Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 39,18 | 39,24 | 38,25 | 38,90 | 38,90 | 178.300 |
24 giu 2024 | 39,20 | 39,81 | 39,08 | 39,37 | 39,37 | 466.600 |
21 giu 2024 | 38,00 | 39,44 | 37,81 | 39,20 | 39,20 | 923.900 |
20 giu 2024 | 39,23 | 39,72 | 38,92 | 39,49 | 39,49 | 215.400 |
18 giu 2024 | 39,85 | 39,85 | 39,30 | 39,56 | 39,56 | 255.300 |
17 giu 2024 | 38,50 | 39,90 | 38,50 | 39,83 | 39,83 | 218.700 |
14 giu 2024 | 38,96 | 39,19 | 38,11 | 38,89 | 38,89 | 345.300 |
13 giu 2024 | 38,84 | 39,20 | 38,36 | 39,19 | 39,19 | 227.100 |
12 giu 2024 | 38,55 | 38,81 | 38,16 | 38,42 | 38,42 | 265.800 |
11 giu 2024 | 36,76 | 37,38 | 36,15 | 37,36 | 37,36 | 289.500 |
10 giu 2024 | 36,65 | 37,29 | 36,47 | 37,10 | 37,10 | 182.800 |
07 giu 2024 | 37,41 | 38,10 | 37,13 | 37,15 | 37,15 | 143.500 |
06 giu 2024 | 38,30 | 38,38 | 37,79 | 37,93 | 37,93 | 193.400 |
05 giu 2024 | 37,98 | 38,59 | 37,78 | 38,49 | 38,49 | 198.300 |
04 giu 2024 | 38,00 | 38,37 | 37,52 | 37,78 | 37,78 | 133.500 |
03 giu 2024 | 38,61 | 38,65 | 37,71 | 38,25 | 38,25 | 230.800 |
31 mag 2024 | 38,65 | 38,89 | 38,18 | 38,49 | 38,49 | 464.300 |
30 mag 2024 | 38,42 | 38,79 | 38,16 | 38,60 | 38,60 | 215.400 |
29 mag 2024 | 38,70 | 38,77 | 38,08 | 38,20 | 38,20 | 209.400 |
29 mag 2024 | 0.16 Dividendo |
28 mag 2024 | 40,86 | 41,10 | 39,70 | 39,74 | 39,58 | 384.300 |
24 mag 2024 | 40,62 | 41,00 | 40,03 | 40,86 | 40,70 | 318.200 |
23 mag 2024 | 40,66 | 40,68 | 39,34 | 40,07 | 39,91 | 239.000 |
22 mag 2024 | 40,94 | 41,25 | 40,15 | 40,62 | 40,46 | 368.800 |
21 mag 2024 | 40,84 | 41,19 | 40,54 | 41,06 | 40,89 | 291.300 |
20 mag 2024 | 40,95 | 41,66 | 40,72 | 41,08 | 40,91 | 290.700 |
17 mag 2024 | 40,53 | 41,07 | 40,41 | 40,95 | 40,79 | 170.400 |
16 mag 2024 | 40,47 | 40,79 | 40,36 | 40,61 | 40,45 | 212.000 |
15 mag 2024 | 40,73 | 41,01 | 40,53 | 40,77 | 40,61 | 285.400 |
14 mag 2024 | 39,83 | 40,57 | 39,64 | 40,36 | 40,20 | 300.000 |
13 mag 2024 | 38,90 | 39,65 | 38,89 | 39,18 | 39,02 | 267.400 |
10 mag 2024 | 38,47 | 38,76 | 38,08 | 38,54 | 38,38 | 212.100 |
09 mag 2024 | 37,43 | 38,41 | 37,35 | 38,36 | 38,21 | 207.500 |
08 mag 2024 | 37,06 | 37,47 | 36,98 | 37,45 | 37,30 | 186.700 |
07 mag 2024 | 37,40 | 37,66 | 37,22 | 37,39 | 37,24 | 204.000 |
06 mag 2024 | 36,87 | 37,40 | 36,54 | 37,26 | 37,11 | 129.200 |
03 mag 2024 | 36,76 | 36,90 | 36,16 | 36,54 | 36,39 | 134.400 |
02 mag 2024 | 35,25 | 36,20 | 35,07 | 36,20 | 36,05 | 206.400 |
01 mag 2024 | 34,77 | 35,56 | 34,53 | 34,80 | 34,66 | 195.800 |
30 apr 2024 | 35,21 | 35,34 | 34,66 | 34,72 | 34,58 | 239.600 |
29 apr 2024 | 34,72 | 35,78 | 34,72 | 35,39 | 35,25 | 290.600 |
26 apr 2024 | 35,59 | 36,12 | 32,65 | 34,47 | 34,33 | 343.300 |
25 apr 2024 | 35,80 | 36,19 | 35,43 | 35,91 | 35,77 | 261.400 |
24 apr 2024 | 36,00 | 36,44 | 35,64 | 36,26 | 36,11 | 196.300 |
23 apr 2024 | 35,90 | 36,64 | 35,90 | 36,26 | 36,11 | 171.300 |
22 apr 2024 | 35,89 | 36,21 | 35,51 | 35,86 | 35,72 | 281.700 |
19 apr 2024 | 35,91 | 36,45 | 35,50 | 35,76 | 35,62 | 323.200 |
18 apr 2024 | 35,49 | 36,70 | 35,30 | 36,08 | 35,93 | 481.600 |
17 apr 2024 | 34,30 | 34,30 | 33,36 | 33,39 | 33,26 | 226.100 |
16 apr 2024 | 34,14 | 34,36 | 33,50 | 33,93 | 33,79 | 219.400 |
