Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 37,36 | 37,40 | 37,27 | 37,27 | 37,27 | 1.328 |
16 mag 2024 | 37,38 | 37,44 | 37,31 | 37,31 | 37,31 | 4.269 |
15 mag 2024 | 37,29 | 37,41 | 37,26 | 37,41 | 37,41 | 221 |
14 mag 2024 | 37,23 | 37,26 | 37,18 | 37,19 | 37,19 | 1.641 |
13 mag 2024 | 37,29 | 37,29 | 37,18 | 37,24 | 37,24 | 24.209 |
10 mag 2024 | 37,23 | 37,26 | 37,20 | 37,20 | 37,20 | 724 |
09 mag 2024 | 37,31 | 37,31 | 37,18 | 37,19 | 37,19 | - |
08 mag 2024 | 37,20 | 37,31 | 37,20 | 37,31 | 37,31 | 1.753 |
07 mag 2024 | 37,10 | 37,19 | 37,10 | 37,12 | 37,12 | 373 |
06 mag 2024 | 37,08 | 37,10 | 37,08 | 37,09 | 37,09 | 303 |
03 mag 2024 | 36,99 | 37,05 | 36,99 | 37,02 | 37,02 | 544 |
02 mag 2024 | 36,99 | 37,02 | 36,97 | 36,99 | 36,99 | 758 |
30 apr 2024 | 37,01 | 37,02 | 37,01 | 37,02 | 37,02 | 127 |
29 apr 2024 | 37,04 | 37,06 | 36,77 | 36,77 | 36,77 | 695 |
26 apr 2024 | 37,00 | 37,02 | 36,98 | 37,02 | 37,02 | 158 |
25 apr 2024 | 36,99 | 37,03 | 36,86 | 36,86 | 36,86 | 103 |
24 apr 2024 | 37,08 | 37,13 | 36,93 | 36,93 | 36,93 | 291 |
23 apr 2024 | 37,10 | 37,10 | 37,00 | 37,00 | 37,00 | 2.479 |
22 apr 2024 | 36,93 | 37,06 | 36,92 | 37,06 | 37,06 | 1.087 |
19 apr 2024 | 36,84 | 36,99 | 36,84 | 36,99 | 36,99 | 430 |
18 apr 2024 | 36,88 | 36,98 | 36,87 | 36,98 | 36,98 | 1.277 |
17 apr 2024 | 36,77 | 36,89 | 36,77 | 36,77 | 36,77 | 1.307 |
16 apr 2024 | 36,86 | 36,86 | 36,66 | 36,66 | 36,66 | 1.035 |
15 apr 2024 | 37,06 | 37,08 | 36,85 | 36,85 | 36,85 | 80 |
12 apr 2024 | 37,17 | 37,17 | 36,96 | 36,96 | 36,96 | 424 |
11 apr 2024 | 37,19 | 37,28 | 37,10 | 37,10 | 37,10 | 6.626 |
10 apr 2024 | 37,20 | 37,26 | 37,12 | 37,12 | 37,12 | 1.288 |
09 apr 2024 | 37,23 | 37,31 | 37,20 | 37,25 | 37,25 | 4.484 |
08 apr 2024 | 37,24 | 37,28 | 37,15 | 37,15 | 37,15 | 66 |
05 apr 2024 | 37,17 | 37,30 | 37,17 | 37,30 | 37,30 | 1.775 |
04 apr 2024 | 37,13 | 37,21 | 37,12 | 37,18 | 37,18 | 1.326 |
03 apr 2024 | 37,07 | 37,17 | 37,06 | 37,06 | 37,06 | 3.691 |
02 apr 2024 | 37,35 | 37,35 | 37,01 | 37,15 | 37,15 | 728 |
28 mar 2024 | 36,91 | 37,15 | 36,91 | 37,15 | 37,15 | 1.584 |
27 mar 2024 | 36,99 | 37,05 | 36,99 | 37,00 | 37,00 | 1.739 |
26 mar 2024 | 37,01 | 37,04 | 36,71 | 36,71 | 36,71 | 303 |
25 mar 2024 | 37,00 | 37,06 | 36,97 | 37,06 | 37,06 | 817 |
22 mar 2024 | 37,03 | 37,10 | 36,88 | 36,88 | 36,88 | 1.706 |
21 mar 2024 | 37,03 | 37,14 | 36,91 | 37,14 | 37,14 | 552 |
20 mar 2024 | 36,89 | 37,03 | 36,84 | 36,86 | 36,86 | 4.155 |
19 mar 2024 | 36,82 | 36,89 | 36,82 | 36,85 | 36,85 | 1.879 |
18 mar 2024 | 36,78 | 36,94 | 36,74 | 36,74 | 36,74 | 4.828 |
15 mar 2024 | 36,93 | 36,93 | 36,72 | 36,72 | 36,72 | 1.998 |
14 mar 2024 | 36,89 | 37,00 | 36,89 | 36,95 | 36,95 | 5.459 |
14 mar 2024 | 0.2807 Dividendo |
13 mar 2024 | 37,22 | 37,23 | 37,08 | 37,08 | 36,79 | 1.770 |
12 mar 2024 | 37,03 | 37,19 | 37,01 | 37,03 | 36,75 | 358 |
11 mar 2024 | 36,97 | 37,08 | 36,93 | 36,93 | 36,65 | 2.816 |
08 mar 2024 | 36,90 | 37,09 | 36,90 | 37,09 | 36,81 | 1.698 |
07 mar 2024 | 36,81 | 37,00 | 36,81 | 37,00 | 36,72 | 651 |
