Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
11 giu 2024 | 39,19 | 39,19 | 38,75 | 38,75 | 38,75 | 561 |
10 giu 2024 | 39,50 | 39,50 | 39,05 | 39,22 | 39,22 | 4.056 |
07 giu 2024 | 39,60 | 39,80 | 39,50 | 39,50 | 39,50 | 3.146 |
06 giu 2024 | 39,30 | 39,83 | 39,30 | 39,67 | 39,67 | 5.557 |
05 giu 2024 | 38,69 | 39,28 | 38,67 | 39,15 | 39,15 | 4.706 |
04 giu 2024 | 38,63 | 39,08 | 38,63 | 38,73 | 38,73 | 3.827 |
03 giu 2024 | 38,95 | 38,95 | 38,64 | 38,74 | 38,74 | 1.277 |
31 mag 2024 | 38,37 | 38,70 | 38,37 | 38,70 | 38,70 | 1.257 |
30 mag 2024 | 38,30 | 38,50 | 38,28 | 38,47 | 38,47 | 766 |
29 mag 2024 | 38,96 | 39,03 | 38,40 | 38,47 | 38,47 | 3.413 |
28 mag 2024 | 39,01 | 39,20 | 39,01 | 39,20 | 39,20 | 5.840 |
27 mag 2024 | 38,99 | 39,15 | 38,87 | 39,02 | 39,02 | 3.000 |
24 mag 2024 | 38,27 | 39,03 | 38,27 | 38,99 | 38,99 | 1.664 |
23 mag 2024 | 39,27 | 39,27 | 38,50 | 38,50 | 38,50 | 4.434 |
22 mag 2024 | 39,03 | 39,23 | 38,87 | 39,11 | 39,11 | 3.900 |
21 mag 2024 | 39,89 | 39,89 | 39,00 | 39,17 | 39,17 | 6.356 |
20 mag 2024 | 39,86 | 40,19 | 39,86 | 39,98 | 39,98 | 790 |
17 mag 2024 | 40,02 | 40,25 | 40,00 | 40,00 | 40,00 | 918 |
16 mag 2024 | 39,57 | 40,35 | 39,57 | 40,13 | 40,13 | 14.168 |
15 mag 2024 | 39,46 | 39,84 | 39,46 | 39,71 | 39,71 | 3.703 |
14 mag 2024 | 39,27 | 39,61 | 39,27 | 39,33 | 39,33 | 3.348 |
13 mag 2024 | 39,59 | 39,88 | 39,48 | 39,59 | 39,59 | 4.740 |
10 mag 2024 | 39,00 | 39,92 | 39,00 | 39,44 | 39,44 | 14.580 |
09 mag 2024 | 38,20 | 39,20 | 38,20 | 39,02 | 39,02 | 2.250 |
08 mag 2024 | 38,73 | 38,73 | 37,96 | 38,29 | 38,29 | 4.580 |
07 mag 2024 | 38,50 | 38,84 | 38,25 | 38,70 | 38,70 | 8.893 |
06 mag 2024 | 38,36 | 38,77 | 38,09 | 38,64 | 38,64 | 7.947 |
06 mag 2024 | 1.85 Dividendo |
03 mag 2024 | 39,68 | 40,08 | 39,68 | 40,08 | 38,23 | 2.999 |
02 mag 2024 | 39,48 | 39,73 | 39,27 | 39,73 | 37,90 | 5.237 |
30 apr 2024 | 39,38 | 39,62 | 39,31 | 39,51 | 37,69 | 3.074 |
29 apr 2024 | 39,14 | 39,14 | 38,86 | 39,10 | 37,30 | 3.315 |
26 apr 2024 | 38,30 | 38,92 | 38,23 | 38,88 | 37,09 | 3.027 |
25 apr 2024 | 38,42 | 38,48 | 37,97 | 38,08 | 36,32 | 4.055 |
24 apr 2024 | 39,27 | 39,27 | 38,41 | 38,58 | 36,80 | 1.926 |
23 apr 2024 | 38,80 | 39,21 | 38,80 | 39,21 | 37,40 | 10.456 |
22 apr 2024 | 38,61 | 38,85 | 38,58 | 38,85 | 37,06 | 3.094 |
19 apr 2024 | 37,97 | 38,25 | 37,67 | 38,25 | 36,48 | 7.213 |
18 apr 2024 | 38,50 | 38,63 | 38,09 | 38,33 | 36,56 | 7.045 |
17 apr 2024 | 38,20 | 38,54 | 38,16 | 38,49 | 36,71 | 4.243 |
16 apr 2024 | 38,71 | 38,71 | 38,32 | 38,33 | 36,56 | 4.000 |
15 apr 2024 | 38,71 | 39,30 | 38,71 | 38,73 | 36,94 | 1.035 |
12 apr 2024 | 39,19 | 39,63 | 38,72 | 38,85 | 37,06 | 7.073 |
11 apr 2024 | 39,06 | 39,34 | 38,82 | 39,34 | 37,52 | 4.346 |
10 apr 2024 | 39,34 | 39,60 | 38,68 | 39,12 | 37,31 | 4.369 |
09 apr 2024 | 39,40 | 39,55 | 39,15 | 39,15 | 37,34 | 4.110 |
08 apr 2024 | 39,25 | 39,48 | 39,25 | 39,44 | 37,62 | 2.097 |
05 apr 2024 | 39,41 | 39,64 | 39,00 | 39,17 | 37,36 | 4.277 |
04 apr 2024 | 39,64 | 39,94 | 39,60 | 39,62 | 37,79 | 2.210 |
03 apr 2024 | 39,20 | 39,77 | 39,06 | 39,61 | 37,78 | 1.913 |
