Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 38,82 | 39,12 | 38,36 | 38,83 | 38,83 | 70.500 |
09 mag 2024 | 38,56 | 38,89 | 38,37 | 38,82 | 38,82 | 104.500 |
08 mag 2024 | 37,94 | 38,63 | 37,94 | 38,62 | 38,62 | 53.500 |
07 mag 2024 | 38,81 | 39,20 | 38,27 | 38,29 | 38,29 | 100.000 |
06 mag 2024 | 38,76 | 39,13 | 38,45 | 38,76 | 38,76 | 97.600 |
03 mag 2024 | 39,00 | 39,00 | 38,49 | 38,52 | 38,52 | 119.200 |
02 mag 2024 | 37,85 | 38,34 | 37,56 | 38,29 | 38,29 | 110.200 |
01 mag 2024 | 36,94 | 38,16 | 36,94 | 37,35 | 37,35 | 81.200 |
30 apr 2024 | 36,72 | 37,07 | 36,35 | 36,65 | 36,65 | 133.400 |
29 apr 2024 | 37,78 | 37,90 | 37,01 | 37,03 | 37,03 | 109.100 |
26 apr 2024 | 37,73 | 38,34 | 37,69 | 37,90 | 37,90 | 104.000 |
25 apr 2024 | 38,05 | 38,08 | 37,26 | 37,93 | 37,93 | 122.800 |
24 apr 2024 | 38,09 | 38,47 | 37,78 | 38,42 | 38,42 | 88.900 |
23 apr 2024 | 37,66 | 38,79 | 37,14 | 38,66 | 38,66 | 155.100 |
22 apr 2024 | 36,75 | 37,74 | 36,52 | 37,65 | 37,65 | 219.900 |
19 apr 2024 | 35,45 | 36,45 | 35,45 | 36,41 | 36,41 | 310.300 |
18 apr 2024 | 35,67 | 36,01 | 35,47 | 35,56 | 35,56 | 186.500 |
17 apr 2024 | 36,31 | 36,54 | 35,50 | 35,64 | 35,64 | 280.600 |
16 apr 2024 | 34,00 | 36,58 | 33,35 | 36,15 | 36,15 | 493.800 |
15 apr 2024 | 34,77 | 35,14 | 34,23 | 34,63 | 34,63 | 212.000 |
12 apr 2024 | 34,46 | 34,80 | 34,46 | 34,48 | 34,48 | 126.100 |
11 apr 2024 | 34,79 | 35,26 | 34,45 | 34,94 | 34,94 | 85.700 |
10 apr 2024 | 35,40 | 35,40 | 34,27 | 34,69 | 34,69 | 152.100 |
09 apr 2024 | 36,76 | 37,05 | 36,43 | 36,61 | 36,61 | 75.400 |
08 apr 2024 | 36,24 | 36,88 | 36,24 | 36,67 | 36,67 | 120.200 |
05 apr 2024 | 35,55 | 36,27 | 35,42 | 36,12 | 36,12 | 105.900 |
04 apr 2024 | 36,50 | 36,92 | 35,73 | 35,83 | 35,83 | 160.300 |
03 apr 2024 | 35,66 | 36,21 | 35,66 | 36,04 | 36,04 | 138.000 |
02 apr 2024 | 36,20 | 36,42 | 35,92 | 36,10 | 36,10 | 135.700 |
01 apr 2024 | 37,97 | 37,97 | 36,63 | 36,85 | 36,85 | 122.700 |
28 mar 2024 | 37,61 | 38,39 | 37,21 | 37,66 | 37,66 | 143.700 |
27 mar 2024 | 36,32 | 37,70 | 36,30 | 37,65 | 37,65 | 98.300 |
26 mar 2024 | 36,41 | 36,41 | 35,84 | 35,96 | 35,96 | 82.700 |
25 mar 2024 | 36,58 | 37,33 | 35,97 | 36,03 | 36,03 | 103.800 |
22 mar 2024 | 37,54 | 37,54 | 36,35 | 36,36 | 36,36 | 79.400 |
21 mar 2024 | 37,17 | 37,84 | 36,59 | 37,25 | 37,25 | 192.200 |
20 mar 2024 | 34,17 | 36,37 | 34,13 | 35,94 | 35,94 | 123.800 |
19 mar 2024 | 34,34 | 34,70 | 34,32 | 34,40 | 34,40 | 79.200 |
18 mar 2024 | 34,80 | 35,00 | 34,31 | 34,33 | 34,33 | 91.700 |
15 mar 2024 | 34,41 | 35,18 | 34,41 | 34,88 | 34,88 | 307.900 |
14 mar 2024 | 35,08 | 35,19 | 34,23 | 34,47 | 34,47 | 137.300 |
13 mar 2024 | 35,46 | 36,13 | 35,32 | 35,44 | 35,44 | 82.500 |
12 mar 2024 | 36,22 | 36,22 | 35,38 | 35,68 | 35,68 | 69.800 |
11 mar 2024 | 36,56 | 36,73 | 36,26 | 36,39 | 36,39 | 67.100 |
08 mar 2024 | 37,04 | 37,11 | 36,53 | 36,64 | 36,64 | 104.400 |
07 mar 2024 | 36,21 | 36,75 | 35,97 | 36,44 | 36,44 | 70.200 |
06 mar 2024 | 36,12 | 36,55 | 35,24 | 35,94 | 35,94 | 83.800 |
05 mar 2024 | 34,77 | 36,26 | 34,32 | 35,96 | 35,96 | 87.700 |
04 mar 2024 | 35,03 | 35,75 | 34,79 | 34,91 | 34,91 | 62.700 |
01 mar 2024 | 35,49 | 35,49 | 34,70 | 35,05 | 35,05 | 87.400 |
