Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 40,00 | 40,20 | 39,68 | 39,69 | 39,69 | 1.643.500 |
10 mag 2024 | 39,93 | 40,09 | 39,65 | 39,94 | 39,94 | 2.055.900 |
09 mag 2024 | 39,47 | 39,89 | 39,37 | 39,84 | 39,84 | 2.023.000 |
08 mag 2024 | 39,22 | 39,61 | 39,20 | 39,47 | 39,47 | 2.283.600 |
07 mag 2024 | 39,21 | 39,38 | 38,96 | 39,35 | 39,35 | 2.963.100 |
06 mag 2024 | 38,99 | 39,05 | 38,63 | 38,95 | 38,95 | 2.068.800 |
06 mag 2024 | 0.425 Dividendo |
03 mag 2024 | 39,35 | 39,43 | 38,75 | 39,24 | 38,82 | 2.137.500 |
02 mag 2024 | 38,95 | 39,33 | 38,67 | 39,09 | 38,67 | 2.762.700 |
01 mag 2024 | 38,24 | 39,02 | 38,18 | 38,70 | 38,28 | 2.862.300 |
30 apr 2024 | 38,57 | 38,72 | 38,21 | 38,34 | 37,92 | 3.680.300 |
29 apr 2024 | 38,33 | 38,94 | 38,30 | 38,78 | 38,36 | 4.019.300 |
26 apr 2024 | 38,20 | 38,70 | 37,84 | 38,13 | 37,72 | 5.476.300 |
25 apr 2024 | 38,23 | 38,66 | 37,85 | 38,57 | 38,15 | 3.289.700 |
24 apr 2024 | 37,89 | 38,38 | 37,69 | 38,30 | 37,89 | 2.491.200 |
23 apr 2024 | 38,20 | 38,48 | 38,07 | 38,12 | 37,71 | 1.944.700 |
22 apr 2024 | 38,06 | 38,39 | 37,92 | 38,21 | 37,80 | 2.389.500 |
19 apr 2024 | 37,87 | 38,42 | 37,76 | 38,17 | 37,76 | 2.710.000 |
18 apr 2024 | 37,60 | 37,74 | 37,23 | 37,63 | 37,22 | 1.779.000 |
17 apr 2024 | 36,98 | 37,52 | 36,92 | 37,45 | 37,04 | 2.552.500 |
16 apr 2024 | 37,28 | 37,42 | 36,81 | 36,83 | 36,43 | 2.577.300 |
15 apr 2024 | 37,62 | 37,83 | 37,14 | 37,40 | 36,99 | 2.638.900 |
12 apr 2024 | 37,59 | 37,86 | 37,27 | 37,41 | 37,00 | 2.001.900 |
11 apr 2024 | 38,06 | 38,06 | 37,56 | 37,62 | 37,21 | 2.110.200 |
10 apr 2024 | 38,08 | 38,14 | 37,56 | 37,84 | 37,43 | 2.922.900 |
09 apr 2024 | 38,50 | 38,65 | 38,24 | 38,47 | 38,05 | 2.468.900 |
08 apr 2024 | 38,08 | 38,39 | 37,96 | 38,37 | 37,95 | 2.418.600 |
05 apr 2024 | 38,00 | 38,19 | 37,75 | 38,01 | 37,60 | 3.193.700 |
04 apr 2024 | 38,45 | 38,47 | 37,90 | 38,27 | 37,86 | 4.250.100 |
03 apr 2024 | 38,41 | 38,49 | 37,94 | 38,14 | 37,73 | 3.172.000 |
02 apr 2024 | 38,40 | 38,73 | 38,37 | 38,47 | 38,05 | 3.459.900 |
01 apr 2024 | 38,67 | 38,68 | 37,98 | 38,37 | 37,95 | 2.844.100 |
28 mar 2024 | 38,45 | 38,71 | 38,33 | 38,62 | 38,20 | 3.248.200 |
