,36 | 35,40 | 35,40 | 57.277 |
28 giu 2024 | 35,50 | 35,50 | 34,96 | 34,98 | 34,98 | 43.177 |
27 giu 2024 | 35,70 | 35,97 | 35,36 | 35,40 | 35,40 | 42.633 |
26 giu 2024 | 36,46 | 36,64 | 35,46 | 35,72 | 35,72 | 32.489 |
25 giu 2024 | 36,46 | 36,80 | 35,76 | 36,33 | 36,33 | 29.866 |
24 giu 2024 | 36,34 | 36,70 | 36,24 | 36,52 | 36,52 | 50.802 |
21 giu 2024 | 36,90 | 37,12 | 35,92 | 36,36 | 36,36 | 47.870 |
20 giu 2024 | 37,00 | 37,52 | 36,94 | 37,32 | 37,32 | 45.271 |
19 giu 2024 | 36,98 | 37,24 | 36,70 | 36,91 | 36,91 | 40.065 |
18 giu 2024 | 37,06 | 37,30 | 36,74 | 36,86 | 36,86 | 28.314 |
17 giu 2024 | 36,20 | 36,96 | 36,18 | 36,92 | 36,92 | 24.513 |
14 giu 2024 | 36,28 | 36,32 | 35,42 | 36,18 | 36,18 | 47.379 |
13 giu 2024 | 37,12 | 37,14 | 36,32 | 36,38 | 36,38 | 40.406 |
12 giu 2024 | 36,22 | 37,54 | 36,20 | 37,29 | 37,29 | 37.926 |
11 giu 2024 | 36,00 | 36,22 | 35,48 | 36,20 | 36,20 | 59.688 |
10 giu 2024 | 36,08 | 36,18 | 35,64 | 35,88 | 35,88 | 38.268 |
07 giu 2024 | 36,96 | 36,96 | 36,24 | 36,60 | 36,60 | 30.688 |
06 giu 2024 | 36,62 | 37,12 | 36,62 | 37,00 | 37,00 | 35.432 |
05 giu 2024 | 37,52 | 37,54 | 36,46 | 36,62 | 36,62 | 42.487 |
04 giu 2024 | 37,16 | 37,54 | 36,92 | 37,26 | 37,26 | 30.818 |
03 giu 2024 | 36,90 | 37,70 | 36,76 | 37,44 | 37,44 | 69.273 |
31 mag 2024 | 35,76 | 36,78 | 35,60 | 36,26 | 36,26 | 35.677 |
30 mag 2024 | 35,16 | 35,76 | 35,02 | 35,76 | 35,76 | 46.359 |
29 mag 2024 | 35,56 | 35,62 | 35,10 | 35,22 | 35,22 | 48.235 |
28 mag 2024 | 36,00 | 36,20 | 35,28 | 35,52 | 35,52 | 26.697 |
24 mag 2024 | 34,98 | 35,38 | 34,90 | 35,24 | 35,24 | 49.529 |
23 mag 2024 | 36,12 | 36,12 | 35,32 | 35,32 | 35,32 | 50.914 |
22 mag 2024 | 36,58 | 36,82 | 36,00 | 36,18 | 36,18 | 34.669 |
21 mag 2024 | 38,00 | 38,40 | 36,60 | 36,60 | 36,60 | 126.787 |
20 mag 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
17 mag 2024 | 37,48 | 37,88 | 36,98 | 37,40 | 37,40 | 69.628 |
17 mag 2024 | 1.4 Dividendo |
16 mag 2024 | 38,00 | 38,16 | 37,04 | 37,79 | 36,39 | 98.466 |
15 mag 2024 | 38,64 | 38,92 | 37,98 | 38,29 | 36,87 | 80.765 |
14 mag 2024 | 38,26 | 39,18 | 38,02 | 38,70 | 37,27 | 74.220 |
13 mag 2024 | 37,60 | 38,64 | 37,60 | 38,36 | 36,94 | 70.454 |
10 mag 2024 | 36,84 | 37,96 | 36,84 | 37,62 | 36,23 | 95.113 |
09 mag 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 35,36 | - |
08 mag 2024 | 36,88 | 37,02 | 36,24 | 36,72 | 35,36 | 57.325 |
07 mag 2024 | 36,70 | 37,00 | 36,40 | 36,56 | 35,21 | 40.836 |
03 mag 2024 | 35,52 | 36,10 | 35,44 | 35,87 | 34,54 | 29.995 |
02 mag 2024 | 35,50 | 35,88 | 34,78 | 35,08 | 33,78 | 69.214 |
01 mag 2024 | 34,99 | 34,99 | 34,99 | 34,99 | 33,69 | - |
30 apr 2024 | 35,40 | 35,50 | 34,80 | 34,99 | 33,69 | 66.047 |
29 apr 2024 | 34,92 | 35,32 | 34,84 | 35,08 | 33,78 | 21.516 |
26 apr 2024 | 35,12 | 35,22 | 34,44 | 34,70 | 33,41 | 64.839 |
25 apr 2024 | 35,02 | 35,02 | 34,26 | 34,50 | 33,22 | 37.322 |
24 apr 2024 | 35,64 | 35,80 | 35,13 | 35,21 | 33,91 | 36.811 |
23 apr 2024 | 35,30 | 35,74 | 35,06 | 35,26 | 33,95 | 37.828 |
22 apr 2024 | 35,18 | 35,60 | 35,02 | 35,09 | 33,79 | 42.461 |
