Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 40,68 | 40,68 | 39,76 | 40,38 | 40,38 | 184.976 |
25 lug 2024 | 39,90 | 40,88 | 39,24 | 40,68 | 40,68 | 367.770 |
24 lug 2024 | 40,00 | 40,26 | 39,76 | 39,92 | 39,92 | 147.664 |
23 lug 2024 | 41,00 | 41,20 | 39,86 | 40,14 | 40,14 | 329.092 |
22 lug 2024 | 38,86 | 39,44 | 38,86 | 39,26 | 39,26 | 279.607 |
19 lug 2024 | 39,02 | 39,10 | 38,56 | 38,76 | 38,76 | 159.514 |
18 lug 2024 | 38,84 | 39,72 | 38,74 | 39,24 | 39,24 | 343.036 |
17 lug 2024 | 38,96 | 39,00 | 38,64 | 38,78 | 38,78 | 117.758 |
16 lug 2024 | 38,96 | 39,30 | 38,68 | 38,96 | 38,96 | 295.307 |
15 lug 2024 | 38,28 | 38,58 | 38,06 | 38,52 | 38,52 | 124.930 |
12 lug 2024 | 38,36 | 38,36 | 38,00 | 38,28 | 38,28 | 76.911 |
11 lug 2024 | 38,04 | 38,44 | 37,82 | 38,26 | 38,26 | 155.307 |
10 lug 2024 | 37,62 | 38,08 | 37,50 | 37,90 | 37,90 | 100.742 |
09 lug 2024 | 37,78 | 37,94 | 37,44 | 37,62 | 37,62 | 90.105 |
08 lug 2024 | 37,84 | 38,16 | 37,60 | 37,78 | 37,78 | 102.081 |
05 lug 2024 | 37,78 | 38,00 | 37,48 | 37,74 | 37,74 | 82.225 |
04 lug 2024 | 37,60 | 38,02 | 37,54 | 37,90 | 37,90 | 83.828 |
03 lug 2024 | 37,60 | 38,04 | 37,50 | 37,60 | 37,60 | 90.603 |
02 lug 2024 | 37,80 | 38,02 | 37,16 | 37,82 | 37,82 | 148.937 |
01 lug 2024 | 37,98 | 38,04 | 37,58 | 37,80 | 37,80 | 86.947 |
28 giu 2024 | 37,62 | 38,12 | 37,38 | 37,46 | 37,46 | 105.208 |
27 giu 2024 | 37,58 | 37,94 | 37,58 | 37,66 | 37,66 | 54.883 |
26 giu 2024 | 38,34 | 38,34 | 37,60 | 37,76 | 37,76 | 86.502 |
25 giu 2024 | 38,00 | 38,36 | 37,90 | 37,96 | 37,96 | 86.110 |
24 giu 2024 | 37,52 | 38,32 | 37,50 | 38,26 | 38,26 | 152.218 |
21 giu 2024 | 37,56 | 37,64 | 37,22 | 37,62 | 37,62 | 202.135 |
20 giu 2024 | 36,90 | 37,84 | 36,90 | 37,70 | 37,70 | 192.161 |
19 giu 2024 | 37,38 | 37,38 | 36,88 | 36,92 | 36,92 | 86.772 |
18 giu 2024 | 37,06 | 37,32 | 37,02 | 37,26 | 37,26 | 83.764 |
17 giu 2024 | 37,02 | 37,42 | 36,80 | 36,96 | 36,96 | 109.196 |
14 giu 2024 | 37,60 | 37,66 | 36,50 | 36,92 | 36,92 | 279.001 |
13 giu 2024 | 38,18 | 38,42 | 37,60 | 37,60 | 37,60 | 177.950 |
12 giu 2024 | 37,94 | 38,60 | 37,92 | 38,48 | 38,48 | 125.958 |
11 giu 2024 | 38,62 | 38,66 | 37,92 | 37,98 | 37,98 | 128.852 |
10 giu 2024 | 38,20 | 38,46 | 38,10 | 38,46 | 38,46 | 117.615 |
07 giu 2024 | 38,90 | 38,90 | 38,32 | 38,50 | 38,50 | 82.753 |
06 giu 2024 | 38,78 | 39,10 | 38,64 | 38,84 | 38,84 | 135.712 |
05 giu 2024 | 38,40 | 38,96 | 38,38 | 38,80 | 38,80 | 199.440 |
04 giu 2024 | 38,14 | 38,50 | 37,98 | 38,36 | 38,36 | 119.495 |
03 giu 2024 | 38,60 | 38,94 | 38,12 | 38,34 | 38,34 | 145.451 |
31 mag 2024 | 38,40 | 38,58 | 38,12 | 38,52 | 38,52 | 177.856 |
30 mag 2024 | 38,20 | 38,66 | 37,94 | 38,38 | 38,38 | 141.544 |
29 mag 2024 | 38,50 | 38,74 | 37,98 | 38,18 | 38,18 | 231.055 |
28 mag 2024 | 38,84 | 38,98 | 38,54 | 38,60 | 38,60 | 123.952 |
27 mag 2024 | 39,28 | 39,28 | 38,88 | 38,96 | 38,96 | 99.174 |
24 mag 2024 | 38,98 | 39,48 | 38,82 | 39,28 | 39,28 | 152.877 |
23 mag 2024 | 39,22 | 39,46 | 39,02 | 39,08 | 39,08 | 185.845 |
22 mag 2024 | 39,00 | 39,20 | 38,80 | 39,10 | 39,10 | 197.778 |
21 mag 2024 | 39,02 | 39,10 | 38,26 | 38,92 | 38,92 | 213.063 |
20 mag 2024 | 39,12 | 39,12 | 38,76 | 39,04 | 39,04 | 213.538 |