29 feb 2024 | 35,69 | 36,28 | 35,31 | 35,64 | 35,64 | 105.700 |
28 feb 2024 | 34,73 | 35,18 | 34,73 | 34,85 | 34,85 | 63.700 |
27 feb 2024 | 35,43 | 35,79 | 35,06 | 35,15 | 35,15 | 63.700 |
26 feb 2024 | 35,27 | 35,68 | 34,83 | 35,26 | 35,26 | 90.900 |
23 feb 2024 | 35,72 | 36,28 | 35,19 | 35,60 | 35,60 | 66.000 |
22 feb 2024 | 35,95 | 36,00 | 35,30 | 35,79 | 35,79 | 120.200 |
21 feb 2024 | 36,76 | 36,76 | 35,88 | 36,12 | 36,12 | 115.100 |
20 feb 2024 | 36,68 | 37,54 | 36,68 | 36,83 | 36,83 | 105.400 |
16 feb 2024 | 37,23 | 37,63 | 36,85 | 37,39 | 37,39 | 101.300 |
15 feb 2024 | 36,11 | 37,79 | 36,11 | 37,60 | 37,60 | 136.200 |
14 feb 2024 | 35,79 | 35,88 | 35,19 | 35,74 | 35,74 | 118.100 |
13 feb 2024 | 35,61 | 36,33 | 34,62 | 35,17 | 35,17 | 169.900 |
12 feb 2024 | 36,35 | 37,62 | 36,35 | 37,07 | 37,07 | 121.400 |
12 feb 2024 | 0.17 Dividendo |
09 feb 2024 | 35,77 | 36,61 | 35,31 | 36,49 | 36,32 | 130.900 |
08 feb 2024 | 35,33 | 35,82 | 35,03 | 35,71 | 35,54 | 155.100 |
07 feb 2024 | 35,91 | 35,91 | 34,65 | 35,57 | 35,40 | 126.400 |
06 feb 2024 | 35,90 | 36,28 | 35,56 | 35,99 | 35,82 | 159.800 |
05 feb 2024 | 36,19 | 36,41 | 35,58 | 35,95 | 35,78 | 137.500 |
02 feb 2024 | 36,06 | 37,16 | 35,97 | 36,80 | 36,63 | 133.700 |
01 feb 2024 | 37,49 | 37,93 | 35,76 | 37,08 | 36,91 | 249.700 |
31 gen 2024 | 38,40 | 39,06 | 37,04 | 37,25 | 37,08 | 163.900 |
30 gen 2024 | 39,47 | 39,51 | 38,77 | 39,33 | 39,15 | 82.700 |
29 gen 2024 | 38,34 | 39,40 | 38,34 | 39,38 | 39,20 | 90.400 |
26 gen 2024 | 38,85 | 39,18 | 38,19 | 38,47 | 38,29 | 74.800 |
25 gen 2024 | 39,05 | 39,17 | 37,88 | 38,36 | 38,18 | 226.900 |
24 gen 2024 | 38,72 | 38,98 | 37,93 | 38,56 | 38,38 | 141.100 |
23 gen 2024 | 38,98 | 38,98 | 38,19 | 38,19 | 38,01 | 173.500 |
22 gen 2024 | 38,01 | 38,60 | 37,67 | 38,50 | 38,32 | 169.700 |
19 gen 2024 | 36,80 | 37,54 | 36,18 | 37,47 | 37,30 | 201.800 |
18 gen 2024 | 35,65 | 36,80 | 35,13 | 36,51 | 36,34 | 289.000 |
17 gen 2024 | 35,09 | 36,36 | 34,80 | 35,38 | 35,22 | 188.500 |
16 gen 2024 | 36,07 | 37,84 | 36,05 | 36,85 | 36,68 | 208.500 |
12 gen 2024 | 39,16 | 39,44 | 38,08 | 38,36 | 38,18 | 96.800 |
11 gen 2024 | 38,76 | 39,04 | 37,86 | 38,54 | 38,36 | 152.600 |
10 gen 2024 | 38,54 | 39,22 | 38,38 | 39,21 | 39,03 | 107.900 |
09 gen 2024 | 38,57 | 39,27 | 38,29 | 38,87 | 38,69 | 101.600 |
08 gen 2024 | 38,81 | 39,32 | 38,63 | 39,32 | 39,14 | 126.200 |
05 gen 2024 | 38,49 | 39,29 | 38,29 | 38,84 | 38,66 | 104.100 |
04 gen 2024 | 38,72 | 39,35 | 38,68 | 38,73 | 38,55 | 106.800 |
03 gen 2024 | 39,15 | 39,22 | 38,24 | 38,52 | 38,34 | 158.300 |
02 gen 2024 | 39,36 | 40,18 | 39,15 | 39,45 | 39,27 | 147.400 |
29 dic 2023 | 40,57 | 40,89 | 39,81 | 39,85 | 39,66 | 108.000 |
28 dic 2023 | 40,28 | 40,79 | 40,28 | 40,76 | 40,57 | 112.200 |
27 dic 2023 | 40,80 | 40,80 | 40,22 | 40,46 | 40,27 | 94.100 |
26 dic 2023 | 40,43 | 40,64 | 40,00 | 40,58 | 40,39 | 122.300 |
22 dic 2023 | 39,72 | 40,30 | 39,72 | 40,02 | 39,83 | 94.200 |
21 dic 2023 | 39,84 | 40,04 | 39,19 | 39,29 | 39,11 | 129.100 |
20 dic 2023 | 40,00 | 41,00 | 39,46 | 39,52 | 39,34 | 291.400 |
19 dic 2023 | 39,31 | 40,23 | 39,07 | 39,94 | 39,75 | 141.900 |
*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...