Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 37,76 | 37,78 | 37,17 | 37,56 | 37,56 | 3.110 |
10 mag 2024 | 36,87 | 37,15 | 36,87 | 37,15 | 37,15 | 1.642 |
09 mag 2024 | 36,89 | 36,95 | 36,65 | 36,74 | 36,74 | 4.345 |
08 mag 2024 | 36,61 | 36,71 | 36,42 | 36,69 | 36,69 | 1.985 |
07 mag 2024 | 36,49 | 36,64 | 36,37 | 36,37 | 36,37 | 4.180 |
06 mag 2024 | 36,25 | 36,42 | 36,10 | 36,38 | 36,38 | 3.655 |
03 mag 2024 | 36,60 | 36,60 | 36,00 | 36,13 | 36,13 | 7.114 |
02 mag 2024 | 36,79 | 36,79 | 36,44 | 36,47 | 36,47 | 5.511 |
30 apr 2024 | 37,47 | 37,54 | 36,94 | 37,05 | 37,05 | 2.407 |
29 apr 2024 | 37,10 | 38,08 | 36,99 | 37,81 | 37,81 | 4.172 |
26 apr 2024 | 36,51 | 37,24 | 36,40 | 37,22 | 37,22 | 5.116 |
25 apr 2024 | 36,78 | 37,15 | 36,46 | 36,56 | 36,56 | 3.656 |
24 apr 2024 | 37,08 | 37,60 | 36,47 | 36,67 | 36,67 | 7.633 |
23 apr 2024 | 36,63 | 37,31 | 36,22 | 37,31 | 37,31 | 10.221 |
22 apr 2024 | 37,99 | 39,42 | 36,51 | 36,70 | 36,70 | 26.225 |
19 apr 2024 | 37,59 | 37,84 | 37,43 | 37,76 | 37,76 | 5.019 |
18 apr 2024 | 37,29 | 37,49 | 37,13 | 37,41 | 37,41 | 3.481 |
17 apr 2024 | 37,54 | 37,54 | 37,17 | 37,17 | 37,17 | 1.185 |
16 apr 2024 | 37,70 | 37,74 | 37,26 | 37,40 | 37,40 | 2.303 |
15 apr 2024 | 37,46 | 37,87 | 37,19 | 37,76 | 37,76 | 4.494 |
12 apr 2024 | 37,61 | 37,78 | 37,53 | 37,59 | 37,59 | 3.906 |
11 apr 2024 | 37,88 | 37,88 | 37,44 | 37,44 | 37,44 | 2.368 |
10 apr 2024 | 37,65 | 37,79 | 37,49 | 37,49 | 37,49 | 3.526 |
09 apr 2024 | 37,83 | 37,99 | 37,38 | 37,51 | 37,51 | 4.843 |
09 apr 2024 | 0.665 Dividendo |
08 apr 2024 | 39,13 | 39,13 | 38,54 | 38,67 | 38,00 | 5.406 |
05 apr 2024 | 39,26 | 39,38 | 38,57 | 38,92 | 38,25 | 8.144 |
04 apr 2024 | 39,69 | 39,92 | 39,31 | 39,61 | 38,93 | 6.545 |
03 apr 2024 | 39,77 | 40,14 | 39,38 | 39,38 | 38,70 | 5.911 |
02 apr 2024 | 39,49 | 39,63 | 39,20 | 39,30 | 38,62 | 12.497 |
28 mar 2024 | 38,48 | 38,83 | 38,40 | 38,83 | 38,16 | 5.331 |
27 mar 2024 | 37,90 | 38,58 | 37,76 | 38,35 | 37,69 | 1.691 |
26 mar 2024 | 37,58 | 37,76 | 37,56 | 37,76 | 37,11 | 3.334 |
25 mar 2024 | 37,25 | 37,67 | 37,25 | 37,63 | 36,99 | 3.411 |
22 mar 2024 | 37,56 | 37,69 | 37,08 | 37,08 | 36,45 | 5.114 |
21 mar 2024 | 36,79 | 37,27 | 36,70 | 37,10 | 36,46 | 6.185 |
20 mar 2024 | 36,78 | 37,07 | 36,78 | 36,87 | 36,24 | 3.698 |
19 mar 2024 | 36,87 | 36,90 | 36,74 | 36,74 | 36,11 | 836 |
18 mar 2024 | 36,33 | 36,47 | 36,25 | 36,47 | 35,85 | 1.769 |
15 mar 2024 | 36,91 | 36,91 | 36,37 | 36,60 | 35,98 | 1.675 |
14 mar 2024 | 36,86 | 36,90 | 36,20 | 36,40 | 35,77 | 1.259 |
13 mar 2024 | 36,81 | 37,00 | 36,75 | 36,92 | 36,29 | 1.614 |
12 mar 2024 | 36,67 | 36,85 | 36,61 | 36,72 | 36,08 | 849 |
11 mar 2024 | 36,26 | 36,74 | 36,10 | 36,74 | 36,11 | 3.134 |
08 mar 2024 | 36,26 | 36,33 | 36,10 | 36,22 | 35,60 | 2.148 |
07 mar 2024 | 36,65 | 36,83 | 36,31 | 36,35 | 35,72 | 5.182 |
06 mar 2024 | 37,06 | 37,28 | 36,60 | 36,81 | 36,17 | 1.246 |
05 mar 2024 | 37,14 | 37,50 | 36,86 | 37,21 | 36,57 | 1.819 |
04 mar 2024 | 37,21 | 37,21 | 36,58 | 36,90 | 36,27 | 2.229 |
01 mar 2024 | 37,07 | 37,15 | 36,83 | 36,92 | 36,28 | 4.808 |