20 mag 2024 | 1.55 Dividendo |
17 mag 2024 | 40,46 | 40,58 | 39,92 | 40,26 | 38,71 | 318.526 |
16 mag 2024 | 40,54 | 40,80 | 40,44 | 40,56 | 39,00 | 307.235 |
15 mag 2024 | 40,62 | 40,82 | 40,04 | 40,40 | 38,84 | 288.665 |
14 mag 2024 | 40,60 | 40,72 | 40,18 | 40,60 | 39,04 | 323.075 |
13 mag 2024 | 40,02 | 40,58 | 39,74 | 40,58 | 39,02 | 451.571 |
10 mag 2024 | 38,76 | 39,98 | 38,76 | 39,96 | 38,42 | 680.487 |
09 mag 2024 | 38,00 | 39,18 | 37,98 | 38,82 | 37,33 | 682.941 |
08 mag 2024 | 37,80 | 38,20 | 37,66 | 38,18 | 36,71 | 403.250 |
07 mag 2024 | 37,20 | 37,70 | 37,20 | 37,66 | 36,21 | 427.016 |
06 mag 2024 | 37,00 | 37,18 | 36,90 | 37,16 | 35,73 | 183.946 |
03 mag 2024 | 36,98 | 37,22 | 36,68 | 36,82 | 35,40 | 217.680 |
02 mag 2024 | 36,96 | 37,18 | 36,92 | 36,96 | 35,54 | 236.166 |
30 apr 2024 | 36,62 | 36,96 | 36,54 | 36,82 | 35,40 | 187.195 |
29 apr 2024 | 36,38 | 36,68 | 36,38 | 36,60 | 35,19 | 132.540 |
26 apr 2024 | 36,38 | 36,48 | 36,10 | 36,32 | 34,92 | 125.220 |
25 apr 2024 | 36,28 | 36,28 | 35,68 | 36,02 | 34,63 | 140.762 |
24 apr 2024 | 36,38 | 36,44 | 36,02 | 36,20 | 34,81 | 100.676 |
23 apr 2024 | 35,58 | 36,30 | 35,52 | 36,26 | 34,86 | 190.748 |
22 apr 2024 | 35,40 | 35,94 | 35,40 | 35,62 | 34,25 | 122.152 |
19 apr 2024 | 35,08 | 35,48 | 34,98 | 35,34 | 33,98 | 150.071 |
18 apr 2024 | 34,98 | 35,66 | 34,86 | 35,66 | 34,29 | 149.214 |
17 apr 2024 | 34,68 | 35,10 | 34,64 | 34,82 | 33,48 | 143.015 |
16 apr 2024 | 35,22 | 35,24 | 34,50 | 34,60 | 33,27 | 306.582 |
15 apr 2024 | 35,58 | 35,86 | 35,34 | 35,44 | 34,08 | 173.729 |
12 apr 2024 | 35,86 | 35,98 | 35,42 | 35,48 | 34,11 | 219.081 |
11 apr 2024 | 35,90 | 36,10 | 35,42 | 35,72 | 34,34 | 200.003 |
10 apr 2024 | 36,16 | 36,36 | 35,70 | 36,14 | 34,75 | 139.987 |
09 apr 2024 | 36,56 | 36,62 | 36,16 | 36,22 | 34,83 | 107.421 |
08 apr 2024 | 36,38 | 36,70 | 36,34 | 36,56 | 35,15 | 134.733 |
05 apr 2024 | 35,98 | 36,38 | 35,68 | 36,38 | 34,98 | 196.154 |
04 apr 2024 | 36,50 | 36,64 | 36,22 | 36,48 | 35,08 | 133.630 |
03 apr 2024 | 36,24 | 36,62 | 35,96 | 36,44 | 35,04 | 211.449 |
02 apr 2024 | 36,80 | 36,90 | 35,94 | 36,06 | 34,67 | 219.129 |
28 mar 2024 | 36,87 | 37,03 | 36,71 | 36,82 | 35,40 | 161.878 |
27 mar 2024 | 37,09 | 37,17 | 36,93 | 36,94 | 35,52 | 166.968 |
26 mar 2024 | 36,74 | 37,22 | 36,74 | 36,99 | 35,57 | 251.090 |
25 mar 2024 | 36,76 | 36,99 | 36,64 | 36,93 | 35,51 | 216.667 |
22 mar 2024 | 36,69 | 36,74 | 36,42 | 36,71 | 35,30 | 172.731 |
21 mar 2024 | 36,60 | 36,78 | 36,43 | 36,71 | 35,30 | 268.540 |
20 mar 2024 | 36,40 | 36,57 | 36,28 | 36,52 | 35,11 | 244.881 |
19 mar 2024 | 36,13 | 36,48 | 36,01 | 36,41 | 35,01 | 288.855 |
18 mar 2024 | 36,29 | 36,31 | 35,95 | 36,14 | 34,75 | 332.649 |
15 mar 2024 | 35,53 | 36,58 | 35,38 | 36,09 | 34,70 | 2.837.772 |
14 mar 2024 | 35,40 | 35,63 | 35,23 | 35,43 | 34,07 | 394.080 |
13 mar 2024 | 35,67 | 36,01 | 35,42 | 35,42 | 34,06 | 451.314 |
12 mar 2024 | 35,00 | 35,74 | 34,97 | 35,74 | 34,36 | 532.337 |
11 mar 2024 | 34,81 | 35,06 | 34,75 | 34,94 | 33,59 | 282.441 |
08 mar 2024 | 35,17 | 35,17 | 34,80 | 35,00 | 33,65 | 219.788 |
07 mar 2024 | 34,93 | 35,23 | 34,66 | 34,99 | 33,64 | 316.176 |
*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...