Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 37,86 | 37,86 | 37,38 | 37,46 | 37,46 | 25 |
13 giu 2024 | 38,28 | 38,28 | 37,56 | 37,56 | 37,56 | - |
12 giu 2024 | 37,80 | 38,28 | 37,80 | 38,28 | 38,28 | - |
11 giu 2024 | 37,86 | 38,14 | 37,70 | 37,70 | 37,70 | - |
10 giu 2024 | 37,68 | 37,94 | 37,68 | 37,72 | 37,72 | - |
07 giu 2024 | 37,08 | 38,10 | 37,08 | 37,88 | 37,88 | - |
06 giu 2024 | 37,60 | 37,60 | 37,06 | 37,06 | 37,06 | - |
05 giu 2024 | 37,62 | 37,96 | 37,52 | 37,52 | 37,52 | - |
04 giu 2024 | 37,50 | 37,66 | 37,34 | 37,42 | 37,42 | - |
03 giu 2024 | 38,58 | 38,58 | 37,42 | 37,42 | 37,42 | - |
31 mag 2024 | 37,92 | 38,16 | 37,86 | 38,16 | 38,16 | - |
30 mag 2024 | 37,78 | 37,90 | 37,70 | 37,90 | 37,90 | - |
29 mag 2024 | 38,40 | 38,40 | 37,82 | 37,92 | 37,92 | - |
28 mag 2024 | 38,76 | 38,76 | 38,50 | 38,50 | 38,50 | - |
27 mag 2024 | 38,12 | 38,88 | 38,12 | 38,74 | 38,74 | - |
24 mag 2024 | 37,48 | 38,22 | 37,48 | 38,08 | 38,08 | - |
23 mag 2024 | 38,06 | 38,32 | 37,62 | 37,62 | 37,62 | - |
22 mag 2024 | 37,62 | 38,02 | 37,52 | 37,92 | 37,92 | - |
21 mag 2024 | 37,78 | 37,78 | 37,44 | 37,58 | 37,58 | - |
20 mag 2024 | 37,42 | 37,78 | 37,42 | 37,74 | 37,74 | - |
17 mag 2024 | 37,22 | 37,54 | 37,22 | 37,38 | 37,38 | - |
16 mag 2024 | 37,52 | 37,84 | 37,22 | 37,22 | 37,22 | - |
15 mag 2024 | 38,06 | 38,06 | 37,50 | 37,50 | 37,50 | - |
14 mag 2024 | 38,14 | 38,28 | 37,90 | 37,90 | 37,90 | - |
13 mag 2024 | 38,22 | 38,52 | 38,12 | 38,12 | 38,12 | - |
10 mag 2024 | 38,08 | 38,24 | 38,06 | 38,24 | 38,24 | - |
09 mag 2024 | 38,22 | 38,52 | 37,96 | 37,98 | 37,98 | - |
08 mag 2024 | 38,16 | 38,30 | 37,72 | 38,16 | 38,16 | - |
07 mag 2024 | 36,82 | 37,26 | 36,82 | 37,10 | 37,10 | - |
06 mag 2024 | 36,30 | 36,98 | 36,30 | 36,74 | 36,74 | - |
03 mag 2024 | 36,76 | 36,76 | 36,34 | 36,34 | 36,34 | - |
02 mag 2024 | 36,82 | 36,82 | 36,68 | 36,68 | 36,68 | - |
02 mag 2024 | 1 Dividendo |
30 apr 2024 | 37,48 | 37,94 | 37,48 | 37,74 | 36,74 | - |
29 apr 2024 | 37,46 | 37,68 | 37,42 | 37,42 | 36,43 | - |
26 apr 2024 | 37,08 | 37,52 | 37,08 | 37,34 | 36,35 | - |
25 apr 2024 | 37,12 | 37,12 | 36,60 | 36,74 | 35,77 | - |
24 apr 2024 | 37,58 | 37,58 | 37,16 | 37,16 | 36,18 | - |
23 apr 2024 | 37,58 | 37,58 | 37,34 | 37,40 | 36,41 | - |
22 apr 2024 | 37,24 | 37,40 | 37,10 | 37,40 | 36,41 | - |
19 apr 2024 | 36,40 | 36,98 | 36,40 | 36,98 | 36,00 | - |
18 apr 2024 | 36,98 | 37,30 | 36,62 | 36,76 | 35,79 | - |
17 apr 2024 | 37,36 | 37,58 | 36,80 | 36,84 | 35,86 | 3.720 |
16 apr 2024 | 37,36 | 37,64 | 37,28 | 37,48 | 36,49 | - |
15 apr 2024 | 37,74 | 38,08 | 37,56 | 37,56 | 36,56 | - |
12 apr 2024 | 38,00 | 38,18 | 37,46 | 37,46 | 36,47 | - |
11 apr 2024 | 37,82 | 37,90 | 37,64 | 37,76 | 36,76 | - |
10 apr 2024 | 38,16 | 38,34 | 37,76 | 37,76 | 36,76 | 200 |
09 apr 2024 | 37,94 | 38,22 | 37,94 | 37,98 | 36,97 | - |
08 apr 2024 | 38,46 | 38,46 | 37,98 | 37,98 | 36,97 | - |