19 apr 2024 | 34,12 | 34,62 | 33,66 | 34,49 | 33,21 | 39.744 |
18 apr 2024 | 34,08 | 34,54 | 33,84 | 34,46 | 33,18 | 38.818 |
17 apr 2024 | 34,48 | 34,84 | 34,14 | 34,20 | 32,93 | 57.970 |
16 apr 2024 | 34,88 | 34,98 | 34,26 | 34,64 | 33,36 | 65.051 |
15 apr 2024 | 35,66 | 36,18 | 35,34 | 35,40 | 34,09 | 43.958 |
12 apr 2024 | 37,32 | 37,32 | 35,56 | 35,70 | 34,38 | 46.364 |
11 apr 2024 | 37,32 | 37,40 | 36,52 | 36,76 | 35,40 | 47.553 |
10 apr 2024 | 37,80 | 38,02 | 36,78 | 37,30 | 35,92 | 84.640 |
09 apr 2024 | 38,04 | 38,18 | 37,36 | 37,49 | 36,10 | 40.128 |
08 apr 2024 | 37,66 | 38,08 | 37,50 | 37,97 | 36,56 | 32.638 |
05 apr 2024 | 37,52 | 38,12 | 37,20 | 37,54 | 36,15 | 47.581 |
04 apr 2024 | 38,30 | 38,54 | 37,88 | 38,08 | 36,67 | 73.428 |
03 apr 2024 | 36,36 | 37,66 | 36,36 | 37,46 | 36,07 | 43.559 |
02 apr 2024 | 37,50 | 37,80 | 36,48 | 36,60 | 35,24 | 63.605 |
28 mar 2024 | 36,26 | 37,70 | 36,26 | 37,55 | 36,16 | 116.832 |
27 mar 2024 | 35,28 | 35,90 | 35,28 | 35,60 | 34,28 | 55.583 |
26 mar 2024 | 33,85 | 35,30 | 33,85 | 35,19 | 33,89 | 71.622 |
25 mar 2024 | 33,60 | 33,97 | 33,07 | 33,91 | 32,65 | 57.220 |
22 mar 2024 | 34,48 | 34,53 | 33,62 | 33,62 | 32,37 | 53.458 |
21 mar 2024 | 34,79 | 35,42 | 34,42 | 34,44 | 33,16 | 40.081 |
20 mar 2024 | 34,60 | 34,65 | 34,31 | 34,56 | 33,27 | 45.711 |
19 mar 2024 | 35,37 | 35,46 | 34,46 | 34,84 | 33,55 | 45.794 |
18 mar 2024 | 35,54 | 36,03 | 35,47 | 35,71 | 34,39 | 31.905 |
15 mar 2024 | 34,84 | 36,25 | 34,61 | 35,65 | 34,33 | 65.605 |
14 mar 2024 | 35,30 | 35,60 | 34,86 | 34,91 | 33,62 | 36.218 |
13 mar 2024 | 35,49 | 36,15 | 35,26 | 35,46 | 34,15 | 61.106 |
12 mar 2024 | 35,36 | 35,57 | 34,92 | 35,32 | 34,01 | 64.872 |
11 mar 2024 | 34,90 | 35,45 | 34,32 | 34,88 | 33,59 | 61.877 |
08 mar 2024 | 36,39 | 36,64 | 34,31 | 35,71 | 34,39 | 200.922 |
07 mar 2024 | 36,33 | 37,21 | 35,19 | 36,00 | 34,67 | 142.842 |
06 mar 2024 | 34,70 | 35,71 | 34,70 | 35,47 | 34,16 | 61.681 |
05 mar 2024 | 34,14 | 34,55 | 33,64 | 34,46 | 33,18 | 43.187 |
04 mar 2024 | 34,92 | 34,94 | 34,47 | 34,55 | 33,27 | 46.989 |
01 mar 2024 | 34,80 | 35,31 | 34,64 | 34,99 | 33,69 | 27.902 |
29 feb 2024 | 35,37 | 35,37 | 34,47 | 34,74 | 33,45 | 43.103 |
28 feb 2024 | 35,86 | 35,94 | 34,92 | 35,23 | 33,92 | 32.770 |
27 feb 2024 | 35,73 | 36,19 | 35,44 | 35,94 | 34,60 | 24.394 |
26 feb 2024 | 35,94 | 36,11 | 35,45 | 35,65 | 34,33 | 18.097 |
23 feb 2024 | 35,86 | 35,86 | 35,39 | 35,83 | 34,50 | 26.538 |
22 feb 2024 | 36,06 | 36,32 | 35,71 | 35,73 | 34,41 | 32.855 |
21 feb 2024 | 35,17 | 36,12 | 35,17 | 36,08 | 34,74 | 35.262 |
20 feb 2024 | 35,40 | 35,77 | 34,95 | 35,22 | 33,92 | 41.314 |
19 feb 2024 | 35,39 | 35,71 | 35,26 | 35,63 | 34,31 | 11.045 |
16 feb 2024 | 35,75 | 35,99 | 35,42 | 35,59 | 34,27 | 22.527 |
15 feb 2024 | 35,42 | 35,67 | 35,33 | 35,40 | 34,09 | 31.219 |
14 feb 2024 | 35,12 | 35,48 | 35,00 | 35,26 | 33,95 | 29.338 |
13 feb 2024 | 35,05 | 35,66 | 34,59 | 35,01 | 33,71 | 50.216 |
12 feb 2024 | 34,47 | 35,33 | 34,46 | 35,11 | 33,81 | 26.328 |
09 feb 2024 | 34,38 | 34,64 | 33,79 | 34,10 | 32,84 | 52.251 |
*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...