06 mar 2024 | 36,77 | 36,89 | 36,77 | 36,89 | 36,61 | 428 |
05 mar 2024 | 36,76 | 36,85 | 36,70 | 36,70 | 36,42 | 732 |
04 mar 2024 | 36,74 | 36,85 | 36,74 | 36,85 | 36,57 | 211 |
01 mar 2024 | 36,73 | 36,82 | 36,69 | 36,69 | 36,41 | 1.864 |
29 feb 2024 | 36,68 | 36,81 | 36,68 | 36,81 | 36,54 | 490 |
28 feb 2024 | 36,63 | 36,71 | 36,63 | 36,63 | 36,35 | 92 |
27 feb 2024 | 36,76 | 36,87 | 36,71 | 36,71 | 36,43 | 1.570 |
26 feb 2024 | 36,80 | 36,87 | 36,68 | 36,68 | 36,40 | 1.141 |
23 feb 2024 | 36,80 | 36,80 | 36,73 | 36,73 | 36,45 | 134 |
22 feb 2024 | 36,72 | 36,86 | 36,72 | 36,81 | 36,53 | 659 |
21 feb 2024 | 36,77 | 36,92 | 36,77 | 36,92 | 36,64 | 2.718 |
20 feb 2024 | 36,73 | 36,78 | 36,69 | 36,69 | 36,41 | 31 |
19 feb 2024 | 36,74 | 36,82 | 36,68 | 36,68 | 36,40 | 1.787 |
16 feb 2024 | 36,69 | 36,92 | 36,67 | 36,67 | 36,39 | 896 |
15 feb 2024 | 36,65 | 36,77 | 36,65 | 36,77 | 36,49 | 735 |
14 feb 2024 | 36,59 | 36,70 | 36,59 | 36,59 | 36,32 | 1.475 |
13 feb 2024 | 36,57 | 36,69 | 36,47 | 36,47 | 36,19 | 3.288 |
12 feb 2024 | 36,58 | 36,69 | 36,55 | 36,69 | 36,41 | 391 |
09 feb 2024 | 36,54 | 36,65 | 36,45 | 36,45 | 36,17 | 1.653 |
08 feb 2024 | 36,56 | 36,62 | 36,53 | 36,61 | 36,33 | 1.016 |
07 feb 2024 | 36,61 | 36,69 | 36,60 | 36,69 | 36,41 | 1.405 |
06 feb 2024 | 36,64 | 36,70 | 36,60 | 36,70 | 36,42 | 1.216 |
05 feb 2024 | 36,68 | 36,78 | 36,62 | 36,69 | 36,41 | 1.138 |
02 feb 2024 | 36,72 | 36,82 | 36,72 | 36,79 | 36,51 | 1.277 |
01 feb 2024 | 36,62 | 36,84 | 36,62 | 36,64 | 36,36 | 3.851 |
31 gen 2024 | 36,74 | 36,83 | 36,73 | 36,78 | 36,51 | 199 |
30 gen 2024 | 36,75 | 36,87 | 36,75 | 36,87 | 36,59 | 2.692 |
29 gen 2024 | 36,63 | 36,75 | 36,61 | 36,61 | 36,34 | 650 |
26 gen 2024 | 36,49 | 36,70 | 36,49 | 36,70 | 36,42 | 1.378 |
25 gen 2024 | 36,41 | 36,49 | 36,37 | 36,40 | 36,12 | 900 |
24 gen 2024 | 36,46 | 36,49 | 36,34 | 36,34 | 36,06 | 593 |
23 gen 2024 | 36,41 | 36,50 | 36,29 | 36,29 | 36,01 | 2.393 |
22 gen 2024 | 36,39 | 36,41 | 36,31 | 36,31 | 36,03 | 1.105 |
19 gen 2024 | 36,33 | 36,41 | 36,25 | 36,25 | 35,98 | 861 |
18 gen 2024 | 36,22 | 36,29 | 36,19 | 36,19 | 35,91 | 544 |
17 gen 2024 | 36,28 | 36,35 | 36,13 | 36,13 | 35,86 | 11.841 |
16 gen 2024 | 36,37 | 36,37 | 36,27 | 36,27 | 35,99 | 1.361 |
15 gen 2024 | 36,42 | 36,42 | 36,30 | 36,30 | 36,03 | 175 |
12 gen 2024 | 36,50 | 36,50 | 36,38 | 36,45 | 36,17 | 1.808 |
11 gen 2024 | 36,33 | 36,44 | 35,99 | 36,39 | 36,12 | 3.238 |
10 gen 2024 | 36,21 | 36,32 | 36,20 | 36,22 | 35,94 | 1.088 |
09 gen 2024 | 36,22 | 36,22 | 36,07 | 36,21 | 35,94 | 7.871 |
08 gen 2024 | 36,09 | 36,25 | 36,09 | 36,25 | 35,98 | 341 |
05 gen 2024 | 36,10 | 36,19 | 36,00 | 36,19 | 35,92 | 883 |
04 gen 2024 | 36,17 | 36,23 | 36,06 | 36,23 | 35,96 | 12.343 |
03 gen 2024 | 36,26 | 36,26 | 36,14 | 36,14 | 35,87 | 680 |
02 gen 2024 | 36,34 | 36,34 | 36,18 | 36,25 | 35,98 | 4.871 |
29 dic 2023 | 36,40 | 36,40 | 36,28 | 36,35 | 36,08 | 286 |
28 dic 2023 | 36,35 | 36,37 | 36,25 | 36,25 | 35,97 | 443 |
27 dic 2023 | 36,22 | 36,39 | 36,22 | 36,25 | 35,98 | 7.522 |
*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...