Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 36,83 | 37,13 | 36,83 | 36,92 | 36,92 | 144.900 |
27 mar 2024 | 36,85 | 36,86 | 36,39 | 36,82 | 36,82 | 100.300 |
26 mar 2024 | 36,95 | 37,00 | 36,64 | 36,66 | 36,66 | 92.900 |
25 mar 2024 | 36,69 | 36,95 | 36,63 | 36,86 | 36,86 | 60.600 |
22 mar 2024 | 36,77 | 36,93 | 36,54 | 36,93 | 36,93 | 71.000 |
21 mar 2024 | 36,85 | 36,92 | 36,41 | 36,69 | 36,69 | 83.400 |
20 mar 2024 | 35,91 | 36,55 | 35,91 | 36,55 | 36,55 | 96.300 |
19 mar 2024 | 35,92 | 36,13 | 35,59 | 36,08 | 36,08 | 115.500 |
18 mar 2024 | 36,39 | 36,41 | 36,02 | 36,05 | 36,05 | 73.400 |
15 mar 2024 | 36,35 | 36,60 | 36,11 | 36,14 | 36,14 | 72.100 |
14 mar 2024 | 37,03 | 37,07 | 36,52 | 36,60 | 36,60 | 80.000 |
14 mar 2024 | 0.25 Dividendo |
13 mar 2024 | 37,18 | 37,28 | 36,83 | 37,15 | 36,90 | 84.900 |
12 mar 2024 | 37,10 | 37,28 | 37,04 | 37,15 | 36,90 | 144.400 |
11 mar 2024 | 37,07 | 37,20 | 36,96 | 37,05 | 36,80 | 90.400 |
08 mar 2024 | 37,34 | 37,50 | 37,02 | 37,27 | 37,02 | 93.100 |
07 mar 2024 | 37,43 | 37,60 | 37,15 | 37,28 | 37,03 | 121.400 |
06 mar 2024 | 37,09 | 37,11 | 36,75 | 36,96 | 36,71 | 51.400 |
05 mar 2024 | 36,30 | 37,14 | 36,30 | 36,74 | 36,49 | 104.400 |
04 mar 2024 | 37,40 | 37,50 | 37,29 | 37,31 | 37,06 | 72.500 |
01 mar 2024 | 36,87 | 37,36 | 36,80 | 37,25 | 37,00 | 63.300 |
29 feb 2024 | 37,05 | 37,13 | 36,72 | 36,79 | 36,54 | 100.200 |
28 feb 2024 | 37,02 | 37,19 | 36,99 | 37,00 | 36,75 | 85.900 |
27 feb 2024 | 36,93 | 37,30 | 36,83 | 37,26 | 37,01 | 78.400 |
26 feb 2024 | 36,67 | 36,84 | 36,60 | 36,74 | 36,49 | 69.800 |
23 feb 2024 | 36,59 | 36,72 | 36,41 | 36,57 | 36,32 | 81.500 |
22 feb 2024 | 36,65 | 36,92 | 36,28 | 36,35 | 36,11 | 189.600 |
21 feb 2024 | 35,86 | 36,31 | 35,68 | 36,22 | 35,98 | 106.200 |
20 feb 2024 | 36,53 | 36,67 | 36,01 | 36,07 | 35,83 | 147.600 |
16 feb 2024 | 37,53 | 37,56 | 36,55 | 36,67 | 36,42 | 134.100 |
15 feb 2024 | 37,50 | 37,60 | 37,22 | 37,59 | 37,34 | 93.000 |
14 feb 2024 | 37,24 | 37,61 | 37,22 | 37,51 | 37,26 | 79.000 |
14 feb 2024 | 0.25 Dividendo |
13 feb 2024 | 37,28 | 37,42 | 37,02 | 37,20 | 36,70 | 169.800 |
12 feb 2024 | 37,48 | 37,96 | 37,42 | 37,77 | 37,26 | 137.900 |
09 feb 2024 | 36,99 | 37,37 | 36,92 | 37,28 | 36,78 | 115.500 |
08 feb 2024 | 36,50 | 36,90 | 36,50 | 36,87 | 36,38 | 72.600 |
07 feb 2024 | 36,50 | 36,75 | 36,38 | 36,45 | 35,96 | 98.000 |
06 feb 2024 | 36,00 | 36,24 | 35,90 | 36,24 | 35,75 | 72.600 |
05 feb 2024 | 35,84 | 35,98 | 35,61 | 35,92 | 35,44 | 116.400 |
02 feb 2024 | 36,48 | 36,50 | 35,80 | 35,82 | 35,34 | 209.400 |
01 feb 2024 | 35,62 | 36,47 | 35,62 | 36,45 | 35,96 | 145.900 |
31 gen 2024 | 35,90 | 35,92 | 35,52 | 35,58 | 35,10 | 173.800 |
30 gen 2024 | 35,90 | 36,02 | 35,85 | 35,89 | 35,41 | 103.700 |
29 gen 2024 | 35,55 | 35,86 | 35,55 | 35,80 | 35,32 | 108.600 |
26 gen 2024 | 35,25 | 35,52 | 35,10 | 35,50 | 35,02 | 123.100 |
25 gen 2024 | 35,25 | 35,44 | 35,21 | 35,28 | 34,81 | 80.800 |
24 gen 2024 | 34,79 | 35,24 | 34,69 | 35,16 | 34,69 | 143.300 |
23 gen 2024 | 34,60 | 34,68 | 34,50 | 34,65 | 34,19 | 69.300 |
22 gen 2024 | 34,72 | 34,75 | 34,55 | 34,57 | 34,11 | 127.500 |
