Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 37,67 | 37,79 | 37,51 | 37,68 | 37,68 | 263.033 |
01 mag 2024 | 37,60 | 37,88 | 37,46 | 37,50 | 37,50 | 504.500 |
30 apr 2024 | 38,00 | 38,00 | 37,61 | 37,64 | 37,64 | 279.400 |
29 apr 2024 | 38,08 | 38,20 | 38,04 | 38,13 | 38,13 | 198.200 |
26 apr 2024 | 37,97 | 38,13 | 37,94 | 38,04 | 38,04 | 170.400 |
26 apr 2024 | 0.153 Dividendo |
25 apr 2024 | 37,95 | 38,17 | 37,85 | 38,10 | 37,95 | 240.400 |
24 apr 2024 | 38,28 | 38,34 | 38,10 | 38,32 | 38,17 | 317.400 |
23 apr 2024 | 38,18 | 38,31 | 38,12 | 38,24 | 38,09 | 247.500 |
22 apr 2024 | 37,99 | 38,26 | 37,81 | 38,09 | 37,94 | 365.500 |
19 apr 2024 | 37,81 | 37,96 | 37,77 | 37,94 | 37,79 | 236.800 |
18 apr 2024 | 37,88 | 37,97 | 37,66 | 37,78 | 37,63 | 215.500 |
17 apr 2024 | 37,84 | 37,97 | 37,62 | 37,75 | 37,60 | 256.100 |
16 apr 2024 | 37,90 | 37,90 | 37,59 | 37,68 | 37,53 | 276.600 |
15 apr 2024 | 38,16 | 38,24 | 37,65 | 37,74 | 37,59 | 250.700 |
12 apr 2024 | 38,20 | 38,20 | 37,77 | 37,87 | 37,72 | 247.900 |
11 apr 2024 | 38,38 | 38,39 | 38,06 | 38,25 | 38,10 | 174.000 |
10 apr 2024 | 38,26 | 38,38 | 38,13 | 38,25 | 38,10 | 410.800 |
09 apr 2024 | 38,54 | 38,64 | 38,20 | 38,53 | 38,38 | 294.600 |
08 apr 2024 | 38,58 | 38,58 | 38,41 | 38,51 | 38,36 | 166.400 |
05 apr 2024 | 38,34 | 38,60 | 38,28 | 38,55 | 38,40 | 178.100 |
04 apr 2024 | 38,73 | 38,79 | 38,23 | 38,34 | 38,19 | 231.500 |
03 apr 2024 | 38,51 | 38,65 | 38,48 | 38,59 | 38,44 | 181.700 |
02 apr 2024 | 38,56 | 38,60 | 38,39 | 38,52 | 38,37 | 227.400 |
01 apr 2024 | 38,94 | 38,97 | 38,68 | 38,73 | 38,57 | 226.700 |
28 mar 2024 | 38,87 | 38,96 | 38,77 | 38,88 | 38,72 | 332.800 |
27 mar 2024 | 38,56 | 38,83 | 38,56 | 38,81 | 38,65 | 251.100 |
26 mar 2024 | 38,50 | 38,50 | 38,37 | 38,37 | 38,22 | 230.100 |
26 mar 2024 | 0.155 Dividendo |
25 mar 2024 | 38,63 | 38,74 | 38,56 | 38,56 | 38,25 | 249.700 |
22 mar 2024 | 38,95 | 38,99 | 38,70 | 38,70 | 38,39 | 729.700 |
21 mar 2024 | 38,87 | 38,99 | 38,78 | 38,97 | 38,66 | 290.500 |
20 mar 2024 | 38,42 | 38,75 | 38,37 | 38,75 | 38,44 | 202.500 |
19 mar 2024 | 38,25 | 38,50 | 38,22 | 38,46 | 38,15 | 304.300 |
18 mar 2024 | 38,27 | 38,34 | 38,21 | 38,27 | 37,96 | 230.600 |
15 mar 2024 | 38,19 | 38,30 | 38,12 | 38,20 | 37,89 | 172.000 |
14 mar 2024 | 38,41 | 38,42 | 38,13 | 38,33 | 38,02 | 204.700 |
13 mar 2024 | 38,27 | 38,41 | 38,23 | 38,30 | 37,99 | 364.100 |
12 mar 2024 | 38,04 | 38,27 | 37,95 | 38,27 | 37,96 | 180.600 |
11 mar 2024 | 37,82 | 38,01 | 37,71 | 37,98 | 37,68 | 170.800 |
08 mar 2024 | 37,90 | 37,97 | 37,80 | 37,89 | 37,59 | 317.600 |
07 mar 2024 | 37,90 | 37,99 | 37,83 | 37,83 | 37,53 | 311.400 |
06 mar 2024 | 37,79 | 37,93 | 37,67 | 37,72 | 37,42 | 408.200 |
05 mar 2024 | 37,83 | 37,88 | 37,53 | 37,68 | 37,38 | 259.600 |
04 mar 2024 | 37,76 | 37,92 | 37,73 | 37,83 | 37,53 | 248.400 |
01 mar 2024 | 37,72 | 37,91 | 37,66 | 37,86 | 37,56 | 394.900 |
29 feb 2024 | 37,87 | 37,87 | 37,65 | 37,77 | 37,47 | 276.500 |
28 feb 2024 | 37,62 | 37,75 | 37,62 | 37,73 | 37,43 | 375.900 |
27 feb 2024 | 37,84 | 37,84 | 37,65 | 37,73 | 37,43 | 208.700 |
27 feb 2024 | 0.152 Dividendo |