05 apr 2024 | 38,30 | 38,48 | 38,30 | 38,40 | 37,38 | - |
04 apr 2024 | 38,40 | 38,72 | 38,38 | 38,68 | 37,66 | - |
03 apr 2024 | 38,38 | 38,46 | 38,18 | 38,38 | 37,36 | - |
02 apr 2024 | 39,00 | 39,34 | 38,30 | 38,30 | 37,29 | - |
28 mar 2024 | 39,38 | 39,40 | 39,03 | 39,05 | 38,02 | - |
27 mar 2024 | 39,13 | 39,65 | 39,13 | 39,31 | 38,27 | - |
26 mar 2024 | 39,00 | 39,13 | 38,82 | 39,10 | 38,06 | - |
25 mar 2024 | 39,49 | 39,49 | 38,94 | 38,94 | 37,91 | 410 |
22 mar 2024 | 38,84 | 39,63 | 38,84 | 39,63 | 38,58 | - |
21 mar 2024 | 38,27 | 38,76 | 37,92 | 38,74 | 37,71 | - |
20 mar 2024 | 37,96 | 38,00 | 37,73 | 37,97 | 36,96 | - |
19 mar 2024 | 38,64 | 38,64 | 37,89 | 37,89 | 36,89 | - |
18 mar 2024 | 38,34 | 38,68 | 38,30 | 38,62 | 37,60 | - |
15 mar 2024 | 38,05 | 38,29 | 38,05 | 38,26 | 37,25 | - |
14 mar 2024 | 37,82 | 38,31 | 37,82 | 37,86 | 36,86 | - |
13 mar 2024 | 38,18 | 38,18 | 37,81 | 37,81 | 36,81 | - |
12 mar 2024 | 37,53 | 38,01 | 36,96 | 38,01 | 37,00 | - |
11 mar 2024 | 36,05 | 36,86 | 36,05 | 36,64 | 35,67 | - |
08 mar 2024 | 36,79 | 36,79 | 36,01 | 36,01 | 35,06 | - |
07 mar 2024 | 38,65 | 40,46 | 37,01 | 37,01 | 36,03 | 1.000 |
06 mar 2024 | 38,00 | 38,32 | 37,98 | 38,26 | 37,25 | - |
05 mar 2024 | 37,92 | 38,35 | 37,91 | 37,91 | 36,91 | 37 |
04 mar 2024 | 37,70 | 37,98 | 37,70 | 37,95 | 36,94 | - |
01 mar 2024 | 37,31 | 37,90 | 37,31 | 37,59 | 36,59 | - |
29 feb 2024 | 37,13 | 37,39 | 36,96 | 36,96 | 35,98 | - |
28 feb 2024 | 37,00 | 37,11 | 36,78 | 37,05 | 36,07 | 1 |
27 feb 2024 | 37,17 | 37,25 | 36,86 | 36,90 | 35,92 | - |
26 feb 2024 | 37,40 | 37,55 | 37,14 | 37,14 | 36,16 | - |
23 feb 2024 | 37,68 | 37,68 | 37,49 | 37,49 | 36,50 | - |
22 feb 2024 | 37,81 | 37,90 | 37,62 | 37,62 | 36,62 | - |
21 feb 2024 | 37,30 | 37,61 | 37,30 | 37,55 | 36,56 | - |
20 feb 2024 | 37,31 | 37,48 | 37,31 | 37,32 | 36,33 | - |
19 feb 2024 | 37,58 | 37,58 | 37,35 | 37,35 | 36,36 | - |
16 feb 2024 | 37,43 | 37,84 | 37,43 | 37,63 | 36,63 | - |
15 feb 2024 | 37,50 | 38,02 | 37,31 | 37,31 | 36,32 | - |
14 feb 2024 | 37,11 | 37,61 | 37,11 | 37,30 | 36,31 | - |
13 feb 2024 | 37,06 | 37,65 | 37,02 | 37,04 | 36,06 | - |
12 feb 2024 | 37,15 | 37,42 | 37,13 | 37,13 | 36,15 | - |
09 feb 2024 | 37,04 | 37,27 | 36,85 | 37,04 | 36,06 | - |
08 feb 2024 | 37,25 | 37,25 | 37,03 | 37,03 | 36,05 | - |
07 feb 2024 | 36,98 | 37,34 | 36,98 | 37,16 | 36,18 | - |
06 feb 2024 | 36,19 | 37,14 | 36,19 | 36,89 | 35,91 | - |
05 feb 2024 | 37,18 | 37,18 | 36,04 | 36,04 | 35,09 | 29 |
02 feb 2024 | 37,76 | 37,86 | 36,96 | 36,96 | 35,98 | - |
01 feb 2024 | 36,87 | 37,76 | 36,87 | 37,57 | 36,57 | - |
31 gen 2024 | 36,95 | 37,39 | 36,95 | 37,03 | 36,05 | - |
30 gen 2024 | 37,25 | 37,50 | 37,11 | 37,11 | 36,13 | - |
29 gen 2024 | 36,93 | 37,11 | 36,74 | 37,11 | 36,13 | - |
26 gen 2024 | 35,93 | 37,26 | 35,93 | 36,98 | 36,00 | - |
25 gen 2024 | 35,80 | 36,15 | 35,80 | 35,93 | 34,98 | - |
*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...