Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 lug 2024 | 38,39 | 38,39 | 38,36 | 38,38 | 38,38 | 1.895 |
02 lug 2024 | 37,80 | 38,00 | 37,80 | 37,99 | 37,99 | 3.800 |
01 lug 2024 | 38,20 | 38,20 | 38,08 | 38,11 | 38,11 | 3.400 |
28 giu 2024 | 37,64 | 37,73 | 37,63 | 37,66 | 37,66 | 4.200 |
27 giu 2024 | 37,81 | 37,93 | 37,77 | 37,86 | 37,86 | 17.100 |
26 giu 2024 | 37,83 | 37,92 | 37,81 | 37,91 | 37,91 | 3.600 |
25 giu 2024 | 38,09 | 38,24 | 38,09 | 38,22 | 38,22 | 6.000 |
25 giu 2024 | 1.015 Dividendo |
24 giu 2024 | 39,46 | 39,46 | 39,39 | 39,39 | 38,38 | 900 |
21 giu 2024 | 39,02 | 39,10 | 38,93 | 39,06 | 38,05 | 6.300 |
20 giu 2024 | 39,29 | 39,51 | 39,29 | 39,44 | 38,43 | 5.700 |
18 giu 2024 | 39,19 | 39,29 | 39,19 | 39,29 | 38,28 | 800 |
17 giu 2024 | 38,81 | 38,96 | 38,81 | 38,96 | 37,95 | 1.800 |
14 giu 2024 | 38,70 | 38,75 | 38,54 | 38,59 | 37,60 | 3.900 |
13 giu 2024 | 39,48 | 39,57 | 39,48 | 39,56 | 38,54 | 1.900 |
12 giu 2024 | 40,18 | 40,26 | 40,14 | 40,16 | 39,12 | 5.800 |
11 giu 2024 | 39,86 | 39,86 | 39,72 | 39,74 | 38,71 | 6.300 |
10 giu 2024 | 40,19 | 40,40 | 40,14 | 40,40 | 39,36 | 4.100 |
07 giu 2024 | 40,43 | 40,49 | 40,38 | 40,38 | 39,34 | 3.500 |
06 giu 2024 | 40,66 | 40,67 | 40,58 | 40,67 | 39,62 | 700 |
05 giu 2024 | 40,49 | 40,65 | 40,42 | 40,65 | 39,60 | 3.600 |
04 giu 2024 | 40,48 | 40,48 | 40,38 | 40,44 | 39,40 | 5.600 |
03 giu 2024 | 40,70 | 40,70 | 40,54 | 40,70 | 39,65 | 10.700 |
31 mag 2024 | 40,53 | 40,70 | 40,40 | 40,70 | 39,66 | 4.800 |
30 mag 2024 | 40,43 | 40,54 | 40,43 | 40,52 | 39,47 | 10.400 |
29 mag 2024 | 40,03 | 40,08 | 40,03 | 40,05 | 39,02 | 2.100 |
28 mag 2024 | 40,58 | 40,61 | 40,48 | 40,55 | 39,51 | 9.500 |
24 mag 2024 | 40,41 | 40,54 | 40,39 | 40,54 | 39,50 | 4.700 |
23 mag 2024 | 40,44 | 40,46 | 40,12 | 40,19 | 39,15 | 2.200 |
22 mag 2024 | 40,51 | 40,51 | 40,29 | 40,36 | 39,32 | 10.800 |
21 mag 2024 | 40,46 | 40,61 | 40,44 | 40,60 | 39,56 | 8.600 |
20 mag 2024 | 40,76 | 40,76 | 40,67 | 40,67 | 39,62 | 1.500 |
17 mag 2024 | 40,55 | 40,62 | 40,54 | 40,62 | 39,57 | 1.200 |
16 mag 2024 | 40,63 | 40,63 | 40,53 | 40,53 | 39,49 | 2.300 |
15 mag 2024 | 40,57 | 40,60 | 40,53 | 40,60 | 39,56 | 5.400 |
14 mag 2024 | 40,33 | 40,43 | 40,33 | 40,43 | 39,39 | 16.100 |
13 mag 2024 | 40,04 | 40,06 | 40,04 | 40,04 | 39,01 | 1.500 |
10 mag 2024 | 39,99 | 40,06 | 39,99 | 40,06 | 39,03 | 800 |
09 mag 2024 | 39,76 | 39,80 | 39,76 | 39,80 | 38,77 | 400 |
08 mag 2024 | 39,50 | 39,62 | 39,50 | 39,62 | 38,60 | 4.500 |
07 mag 2024 | 39,62 | 39,62 | 39,55 | 39,57 | 38,55 | 2.600 |
06 mag 2024 | 39,22 | 39,24 | 39,22 | 39,23 | 38,22 | 2.200 |
03 mag 2024 | 38,95 | 38,98 | 38,95 | 38,98 | 37,97 | 3.500 |
02 mag 2024 | 38,73 | 38,79 | 38,71 | 38,79 | 37,79 | 1.700 |
01 mag 2024 | 38,51 | 38,77 | 38,39 | 38,39 | 37,40 | 3.100 |
30 apr 2024 | 38,70 | 38,70 | 38,50 | 38,50 | 37,51 | 2.300 |
29 apr 2024 | 38,74 | 38,80 | 38,71 | 38,80 | 37,80 | 2.400 |
26 apr 2024 | 38,53 | 38,60 | 38,45 | 38,46 | 37,47 | 10.600 |
25 apr 2024 | 38,10 | 38,20 | 38,10 | 38,16 | 37,17 | 1.200 |
24 apr 2024 | 38,44 | 38,44 | 38,33 | 38,43 | 37,44 | 1.100 |
