Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 38,46 | 38,54 | 38,42 | 38,45 | 38,45 | 9.595 |
16 mag 2024 | 38,61 | 38,61 | 38,42 | 38,43 | 38,43 | 20.000 |
15 mag 2024 | 38,35 | 38,72 | 38,35 | 38,72 | 38,72 | 38.600 |
14 mag 2024 | 37,98 | 38,13 | 37,91 | 38,10 | 38,10 | 57.700 |
13 mag 2024 | 38,14 | 38,14 | 37,78 | 37,88 | 37,88 | 55.600 |
10 mag 2024 | 37,93 | 38,04 | 37,91 | 37,96 | 37,96 | 13.900 |
09 mag 2024 | 37,49 | 37,77 | 37,46 | 37,77 | 37,77 | 15.600 |
08 mag 2024 | 37,27 | 37,48 | 37,27 | 37,47 | 37,47 | 21.400 |
07 mag 2024 | 37,40 | 37,61 | 37,40 | 37,48 | 37,48 | 16.200 |
06 mag 2024 | 37,18 | 37,41 | 37,18 | 37,41 | 37,41 | 32.200 |
03 mag 2024 | 37,05 | 37,19 | 36,89 | 37,01 | 37,01 | 39.900 |
02 mag 2024 | 36,54 | 36,68 | 36,10 | 36,66 | 36,66 | 60.800 |
01 mag 2024 | 36,42 | 36,98 | 36,23 | 36,23 | 36,23 | 307.000 |
30 apr 2024 | 37,16 | 37,22 | 36,58 | 36,60 | 36,60 | 200.200 |
29 apr 2024 | 37,15 | 37,38 | 37,15 | 37,36 | 37,36 | 275.500 |
26 apr 2024 | 37,00 | 37,24 | 37,00 | 37,12 | 37,12 | 22.000 |
25 apr 2024 | 36,46 | 36,99 | 36,39 | 36,93 | 36,93 | 15.100 |
24 apr 2024 | 36,99 | 36,99 | 36,56 | 36,80 | 36,80 | 36.800 |
23 apr 2024 | 36,39 | 36,81 | 36,39 | 36,70 | 36,70 | 97.600 |
22 apr 2024 | 36,06 | 36,55 | 36,05 | 36,32 | 36,32 | 20.700 |
19 apr 2024 | 36,42 | 36,53 | 35,98 | 36,10 | 36,10 | 31.200 |
18 apr 2024 | 36,69 | 36,83 | 36,38 | 36,53 | 36,53 | 27.300 |
17 apr 2024 | 37,02 | 37,02 | 36,52 | 36,52 | 36,52 | 20.900 |
16 apr 2024 | 37,02 | 37,14 | 36,80 | 36,96 | 36,96 | 23.900 |
15 apr 2024 | 37,85 | 37,85 | 36,93 | 37,07 | 37,07 | 95.500 |
12 apr 2024 | 37,92 | 37,98 | 37,38 | 37,47 | 37,47 | 40.000 |
11 apr 2024 | 38,14 | 38,29 | 37,87 | 38,15 | 38,15 | 41.500 |
10 apr 2024 | 38,06 | 38,15 | 37,92 | 38,09 | 38,09 | 155.800 |
09 apr 2024 | 38,78 | 38,86 | 38,26 | 38,67 | 38,67 | 36.500 |
08 apr 2024 | 38,54 | 38,69 | 38,50 | 38,59 | 38,59 | 32.800 |
05 apr 2024 | 38,11 | 38,65 | 38,11 | 38,54 | 38,54 | 176.200 |
04 apr 2024 | 38,88 | 38,94 | 37,99 | 38,06 | 38,06 | 51.700 |
03 apr 2024 | 38,24 | 38,63 | 38,24 | 38,60 | 38,60 | 129.200 |
02 apr 2024 | 38,38 | 38,41 | 38,14 | 38,41 | 38,41 | 493.400 |
01 apr 2024 | 38,99 | 38,99 | 38,66 | 38,73 | 38,73 | 355.300 |
28 mar 2024 | 38,84 | 38,95 | 38,84 | 38,91 | 38,91 | 80.100 |
27 mar 2024 | 38,42 | 38,77 | 38,42 | 38,76 | 38,76 | 53.200 |
27 mar 2024 | 0.084 Dividendo |
26 mar 2024 | 38,56 | 38,58 | 38,23 | 38,23 | 38,15 | 49.600 |
25 mar 2024 | 38,50 | 38,58 | 38,43 | 38,43 | 38,35 | 47.200 |
22 mar 2024 | 38,78 | 38,78 | 38,52 | 38,57 | 38,49 | 19.000 |
21 mar 2024 | 38,67 | 38,92 | 38,60 | 38,83 | 38,74 | 14.900 |
20 mar 2024 | 38,04 | 38,39 | 37,95 | 38,39 | 38,31 | 78.500 |
19 mar 2024 | 37,82 | 38,08 | 37,73 | 38,02 | 37,94 | 47.700 |
18 mar 2024 | 38,00 | 38,13 | 37,92 | 37,98 | 37,90 | 43.900 |
15 mar 2024 | 37,69 | 37,92 | 37,69 | 37,85 | 37,77 | 91.800 |
14 mar 2024 | 38,23 | 38,23 | 37,70 | 37,95 | 37,87 | 288.700 |
13 mar 2024 | 38,30 | 38,34 | 38,12 | 38,19 | 38,11 | 32.700 |
12 mar 2024 | 37,98 | 38,30 | 37,83 | 38,30 | 38,22 | 22.800 |
11 mar 2024 | 37,98 | 37,98 | 37,62 | 37,89 | 37,81 | 29.700 |