27 mar 2024 | 38,05 | 38,55 | 37,95 | 38,46 | 38,04 | 3.799.700 |
26 mar 2024 | 38,25 | 38,39 | 37,78 | 37,79 | 37,38 | 2.190.200 |
25 mar 2024 | 38,44 | 38,49 | 38,20 | 38,36 | 37,94 | 1.462.500 |
22 mar 2024 | 38,60 | 38,65 | 38,08 | 38,21 | 37,80 | 1.665.800 |
21 mar 2024 | 38,34 | 38,64 | 38,17 | 38,27 | 37,86 | 2.176.600 |
20 mar 2024 | 38,29 | 38,53 | 38,01 | 38,26 | 37,85 | 2.487.300 |
19 mar 2024 | 38,31 | 38,49 | 38,15 | 38,30 | 37,89 | 2.041.800 |
18 mar 2024 | 37,95 | 38,23 | 37,85 | 38,21 | 37,80 | 3.113.900 |
15 mar 2024 | 37,77 | 38,33 | 37,77 | 37,95 | 37,54 | 5.657.300 |
14 mar 2024 | 37,97 | 38,08 | 37,73 | 38,02 | 37,61 | 2.513.000 |
13 mar 2024 | 38,16 | 38,42 | 37,92 | 38,09 | 37,68 | 2.325.300 |
12 mar 2024 | 38,31 | 38,57 | 37,81 | 37,89 | 37,48 | 2.879.700 |
11 mar 2024 | 38,07 | 38,55 | 38,07 | 38,53 | 38,11 | 2.579.400 |
08 mar 2024 | 37,95 | 38,17 | 37,62 | 38,09 | 37,68 | 2.694.600 |
07 mar 2024 | 37,82 | 37,91 | 37,59 | 37,84 | 37,43 | 2.196.000 |
06 mar 2024 | 37,42 | 37,65 | 37,20 | 37,46 | 37,05 | 2.293.100 |
05 mar 2024 | 37,47 | 37,77 | 36,88 | 37,01 | 36,61 | 3.440.500 |
04 mar 2024 | 36,26 | 37,34 | 36,26 | 37,27 | 36,87 | 2.570.300 |
01 mar 2024 | 36,54 | 36,60 | 36,01 | 36,50 | 36,10 | 2.730.000 |
29 feb 2024 | 37,00 | 37,17 | 36,54 | 36,61 | 36,21 | 3.085.800 |
28 feb 2024 | 36,81 | 37,03 | 36,75 | 36,84 | 36,44 | 2.315.200 |
27 feb 2024 | 36,65 | 36,91 | 36,37 | 36,87 | 36,47 | 2.336.700 |
26 feb 2024 | 37,25 | 37,25 | 36,42 | 36,48 | 36,08 | 2.995.800 |
23 feb 2024 | 37,39 | 37,65 | 37,29 | 37,40 | 36,99 | 4.298.300 |
22 feb 2024 | 37,62 | 37,62 | 37,25 | 37,30 | 36,90 | 3.278.600 |
21 feb 2024 | 37,31 | 37,84 | 37,07 | 37,82 | 37,41 | 3.159.200 |
20 feb 2024 | 37,41 | 37,64 | 37,11 | 37,15 | 36,75 | 4.110.500 |
16 feb 2024 | 37,16 | 37,42 | 36,81 | 37,39 | 36,99 | 3.471.500 |
15 feb 2024 | 37,03 | 37,39 | 36,93 | 37,30 | 36,90 | 3.930.900 |
14 feb 2024 | 37,01 | 37,10 | 36,78 | 36,93 | 36,53 | 3.404.100 |
13 feb 2024 | 37,58 | 37,75 | 36,62 | 36,95 | 36,55 | 4.063.500 |
12 feb 2024 | 37,38 | 37,78 | 36,91 | 37,77 | 37,36 | 3.692.500 |
09 feb 2024 | 36,00 | 37,54 | 36,00 | 37,31 | 36,91 | 9.712.600 |
08 feb 2024 | 35,62 | 35,85 | 35,41 | 35,79 | 35,40 | 4.550.300 |