02 apr 2024 | 39,83 | 40,01 | 39,21 | 39,38 | 37,56 | 5.554 |
28 mar 2024 | 40,26 | 40,26 | 39,70 | 39,92 | 38,07 | 6.841 |
27 mar 2024 | 40,09 | 40,51 | 39,90 | 40,51 | 38,64 | 3.653 |
26 mar 2024 | 39,92 | 40,59 | 39,92 | 40,30 | 38,44 | 4.421 |
25 mar 2024 | 39,83 | 39,99 | 39,43 | 39,99 | 38,14 | 2.359 |
22 mar 2024 | 39,50 | 40,14 | 39,47 | 39,74 | 37,90 | 9.076 |
21 mar 2024 | 39,04 | 39,35 | 38,80 | 39,24 | 37,43 | 20.237 |
20 mar 2024 | 38,88 | 39,13 | 38,62 | 39,04 | 37,24 | 4.907 |
19 mar 2024 | 38,60 | 38,94 | 38,60 | 38,81 | 37,01 | 3.957 |
18 mar 2024 | 39,47 | 39,47 | 38,35 | 38,66 | 36,88 | 5.759 |
15 mar 2024 | 38,64 | 39,20 | 38,56 | 39,15 | 37,34 | 4.649 |
14 mar 2024 | 39,03 | 39,03 | 38,53 | 38,62 | 36,83 | 3.880 |
13 mar 2024 | 38,90 | 39,12 | 38,62 | 39,10 | 37,30 | 2.642 |
12 mar 2024 | 38,50 | 38,94 | 38,37 | 38,83 | 37,04 | 6.092 |
11 mar 2024 | 38,40 | 38,88 | 38,40 | 38,65 | 36,87 | 7.274 |
08 mar 2024 | 39,42 | 39,54 | 38,34 | 38,46 | 36,68 | 11.915 |
07 mar 2024 | 39,01 | 39,59 | 38,72 | 39,41 | 37,59 | 12.315 |
06 mar 2024 | 40,50 | 40,50 | 38,78 | 39,10 | 37,30 | 47.965 |
05 mar 2024 | 41,78 | 41,91 | 41,58 | 41,78 | 39,85 | 4.896 |
04 mar 2024 | 42,44 | 42,61 | 42,11 | 42,22 | 40,28 | 2.469 |
01 mar 2024 | 42,90 | 43,08 | 42,42 | 42,42 | 40,46 | 3.009 |
29 feb 2024 | 43,13 | 43,20 | 42,83 | 42,85 | 40,87 | 2.627 |
28 feb 2024 | 42,87 | 43,28 | 42,78 | 43,08 | 41,10 | 978 |
27 feb 2024 | 42,81 | 43,00 | 42,69 | 42,94 | 40,95 | 6.208 |
26 feb 2024 | 43,15 | 43,17 | 42,82 | 42,83 | 40,85 | 1.398 |
23 feb 2024 | 43,49 | 43,54 | 43,39 | 43,39 | 41,39 | 1.339 |
22 feb 2024 | 43,16 | 43,56 | 43,16 | 43,40 | 41,39 | 773 |
21 feb 2024 | 42,99 | 43,20 | 42,99 | 43,01 | 41,02 | 791 |
20 feb 2024 | 42,94 | 43,26 | 42,76 | 42,96 | 40,97 | 1.258 |
19 feb 2024 | 42,40 | 43,03 | 42,40 | 43,01 | 41,02 | 11.674 |
16 feb 2024 | 42,56 | 42,90 | 42,54 | 42,57 | 40,61 | 2.235 |
15 feb 2024 | 42,97 | 42,97 | 42,44 | 42,44 | 40,49 | 3.216 |
14 feb 2024 | 41,76 | 42,17 | 41,76 | 41,97 | 40,03 | 1.184 |
13 feb 2024 | 42,10 | 42,22 | 41,47 | 41,47 | 39,56 | 2.381 |
12 feb 2024 | 42,35 | 42,35 | 42,10 | 42,10 | 40,16 | 2.831 |
09 feb 2024 | 42,78 | 42,78 | 42,31 | 42,31 | 40,35 | 467 |
08 feb 2024 | 42,00 | 42,78 | 42,00 | 42,67 | 40,71 | 4.146 |
07 feb 2024 | 43,70 | 43,70 | 41,98 | 42,06 | 40,11 | 23.126 |
06 feb 2024 | 43,98 | 44,26 | 43,28 | 43,51 | 41,50 | 15.605 |
05 feb 2024 | 44,10 | 44,35 | 43,98 | 44,08 | 42,04 | 2.757 |
02 feb 2024 | 44,54 | 44,54 | 44,21 | 44,26 | 42,22 | 1.948 |
01 feb 2024 | 44,38 | 44,44 | 44,31 | 44,44 | 42,38 | 2.717 |
31 gen 2024 | 44,28 | 44,65 | 44,28 | 44,40 | 42,36 | 11.004 |
30 gen 2024 | 44,80 | 44,87 | 44,11 | 44,35 | 42,30 | 1.091 |
29 gen 2024 | 45,06 | 45,15 | 44,64 | 44,72 | 42,66 | 4.936 |
26 gen 2024 | 45,02 | 45,62 | 45,02 | 45,35 | 43,25 | 700 |
25 gen 2024 | 44,78 | 45,24 | 44,77 | 45,24 | 43,15 | 1.739 |
24 gen 2024 | 44,42 | 45,08 | 44,17 | 45,08 | 43,00 | 895 |
23 gen 2024 | 44,34 | 44,60 | 44,34 | 44,40 | 42,36 | 2.078 |
22 gen 2024 | 43,99 | 44,44 | 43,90 | 44,34 | 42,29 | 3.755 |
*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...