Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 37,20 | 37,20 | 35,79 | 35,98 | 35,98 | 58.519 |
02 mag 2024 | 37,15 | 37,15 | 36,57 | 37,12 | 37,12 | 54.700 |
01 mag 2024 | 36,51 | 37,14 | 36,51 | 36,83 | 36,83 | 56.700 |
30 apr 2024 | 35,74 | 36,65 | 35,74 | 36,41 | 36,41 | 58.800 |
29 apr 2024 | 35,57 | 36,10 | 35,57 | 36,07 | 36,07 | 32.300 |
26 apr 2024 | 35,99 | 36,20 | 35,43 | 35,53 | 35,53 | 46.900 |
25 apr 2024 | 36,03 | 36,18 | 35,75 | 35,88 | 35,88 | 32.200 |
24 apr 2024 | 36,10 | 36,44 | 36,04 | 36,30 | 36,30 | 38.000 |
23 apr 2024 | 36,05 | 36,45 | 36,05 | 36,40 | 36,40 | 55.500 |
22 apr 2024 | 36,27 | 36,50 | 36,00 | 36,10 | 36,10 | 69.700 |
19 apr 2024 | 35,45 | 36,42 | 35,45 | 36,36 | 36,36 | 53.600 |
18 apr 2024 | 35,18 | 35,58 | 35,10 | 35,45 | 35,45 | 37.700 |
17 apr 2024 | 35,49 | 35,49 | 34,98 | 35,14 | 35,14 | 48.600 |
16 apr 2024 | 35,52 | 35,73 | 35,28 | 35,51 | 35,51 | 42.800 |
15 apr 2024 | 36,26 | 36,55 | 35,51 | 35,86 | 35,86 | 42.900 |
12 apr 2024 | 36,45 | 36,45 | 36,03 | 36,24 | 36,24 | 47.600 |
12 apr 2024 | 0.59 Dividendo |
11 apr 2024 | 36,50 | 37,28 | 36,29 | 37,04 | 36,45 | 81.000 |
10 apr 2024 | 36,54 | 36,82 | 35,87 | 36,23 | 35,65 | 79.800 |
09 apr 2024 | 37,37 | 37,74 | 37,13 | 37,25 | 36,66 | 114.500 |
08 apr 2024 | 37,30 | 37,57 | 37,26 | 37,37 | 36,77 | 52.900 |
05 apr 2024 | 37,41 | 37,51 | 37,22 | 37,29 | 36,70 | 34.400 |
04 apr 2024 | 38,30 | 38,51 | 37,42 | 37,54 | 36,94 | 42.000 |
03 apr 2024 | 37,15 | 38,02 | 37,15 | 38,00 | 37,39 | 104.600 |
02 apr 2024 | 37,73 | 37,73 | 36,96 | 37,37 | 36,77 | 49.200 |
01 apr 2024 | 38,51 | 38,51 | 37,67 | 38,01 | 37,40 | 39.000 |
28 mar 2024 | 38,57 | 38,57 | 38,09 | 38,49 | 37,88 | 59.100 |
27 mar 2024 | 37,59 | 38,20 | 37,59 | 38,12 | 37,51 | 43.000 |
26 mar 2024 | 37,30 | 37,44 | 36,88 | 37,26 | 36,67 | 49.400 |
25 mar 2024 | 37,29 | 37,65 | 37,01 | 37,17 | 36,58 | 31.600 |
22 mar 2024 | 38,04 | 38,04 | 37,19 | 37,27 | 36,68 | 40.900 |
21 mar 2024 | 37,86 | 38,11 | 37,44 | 37,90 | 37,30 | 76.000 |
20 mar 2024 | 37,04 | 37,83 | 36,97 | 37,75 | 37,15 | 46.500 |
19 mar 2024 | 36,71 | 37,36 | 36,37 | 37,10 | 36,51 | 52.400 |
18 mar 2024 | 36,80 | 37,37 | 36,62 | 36,85 | 36,26 | 55.000 |
15 mar 2024 | 36,87 | 37,08 | 36,31 | 36,82 | 36,23 | 166.800 |
14 mar 2024 | 38,57 | 38,70 | 37,00 | 37,15 | 36,56 | 83.900 |
13 mar 2024 | 38,84 | 39,13 | 38,50 | 38,72 | 38,10 | 61.400 |
12 mar 2024 | 38,75 | 39,23 | 38,48 | 38,94 | 38,32 | 46.700 |
11 mar 2024 | 38,69 | 38,84 | 38,44 | 38,83 | 38,21 | 28.200 |
08 mar 2024 | 38,17 | 38,73 | 38,06 | 38,61 | 37,99 | 56.600 |
07 mar 2024 | 38,26 | 38,26 | 37,57 | 37,92 | 37,32 | 73.300 |
06 mar 2024 | 37,24 | 38,10 | 37,24 | 37,90 | 37,30 | 128.100 |
05 mar 2024 | 36,95 | 37,41 | 36,77 | 37,10 | 36,51 | 36.500 |
04 mar 2024 | 36,98 | 37,37 | 36,83 | 37,18 | 36,59 | 31.700 |
01 mar 2024 | 36,42 | 37,21 | 35,54 | 37,12 | 36,53 | 34.700 |
29 feb 2024 | 36,19 | 36,41 | 35,67 | 36,19 | 35,61 | 63.100 |
28 feb 2024 | 35,32 | 36,08 | 35,18 | 35,78 | 35,21 | 31.600 |
27 feb 2024 | 35,24 | 35,55 | 35,17 | 35,45 | 34,89 | 75.100 |
26 feb 2024 | 36,00 | 36,01 | 34,87 | 35,14 | 34,58 | 88.800 |