07 feb 2024 | 35,95 | 36,04 | 35,65 | 35,83 | 35,44 | 2.514.300 |
06 feb 2024 | 35,75 | 35,99 | 35,63 | 35,81 | 35,42 | 2.636.100 |
06 feb 2024 | 0.41 Dividendo |
05 feb 2024 | 36,41 | 36,66 | 36,15 | 36,22 | 35,42 | 3.883.600 |
02 feb 2024 | 36,97 | 37,13 | 36,45 | 36,79 | 35,98 | 3.897.900 |
01 feb 2024 | 36,52 | 37,36 | 36,29 | 37,32 | 36,50 | 2.880.800 |
31 gen 2024 | 37,05 | 37,23 | 36,52 | 36,68 | 35,87 | 3.447.500 |
30 gen 2024 | 36,70 | 37,01 | 36,40 | 36,76 | 35,95 | 2.877.100 |
29 gen 2024 | 36,39 | 36,83 | 36,20 | 36,78 | 35,97 | 2.789.300 |
26 gen 2024 | 36,60 | 36,64 | 36,21 | 36,38 | 35,58 | 3.379.600 |
25 gen 2024 | 36,36 | 36,51 | 35,74 | 36,50 | 35,70 | 3.963.000 |
24 gen 2024 | 37,04 | 37,05 | 35,88 | 35,96 | 35,17 | 5.257.000 |
23 gen 2024 | 36,64 | 36,88 | 36,48 | 36,72 | 35,91 | 5.877.600 |
22 gen 2024 | 37,07 | 37,34 | 36,67 | 36,69 | 35,88 | 4.172.500 |
19 gen 2024 | 37,24 | 37,25 | 36,68 | 37,01 | 36,19 | 3.736.700 |
18 gen 2024 | 37,14 | 37,32 | 36,96 | 37,11 | 36,29 | 5.382.400 |
17 gen 2024 | 37,69 | 38,10 | 37,16 | 37,33 | 36,51 | 5.538.300 |
16 gen 2024 | 38,12 | 38,23 | 37,67 | 37,85 | 37,02 | 4.977.600 |
12 gen 2024 | 38,25 | 38,44 | 38,12 | 38,37 | 37,52 | 3.968.600 |
11 gen 2024 | 38,70 | 38,78 | 37,78 | 38,02 | 37,18 | 4.540.400 |
10 gen 2024 | 38,58 | 38,81 | 38,37 | 38,74 | 37,89 | 3.048.900 |
09 gen 2024 | 38,24 | 38,59 | 38,03 | 38,52 | 37,67 | 8.050.400 |
08 gen 2024 | 38,13 | 38,39 | 37,85 | 38,38 | 37,53 | 2.841.200 |
05 gen 2024 | 37,75 | 38,23 | 37,56 | 38,13 | 37,29 | 3.621.500 |
04 gen 2024 | 37,92 | 38,26 | 37,63 | 37,79 | 36,96 | 3.715.100 |
03 gen 2024 | 37,43 | 37,83 | 37,25 | 37,76 | 36,93 | 4.079.300 |
02 gen 2024 | 36,47 | 37,43 | 36,40 | 37,40 | 36,58 | 2.994.800 |
29 dic 2023 | 36,47 | 36,70 | 36,38 | 36,66 | 35,85 | 2.728.600 |
28 dic 2023 | 36,23 | 36,68 | 36,14 | 36,59 | 35,78 | 2.029.200 |
27 dic 2023 | 36,25 | 36,37 | 36,08 | 36,32 | 35,52 | 2.367.200 |
26 dic 2023 | 36,22 | 36,53 | 36,17 | 36,34 | 35,54 | 2.764.300 |
22 dic 2023 | 36,50 | 36,78 | 36,20 | 36,23 | 35,43 | 4.446.000 |
21 dic 2023 | 36,25 | 36,54 | 36,05 | 36,33 | 35,53 | 2.887.400 |
*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...