23 apr 2024 | 38,26 | 38,49 | 38,26 | 38,46 | 37,47 | 1.500 |
22 apr 2024 | 38,13 | 38,30 | 38,13 | 38,20 | 37,21 | 2.400 |
19 apr 2024 | 37,83 | 37,83 | 37,83 | 37,83 | 36,85 | 300 |
18 apr 2024 | 37,97 | 37,98 | 37,74 | 37,79 | 36,82 | 1.900 |
17 apr 2024 | 37,92 | 37,92 | 37,66 | 37,66 | 36,69 | 3.900 |
16 apr 2024 | 37,52 | 37,62 | 37,52 | 37,58 | 36,62 | 1.600 |
15 apr 2024 | 38,26 | 38,26 | 37,78 | 37,78 | 36,81 | 2.200 |
12 apr 2024 | 38,00 | 38,06 | 37,94 | 37,94 | 36,97 | 1.500 |
11 apr 2024 | 38,26 | 38,26 | 38,26 | 38,26 | 37,28 | 100 |
10 apr 2024 | 38,26 | 38,26 | 38,26 | 38,26 | 37,28 | 100 |
09 apr 2024 | 38,51 | 38,52 | 38,28 | 38,37 | 37,38 | 4.300 |
08 apr 2024 | 38,47 | 38,54 | 38,47 | 38,48 | 37,49 | 5.300 |
05 apr 2024 | 38,17 | 38,29 | 38,14 | 38,29 | 37,30 | 4.600 |
04 apr 2024 | 38,57 | 38,58 | 38,13 | 38,14 | 37,16 | 7.700 |
03 apr 2024 | 38,31 | 38,38 | 38,29 | 38,33 | 37,35 | 4.200 |
02 apr 2024 | 38,25 | 38,25 | 38,09 | 38,17 | 37,19 | 3.100 |
01 apr 2024 | 38,54 | 38,72 | 38,53 | 38,58 | 37,58 | 11.200 |
28 mar 2024 | 38,38 | 38,46 | 38,37 | 38,46 | 37,47 | 900 |
27 mar 2024 | 38,31 | 38,45 | 38,31 | 38,45 | 37,46 | 800 |
26 mar 2024 | 38,03 | 38,10 | 38,03 | 38,05 | 37,07 | 8.200 |
25 mar 2024 | 37,62 | 37,86 | 37,62 | 37,78 | 36,81 | 2.000 |
22 mar 2024 | 37,76 | 37,76 | 37,73 | 37,73 | 36,75 | 3.300 |
22 mar 2024 | 0.035 Dividendo |
21 mar 2024 | 37,61 | 37,65 | 37,58 | 37,64 | 36,63 | 1.400 |
20 mar 2024 | 37,60 | 37,61 | 37,58 | 37,61 | 36,60 | 800 |
19 mar 2024 | 37,20 | 37,28 | 37,18 | 37,22 | 36,23 | 6.200 |
18 mar 2024 | 37,12 | 37,15 | 37,12 | 37,12 | 36,13 | 3.900 |
15 mar 2024 | 37,22 | 37,23 | 37,13 | 37,17 | 36,18 | 1.500 |
14 mar 2024 | 37,19 | 37,19 | 37,06 | 37,06 | 36,07 | 300 |
13 mar 2024 | 37,21 | 37,21 | 37,11 | 37,11 | 36,12 | 3.800 |
12 mar 2024 | 36,95 | 37,13 | 36,95 | 37,13 | 36,14 | 1.200 |
11 mar 2024 | 36,67 | 36,83 | 36,67 | 36,83 | 35,84 | 200 |
08 mar 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 35,84 | 200 |
07 mar 2024 | 37,10 | 37,12 | 37,09 | 37,09 | 36,10 | 1.600 |
06 mar 2024 | 36,86 | 36,86 | 36,81 | 36,83 | 35,85 | 1.000 |
05 mar 2024 | 36,51 | 36,57 | 36,51 | 36,57 | 35,60 | 700 |
04 mar 2024 | 36,68 | 36,71 | 36,68 | 36,69 | 35,71 | 1.200 |
01 mar 2024 | 36,57 | 36,76 | 36,57 | 36,76 | 35,78 | 17.500 |
29 feb 2024 | 36,43 | 36,54 | 36,43 | 36,54 | 35,57 | 1.500 |
28 feb 2024 | 36,50 | 36,55 | 36,46 | 36,47 | 35,50 | 4.300 |
27 feb 2024 | 36,60 | 36,62 | 36,60 | 36,62 | 35,64 | 400 |
26 feb 2024 | 36,57 | 36,57 | 36,50 | 36,50 | 35,53 | 500 |
23 feb 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 35,62 | 1.400 |
22 feb 2024 | 36,66 | 36,70 | 36,58 | 36,70 | 35,72 | 4.100 |
21 feb 2024 | 36,24 | 36,44 | 36,24 | 36,44 | 35,47 | 1.400 |
20 feb 2024 | 36,06 | 36,19 | 36,06 | 36,19 | 35,22 | 13.700 |
16 feb 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 35,40 | 100 |
15 feb 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 35,31 | 100 |
14 feb 2024 | 35,96 | 36,08 | 35,94 | 36,08 | 35,11 | 1.200 |
13 feb 2024 | 35,69 | 35,81 | 35,59 | 35,67 | 34,72 | 4.700 |
*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...