19 gen 2024 | 34,49 | 34,62 | 34,33 | 34,58 | 34,12 | 136.600 |
18 gen 2024 | 34,30 | 34,49 | 34,21 | 34,29 | 33,83 | 89.800 |
17 gen 2024 | 34,30 | 34,32 | 34,10 | 34,20 | 33,74 | 85.900 |
16 gen 2024 | 34,18 | 34,45 | 34,12 | 34,37 | 33,91 | 119.600 |
12 gen 2024 | 34,38 | 34,40 | 34,12 | 34,37 | 33,91 | 88.600 |
11 gen 2024 | 34,21 | 34,30 | 33,80 | 34,15 | 33,69 | 79.900 |
11 gen 2024 | 0.25 Dividendo |
10 gen 2024 | 34,05 | 34,39 | 34,05 | 34,33 | 33,62 | 115.000 |
09 gen 2024 | 33,87 | 34,05 | 33,64 | 34,01 | 33,31 | 117.300 |
08 gen 2024 | 33,39 | 33,99 | 33,33 | 33,99 | 33,29 | 122.700 |
05 gen 2024 | 33,15 | 33,37 | 33,07 | 33,17 | 32,49 | 78.200 |
04 gen 2024 | 32,82 | 33,17 | 32,82 | 33,02 | 32,34 | 89.200 |
03 gen 2024 | 33,00 | 33,18 | 32,91 | 32,92 | 32,24 | 120.100 |
02 gen 2024 | 33,52 | 33,52 | 33,01 | 33,22 | 32,54 | 148.500 |
29 dic 2023 | 34,00 | 34,14 | 33,64 | 33,66 | 32,97 | 198.700 |
28 dic 2023 | 34,19 | 34,38 | 34,05 | 34,05 | 33,35 | 83.100 |
27 dic 2023 | 34,40 | 34,46 | 34,11 | 34,13 | 33,43 | 75.600 |
26 dic 2023 | 34,45 | 34,48 | 34,23 | 34,23 | 33,53 | 121.700 |
22 dic 2023 | 34,35 | 34,50 | 34,21 | 34,27 | 33,56 | 127.400 |
21 dic 2023 | 34,22 | 34,25 | 33,97 | 34,22 | 33,52 | 82.500 |
20 dic 2023 | 34,30 | 34,52 | 33,90 | 33,93 | 33,23 | 156.900 |
19 dic 2023 | 34,20 | 34,40 | 33,98 | 34,25 | 33,54 | 106.400 |
18 dic 2023 | 33,90 | 34,25 | 33,83 | 34,05 | 33,35 | 139.600 |
15 dic 2023 | 34,33 | 34,33 | 33,85 | 33,92 | 33,22 | 108.400 |
14 dic 2023 | 34,38 | 34,38 | 34,07 | 34,35 | 33,64 | 163.900 |
14 dic 2023 | 0.25 Dividendo |
13 dic 2023 | 34,50 | 34,65 | 34,20 | 34,42 | 33,47 | 167.100 |
12 dic 2023 | 34,52 | 34,61 | 34,30 | 34,48 | 33,52 | 167.500 |
11 dic 2023 | 34,08 | 34,53 | 34,06 | 34,38 | 33,43 | 113.700 |
08 dic 2023 | 34,04 | 34,15 | 33,94 | 34,14 | 33,19 | 77.200 |
07 dic 2023 | 33,73 | 34,12 | 33,66 | 34,05 | 33,11 | 70.700 |
06 dic 2023 | 34,02 | 34,13 | 33,66 | 33,66 | 32,73 | 81.100 |
05 dic 2023 | 33,52 | 33,94 | 33,52 | 33,94 | 33,00 | 86.700 |
04 dic 2023 | 33,79 | 33,97 | 33,62 | 33,75 | 32,82 | 67.800 |
01 dic 2023 | 34,01 | 34,15 | 33,85 | 34,08 | 33,14 | 84.100 |
30 nov 2023 | 34,49 | 34,49 | 33,91 | 34,01 | 33,07 | 107.400 |
29 nov 2023 | 34,20 | 34,41 | 34,13 | 34,41 | 33,46 | 75.000 |
28 nov 2023 | 33,79 | 34,17 | 33,79 | 34,00 | 33,06 | 88.900 |
27 nov 2023 | 33,78 | 33,93 | 33,66 | 33,84 | 32,90 | 89.000 |
24 nov 2023 | 33,69 | 33,80 | 33,60 | 33,77 | 32,83 | 38.300 |
22 nov 2023 | 34,15 | 34,43 | 33,60 | 33,60 | 32,67 | 147.400 |
21 nov 2023 | 34,11 | 34,12 | 33,91 | 34,04 | 33,10 | 58.700 |
20 nov 2023 | 33,86 | 34,28 | 33,80 | 34,15 | 33,20 | 125.500 |
17 nov 2023 | 33,61 | 33,89 | 33,60 | 33,87 | 32,93 | 66.500 |
16 nov 2023 | 33,45 | 33,80 | 33,45 | 33,65 | 32,72 | 86.700 |
15 nov 2023 | 33,57 | 33,67 | 33,41 | 33,43 | 32,50 | 70.900 |
14 nov 2023 | 33,30 | 33,69 | 33,23 | 33,42 | 32,49 | 127.000 |
14 nov 2023 | 0.25 Dividendo |
13 nov 2023 | 33,00 | 33,40 | 32,90 | 33,18 | 32,02 | 55.600 |
10 nov 2023 | 33,10 | 33,29 | 32,97 | 33,10 | 31,94 | 83.300 |
*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...