26 feb 2024 | 38,11 | 38,11 | 37,93 | 38,00 | 37,54 | 214.500 |
23 feb 2024 | 37,96 | 38,16 | 37,96 | 38,07 | 37,61 | 240.900 |
22 feb 2024 | 37,69 | 38,02 | 37,69 | 37,96 | 37,50 | 303.100 |
21 feb 2024 | 37,39 | 37,61 | 37,37 | 37,58 | 37,13 | 169.000 |
20 feb 2024 | 37,45 | 37,60 | 37,38 | 37,43 | 36,98 | 358.800 |
16 feb 2024 | 37,48 | 37,67 | 37,45 | 37,53 | 37,08 | 485.900 |
15 feb 2024 | 37,23 | 37,53 | 37,23 | 37,49 | 37,04 | 275.700 |
14 feb 2024 | 37,27 | 37,28 | 37,06 | 37,28 | 36,83 | 575.200 |
13 feb 2024 | 37,27 | 37,32 | 36,91 | 37,09 | 36,65 | 232.700 |
12 feb 2024 | 37,43 | 37,59 | 37,37 | 37,47 | 37,02 | 218.100 |
09 feb 2024 | 37,48 | 37,49 | 37,34 | 37,41 | 36,96 | 462.600 |
08 feb 2024 | 37,56 | 37,57 | 37,42 | 37,53 | 37,08 | 203.500 |
07 feb 2024 | 37,42 | 37,56 | 37,42 | 37,54 | 37,09 | 277.500 |
06 feb 2024 | 37,33 | 37,40 | 37,27 | 37,35 | 36,90 | 259.700 |
05 feb 2024 | 37,44 | 37,48 | 37,13 | 37,26 | 36,81 | 278.600 |
02 feb 2024 | 37,33 | 37,61 | 37,24 | 37,51 | 37,06 | 239.700 |
01 feb 2024 | 37,05 | 37,40 | 37,01 | 37,40 | 36,95 | 350.400 |
31 gen 2024 | 37,36 | 37,42 | 37,00 | 37,01 | 36,57 | 270.200 |
30 gen 2024 | 37,13 | 37,35 | 37,13 | 37,34 | 36,89 | 268.900 |
29 gen 2024 | 37,02 | 37,20 | 36,96 | 37,15 | 36,70 | 191.900 |
29 gen 2024 | 0.149 Dividendo |
26 gen 2024 | 37,14 | 37,25 | 37,10 | 37,18 | 36,59 | 227.400 |
25 gen 2024 | 37,06 | 37,22 | 36,99 | 37,15 | 36,56 | 353.800 |
24 gen 2024 | 37,08 | 37,10 | 36,90 | 36,90 | 36,31 | 277.100 |
23 gen 2024 | 36,84 | 36,98 | 36,83 | 36,92 | 36,33 | 290.000 |
22 gen 2024 | 36,76 | 36,86 | 36,72 | 36,83 | 36,24 | 270.600 |
19 gen 2024 | 36,59 | 36,80 | 36,43 | 36,77 | 36,18 | 827.700 |
18 gen 2024 | 36,39 | 36,54 | 36,24 | 36,46 | 35,88 | 317.100 |
17 gen 2024 | 36,31 | 36,46 | 36,25 | 36,38 | 35,80 | 266.700 |
16 gen 2024 | 36,52 | 36,65 | 36,36 | 36,47 | 35,89 | 272.800 |
12 gen 2024 | 36,70 | 36,79 | 36,54 | 36,64 | 36,06 | 176.300 |
11 gen 2024 | 36,61 | 36,74 | 36,40 | 36,67 | 36,09 | 312.900 |
10 gen 2024 | 36,50 | 36,68 | 36,49 | 36,63 | 36,05 | 291.500 |
09 gen 2024 | 36,48 | 36,51 | 36,38 | 36,49 | 35,91 | 239.100 |
08 gen 2024 | 36,36 | 36,66 | 36,31 | 36,62 | 36,04 | 295.300 |
05 gen 2024 | 36,44 | 36,59 | 36,33 | 36,43 | 35,85 | 325.400 |
04 gen 2024 | 36,57 | 36,73 | 36,46 | 36,54 | 35,96 | 193.700 |
03 gen 2024 | 36,60 | 36,60 | 36,43 | 36,47 | 35,89 | 202.300 |
02 gen 2024 | 36,41 | 36,67 | 36,41 | 36,65 | 36,07 | 284.900 |
29 dic 2023 | 36,54 | 36,55 | 36,39 | 36,55 | 35,97 | 474.700 |
28 dic 2023 | 36,55 | 36,59 | 36,50 | 36,52 | 35,94 | 380.300 |
27 dic 2023 | 36,47 | 36,55 | 36,42 | 36,48 | 35,90 | 208.500 |
27 dic 2023 | 0.146 Dividendo |
26 dic 2023 | 36,52 | 36,68 | 36,48 | 36,60 | 35,87 | 207.100 |
22 dic 2023 | 36,46 | 36,57 | 36,38 | 36,50 | 35,77 | 353.700 |
21 dic 2023 | 36,30 | 36,39 | 36,10 | 36,39 | 35,67 | 235.800 |
20 dic 2023 | 36,52 | 36,60 | 36,10 | 36,10 | 35,38 | 632.900 |
19 dic 2023 | 36,38 | 36,53 | 36,34 | 36,50 | 35,77 | 272.500 |
18 dic 2023 | 36,26 | 36,42 | 36,26 | 36,36 | 35,64 | 331.500 |
15 dic 2023 | 36,16 | 36,21 | 36,07 | 36,10 | 35,38 | 319.500 |
*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...