29 feb 2024 | 37,24 | 37,24 | 36,88 | 36,96 | 36,32 | 2.274 |
28 feb 2024 | 37,08 | 37,08 | 36,79 | 36,88 | 36,25 | 2.710 |
27 feb 2024 | 36,67 | 36,67 | 36,45 | 36,53 | 35,90 | 3.117 |
26 feb 2024 | 37,75 | 37,75 | 36,67 | 36,67 | 36,04 | 3.528 |
23 feb 2024 | 37,51 | 38,01 | 37,51 | 37,90 | 37,25 | 1.812 |
22 feb 2024 | 37,99 | 38,02 | 37,26 | 37,66 | 37,01 | 10.921 |
21 feb 2024 | 37,42 | 37,58 | 37,26 | 37,58 | 36,93 | 3.329 |
20 feb 2024 | 37,45 | 37,76 | 37,25 | 37,69 | 37,04 | 2.329 |
19 feb 2024 | 37,43 | 37,78 | 37,28 | 37,28 | 36,63 | 636 |
16 feb 2024 | 37,72 | 37,72 | 37,02 | 37,42 | 36,78 | 4.678 |
15 feb 2024 | 37,49 | 37,65 | 37,33 | 37,63 | 36,98 | 2.707 |
14 feb 2024 | 37,56 | 37,78 | 37,48 | 37,51 | 36,86 | 4.052 |
13 feb 2024 | 37,31 | 37,66 | 37,06 | 37,12 | 36,48 | 5.571 |
12 feb 2024 | 36,79 | 37,09 | 36,69 | 37,08 | 36,44 | 6.422 |
09 feb 2024 | 36,92 | 37,19 | 36,63 | 36,63 | 36,00 | 18.046 |
08 feb 2024 | 37,76 | 37,76 | 36,74 | 36,91 | 36,28 | 13.179 |
07 feb 2024 | 38,40 | 38,40 | 37,63 | 37,74 | 37,10 | 5.440 |
06 feb 2024 | 38,54 | 38,67 | 38,20 | 38,38 | 37,71 | 9.560 |
05 feb 2024 | 39,08 | 39,20 | 38,61 | 38,62 | 37,96 | 9.844 |
02 feb 2024 | 39,11 | 39,37 | 38,81 | 39,37 | 38,69 | 5.894 |
01 feb 2024 | 39,35 | 39,51 | 38,81 | 39,22 | 38,54 | 9.671 |
31 gen 2024 | 38,90 | 39,31 | 38,69 | 39,17 | 38,50 | 10.280 |
30 gen 2024 | 38,67 | 39,03 | 38,56 | 38,96 | 38,29 | 14.325 |
29 gen 2024 | 39,03 | 39,20 | 38,62 | 38,77 | 38,10 | 7.164 |
26 gen 2024 | 38,90 | 39,08 | 38,53 | 38,93 | 38,26 | 15.124 |
25 gen 2024 | 37,98 | 38,75 | 37,53 | 38,62 | 37,95 | 37.011 |
24 gen 2024 | 38,71 | 38,76 | 38,17 | 38,47 | 37,81 | 28.336 |
23 gen 2024 | 36,22 | 38,76 | 36,00 | 38,55 | 37,89 | 56.884 |
22 gen 2024 | 36,13 | 36,43 | 35,94 | 36,17 | 35,55 | 9.178 |
19 gen 2024 | 35,72 | 36,13 | 35,72 | 36,01 | 35,39 | 4.023 |
18 gen 2024 | 35,63 | 35,78 | 35,39 | 35,57 | 34,96 | 8.672 |
17 gen 2024 | 36,09 | 36,22 | 35,47 | 35,92 | 35,30 | 13.638 |
16 gen 2024 | 35,21 | 36,08 | 35,20 | 36,06 | 35,44 | 14.645 |
15 gen 2024 | 35,08 | 35,17 | 34,99 | 35,15 | 34,55 | 3.690 |
12 gen 2024 | 34,49 | 35,35 | 34,44 | 35,30 | 34,69 | 11.228 |
11 gen 2024 | 35,67 | 35,71 | 35,11 | 35,21 | 34,60 | 6.669 |
10 gen 2024 | 35,66 | 35,83 | 35,35 | 35,49 | 34,87 | 8.608 |
09 gen 2024 | 36,17 | 36,29 | 35,50 | 35,81 | 35,20 | 15.395 |
09 gen 2024 | 0.665 Dividendo |
08 gen 2024 | 36,90 | 36,90 | 36,04 | 36,50 | 35,22 | 17.821 |
05 gen 2024 | 36,15 | 36,66 | 35,90 | 36,58 | 35,30 | 22.744 |
04 gen 2024 | 36,03 | 36,33 | 35,96 | 36,05 | 34,78 | 14.563 |
03 gen 2024 | 35,74 | 36,40 | 35,67 | 36,01 | 34,75 | 27.031 |
02 gen 2024 | 34,35 | 35,56 | 34,19 | 35,24 | 34,00 | 19.697 |
29 dic 2023 | 34,03 | 34,08 | 33,88 | 33,96 | 32,77 | 4.729 |
28 dic 2023 | 33,64 | 33,92 | 33,51 | 33,85 | 32,67 | 3.221 |
27 dic 2023 | 34,01 | 34,01 | 33,60 | 33,66 | 32,48 | 9.613 |
22 dic 2023 | 34,00 | 34,24 | 33,90 | 34,21 | 33,00 | 5.282 |
21 dic 2023 | 34,28 | 34,28 | 33,96 | 34,17 | 32,97 | 9.689 |
20 dic 2023 | 34,42 | 34,42 | 34,16 | 34,38 | 33,17 | 2.289 |
*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...