08 mar 2024 | 38,45 | 38,53 | 38,00 | 38,03 | 37,95 | 49.600 |
07 mar 2024 | 38,12 | 38,36 | 38,12 | 38,30 | 38,22 | 35.600 |
06 mar 2024 | 37,84 | 38,00 | 37,73 | 37,80 | 37,72 | 38.900 |
05 mar 2024 | 37,89 | 37,89 | 37,27 | 37,43 | 37,35 | 63.500 |
04 mar 2024 | 37,97 | 38,16 | 37,93 | 38,08 | 38,00 | 47.400 |
01 mar 2024 | 37,38 | 37,81 | 37,32 | 37,78 | 37,70 | 37.800 |
29 feb 2024 | 37,24 | 37,37 | 37,22 | 37,31 | 37,23 | 156.900 |
28 feb 2024 | 36,91 | 37,11 | 36,87 | 37,01 | 36,93 | 24.400 |
27 feb 2024 | 37,15 | 37,15 | 36,99 | 37,03 | 36,95 | 30.200 |
26 feb 2024 | 37,09 | 37,17 | 37,06 | 37,07 | 36,99 | 41.200 |
23 feb 2024 | 37,08 | 37,15 | 37,00 | 37,07 | 36,99 | 308.400 |
22 feb 2024 | 36,78 | 37,15 | 36,78 | 37,04 | 36,96 | 94.700 |
21 feb 2024 | 36,12 | 36,39 | 36,10 | 36,35 | 36,27 | 443.000 |
20 feb 2024 | 36,36 | 36,41 | 36,15 | 36,34 | 36,26 | 88.100 |
16 feb 2024 | 36,79 | 36,95 | 36,57 | 36,60 | 36,52 | 39.900 |
15 feb 2024 | 36,55 | 36,98 | 36,55 | 36,94 | 36,86 | 322.300 |
14 feb 2024 | 36,25 | 36,58 | 36,24 | 36,56 | 36,48 | 47.600 |
13 feb 2024 | 35,90 | 36,11 | 35,65 | 35,90 | 35,82 | 347.900 |
12 feb 2024 | 36,63 | 36,77 | 36,51 | 36,52 | 36,44 | 19.700 |
09 feb 2024 | 36,45 | 36,62 | 36,39 | 36,54 | 36,46 | 49.000 |
08 feb 2024 | 36,12 | 36,39 | 36,12 | 36,37 | 36,29 | 22.700 |
07 feb 2024 | 36,12 | 36,28 | 35,97 | 36,18 | 36,10 | 343.700 |
06 feb 2024 | 35,93 | 35,98 | 35,76 | 35,95 | 35,87 | 62.700 |
05 feb 2024 | 35,87 | 35,91 | 35,55 | 35,85 | 35,77 | 113.900 |
02 feb 2024 | 35,62 | 36,00 | 35,49 | 35,87 | 35,79 | 326.300 |
01 feb 2024 | 35,31 | 35,70 | 35,17 | 35,70 | 35,62 | 39.900 |
31 gen 2024 | 35,61 | 35,61 | 35,14 | 35,14 | 35,06 | 63.000 |
30 gen 2024 | 35,54 | 35,66 | 35,51 | 35,61 | 35,53 | 10.900 |
29 gen 2024 | 35,34 | 35,61 | 35,24 | 35,61 | 35,53 | 35.700 |
26 gen 2024 | 35,38 | 35,48 | 35,22 | 35,27 | 35,19 | 94.000 |
25 gen 2024 | 35,46 | 35,47 | 35,22 | 35,38 | 35,30 | 21.200 |
24 gen 2024 | 35,58 | 35,58 | 35,11 | 35,12 | 35,04 | 299.300 |
23 gen 2024 | 35,24 | 35,24 | 35,03 | 35,20 | 35,12 | 131.000 |
22 gen 2024 | 35,06 | 35,24 | 35,06 | 35,18 | 35,10 | 43.700 |
19 gen 2024 | 34,56 | 34,85 | 34,51 | 34,79 | 34,71 | 26.500 |
18 gen 2024 | 34,30 | 34,42 | 34,09 | 34,38 | 34,30 | 34.500 |
17 gen 2024 | 34,04 | 34,16 | 33,89 | 34,06 | 33,99 | 64.300 |
16 gen 2024 | 34,48 | 34,62 | 34,32 | 34,42 | 34,34 | 29.900 |
12 gen 2024 | 34,83 | 34,85 | 34,52 | 34,64 | 34,56 | 28.100 |
11 gen 2024 | 34,61 | 34,72 | 34,28 | 34,58 | 34,50 | 17.700 |
10 gen 2024 | 34,52 | 34,65 | 34,39 | 34,64 | 34,56 | 18.100 |
09 gen 2024 | 34,35 | 34,53 | 34,34 | 34,43 | 34,35 | 59.600 |
08 gen 2024 | 33,97 | 34,55 | 33,97 | 34,55 | 34,47 | 13.800 |
05 gen 2024 | 33,96 | 34,15 | 33,87 | 33,96 | 33,89 | 167.200 |
04 gen 2024 | 34,07 | 34,17 | 33,96 | 33,97 | 33,90 | 28.500 |
03 gen 2024 | 34,35 | 34,35 | 34,04 | 34,07 | 34,00 | 74.000 |
02 gen 2024 | 34,74 | 34,82 | 34,48 | 34,62 | 34,54 | 18.300 |
29 dic 2023 | 35,10 | 35,10 | 34,86 | 34,90 | 34,82 | 22.000 |
28 dic 2023 | 35,07 | 35,14 | 35,06 | 35,10 | 35,02 | 25.900 |
27 dic 2023 | 35,14 | 35,14 | 35,01 | 35,07 | 34,99 | 23.400 |
*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...