23 feb 2024 | 36,02 | 36,36 | 35,98 | 36,09 | 35,52 | 61.000 |
22 feb 2024 | 36,39 | 36,39 | 35,93 | 36,14 | 35,56 | 63.300 |
21 feb 2024 | 36,68 | 36,84 | 36,45 | 36,51 | 35,93 | 29.600 |
20 feb 2024 | 36,91 | 37,25 | 36,56 | 36,65 | 36,07 | 39.100 |
16 feb 2024 | 37,41 | 37,64 | 37,24 | 37,24 | 36,65 | 46.700 |
15 feb 2024 | 37,58 | 38,04 | 37,50 | 37,81 | 37,21 | 57.200 |
14 feb 2024 | 37,77 | 37,77 | 37,09 | 37,34 | 36,75 | 56.400 |
13 feb 2024 | 37,48 | 37,83 | 36,95 | 37,25 | 36,66 | 60.600 |
12 feb 2024 | 37,95 | 38,65 | 37,95 | 38,44 | 37,83 | 33.300 |
09 feb 2024 | 38,07 | 38,30 | 37,62 | 37,95 | 37,35 | 43.200 |
08 feb 2024 | 37,40 | 38,07 | 37,26 | 37,96 | 37,36 | 42.900 |
07 feb 2024 | 37,55 | 37,68 | 37,25 | 37,27 | 36,68 | 43.700 |
06 feb 2024 | 37,34 | 38,01 | 37,34 | 37,82 | 37,22 | 38.900 |
05 feb 2024 | 37,23 | 37,77 | 37,02 | 37,43 | 36,83 | 31.800 |
02 feb 2024 | 38,31 | 38,31 | 37,60 | 37,71 | 37,11 | 30.400 |
01 feb 2024 | 38,30 | 38,97 | 38,08 | 38,89 | 38,27 | 41.000 |
31 gen 2024 | 39,34 | 39,49 | 38,26 | 38,26 | 37,65 | 77.300 |
30 gen 2024 | 39,14 | 39,40 | 39,06 | 39,17 | 38,55 | 69.000 |
29 gen 2024 | 39,64 | 39,70 | 39,17 | 39,40 | 38,77 | 48.200 |
26 gen 2024 | 40,08 | 40,22 | 39,69 | 39,71 | 39,08 | 109.200 |
25 gen 2024 | 39,73 | 40,10 | 39,68 | 40,04 | 39,40 | 94.500 |
24 gen 2024 | 39,49 | 39,49 | 38,79 | 39,07 | 38,45 | 44.000 |
23 gen 2024 | 39,60 | 39,60 | 38,68 | 39,05 | 38,43 | 26.400 |
22 gen 2024 | 38,95 | 39,50 | 38,95 | 39,21 | 38,59 | 47.200 |
19 gen 2024 | 38,33 | 38,84 | 37,97 | 38,81 | 38,19 | 30.800 |
18 gen 2024 | 38,20 | 38,25 | 37,74 | 38,09 | 37,48 | 25.200 |
17 gen 2024 | 38,18 | 38,82 | 37,66 | 38,05 | 37,44 | 38.400 |
16 gen 2024 | 38,81 | 38,90 | 38,44 | 38,70 | 38,08 | 39.100 |
12 gen 2024 | 40,05 | 40,05 | 38,80 | 39,11 | 38,49 | 27.700 |
12 gen 2024 | 0.59 Dividendo |
11 gen 2024 | 39,00 | 40,41 | 38,85 | 40,05 | 38,83 | 96.800 |
10 gen 2024 | 38,94 | 39,35 | 38,85 | 39,07 | 37,88 | 47.900 |
09 gen 2024 | 39,33 | 39,72 | 39,04 | 39,13 | 37,94 | 58.300 |
08 gen 2024 | 39,46 | 39,93 | 39,29 | 39,77 | 38,56 | 38.200 |
05 gen 2024 | 38,97 | 39,41 | 38,80 | 39,34 | 38,14 | 36.300 |
04 gen 2024 | 39,14 | 39,50 | 39,12 | 39,33 | 38,13 | 42.400 |
03 gen 2024 | 39,25 | 39,25 | 38,50 | 39,08 | 37,89 | 99.200 |
02 gen 2024 | 39,21 | 39,58 | 39,06 | 39,34 | 38,14 | 43.200 |
29 dic 2023 | 40,14 | 40,14 | 39,26 | 39,27 | 38,08 | 53.100 |
28 dic 2023 | 40,35 | 40,44 | 40,15 | 40,30 | 39,07 | 38.100 |
27 dic 2023 | 40,32 | 40,69 | 40,05 | 40,31 | 39,08 | 37.800 |
26 dic 2023 | 40,41 | 40,52 | 40,31 | 40,42 | 39,19 | 20.300 |
22 dic 2023 | 40,46 | 40,56 | 39,95 | 40,18 | 38,96 | 74.900 |
21 dic 2023 | 40,09 | 40,41 | 39,81 | 40,31 | 39,08 | 44.900 |
20 dic 2023 | 40,40 | 41,03 | 39,81 | 39,90 | 38,69 | 58.000 |
19 dic 2023 | 39,97 | 40,66 | 39,96 | 40,43 | 39,20 | 44.400 |
18 dic 2023 | 39,75 | 39,98 | 39,38 | 39,58 | 38,38 | 41.100 |
15 dic 2023 | 40,74 | 40,79 | 39,37 | 39,64 | 38,43 | 203.400 |
14 dic 2023 | 40,50 | 41,04 | 40,42 | 40,68 | 39,44 | 79.300 |
13 dic 2023 | 38,95 | 40,33 | 38,85 | 40,14 | 38,92 | 102.100 |
*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...