15 apr 2024 | 35,30 | 35,68 | 34,16 | 34,33 | 34,19 | 226.600 |
12 apr 2024 | 35,76 | 36,08 | 34,97 | 35,10 | 34,96 | 227.800 |
11 apr 2024 | 35,66 | 36,17 | 35,47 | 36,08 | 35,93 | 176.900 |
10 apr 2024 | 35,41 | 35,99 | 35,12 | 35,45 | 35,31 | 299.800 |
09 apr 2024 | 36,06 | 36,82 | 35,68 | 36,81 | 36,66 | 214.600 |
08 apr 2024 | 36,09 | 36,52 | 35,99 | 36,03 | 35,88 | 138.000 |
05 apr 2024 | 35,06 | 35,93 | 35,06 | 35,83 | 35,69 | 204.100 |
04 apr 2024 | 35,61 | 35,98 | 34,95 | 35,11 | 34,97 | 311.900 |
03 apr 2024 | 35,13 | 35,96 | 34,76 | 35,12 | 34,98 | 500.700 |
02 apr 2024 | 35,94 | 36,53 | 35,05 | 35,31 | 35,17 | 432.300 |
01 apr 2024 | 37,44 | 37,54 | 36,12 | 36,29 | 36,14 | 224.800 |
28 mar 2024 | 37,57 | 37,79 | 36,97 | 37,15 | 37,00 | 370.100 |
27 mar 2024 | 36,60 | 37,51 | 36,49 | 37,48 | 37,33 | 508.600 |
26 mar 2024 | 36,89 | 37,13 | 36,17 | 36,27 | 36,12 | 320.400 |
25 mar 2024 | 36,72 | 37,02 | 36,69 | 36,72 | 36,57 | 174.200 |
22 mar 2024 | 37,08 | 37,08 | 36,43 | 36,55 | 36,40 | 257.400 |
21 mar 2024 | 37,01 | 37,44 | 36,91 | 37,00 | 36,85 | 263.200 |
20 mar 2024 | 36,22 | 37,37 | 36,10 | 37,09 | 36,94 | 229.700 |
19 mar 2024 | 36,36 | 36,75 | 36,15 | 36,40 | 36,25 | 254.200 |
18 mar 2024 | 36,51 | 37,05 | 36,39 | 36,44 | 36,29 | 280.200 |
15 mar 2024 | 36,24 | 36,91 | 35,58 | 36,57 | 36,42 | 708.800 |
14 mar 2024 | 37,70 | 38,10 | 36,71 | 36,85 | 36,70 | 270.800 |
13 mar 2024 | 37,57 | 38,03 | 37,32 | 37,90 | 37,75 | 252.000 |
12 mar 2024 | 37,40 | 38,13 | 37,30 | 37,66 | 37,51 | 285.800 |
11 mar 2024 | 37,49 | 37,57 | 37,07 | 37,26 | 37,11 | 212.600 |
08 mar 2024 | 38,19 | 38,49 | 37,45 | 37,74 | 37,59 | 300.100 |
07 mar 2024 | 36,30 | 37,82 | 36,30 | 37,76 | 37,61 | 385.200 |
06 mar 2024 | 35,83 | 36,06 | 35,25 | 35,94 | 35,80 | 216.000 |
05 mar 2024 | 35,26 | 36,29 | 35,26 | 35,64 | 35,50 | 209.700 |
04 mar 2024 | 34,81 | 35,69 | 34,81 | 35,42 | 35,28 | 192.700 |
01 mar 2024 | 35,02 | 35,06 | 34,41 | 34,83 | 34,69 | 243.300 |
29 feb 2024 | 35,10 | 35,39 | 34,64 | 34,94 | 34,80 | 235.500 |
28 feb 2024 | 35,16 | 35,59 | 34,57 | 34,59 | 34,45 | 275.800 |
27 feb 2024 | 35,70 | 36,00 | 35,08 | 35,45 | 35,31 | 261.300 |
26 feb 2024 | 36,02 | 36,81 | 35,36 | 35,36 | 35,22 | 393.400 |
23 feb 2024 | 36,44 | 36,91 | 36,05 | 36,29 | 36,14 | 289.600 |
22 feb 2024 | 36,12 | 36,49 | 35,81 | 36,43 | 36,28 | 306.000 |
21 feb 2024 | 35,71 | 36,59 | 35,63 | 36,26 | 36,11 | 468.200 |
21 feb 2024 | 0.16 Dividendo |
20 feb 2024 | 35,82 | 36,60 | 35,74 | 35,84 | 35,54 | 367.700 |
16 feb 2024 | 35,44 | 37,62 | 35,19 | 36,36 | 36,05 | 520.300 |
15 feb 2024 | 35,52 | 36,68 | 35,52 | 36,54 | 36,23 | 349.400 |
14 feb 2024 | 35,01 | 35,32 | 34,67 | 35,19 | 34,89 | 313.900 |
13 feb 2024 | 34,76 | 35,12 | 33,84 | 34,51 | 34,22 | 466.800 |
12 feb 2024 | 35,12 | 36,07 | 35,12 | 35,83 | 35,53 | 291.700 |
09 feb 2024 | 34,79 | 35,28 | 34,44 | 35,09 | 34,79 | 302.900 |
08 feb 2024 | 34,30 | 34,87 | 34,11 | 34,67 | 34,38 | 227.400 |
07 feb 2024 | 34,31 | 34,47 | 33,95 | 34,26 | 33,97 | 262.400 |
06 feb 2024 | 33,57 | 34,40 | 33,57 | 34,27 | 33,98 | 236.100 |
05 feb 2024 | 33,25 | 33,69 | 32,89 | 33,51 | 33,23 | 321.000 |
*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...