Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 37,60 | 37,74 | 37,49 | 37,53 | 37,53 | 6.500 |
27 giu 2024 | 37,28 | 37,28 | 37,21 | 37,22 | 37,22 | 12.500 |
26 giu 2024 | 37,09 | 37,12 | 37,01 | 37,09 | 37,09 | 4.600 |
25 giu 2024 | 37,06 | 37,18 | 37,06 | 37,16 | 37,16 | 3.100 |
24 giu 2024 | 36,68 | 36,78 | 36,60 | 36,60 | 36,60 | 8.300 |
24 giu 2024 | 0.298 Dividendo |
21 giu 2024 | 36,65 | 36,68 | 36,58 | 36,61 | 36,31 | 33.600 |
20 giu 2024 | 36,86 | 36,91 | 36,82 | 36,84 | 36,54 | 8.300 |
18 giu 2024 | 36,92 | 36,96 | 36,86 | 36,96 | 36,66 | 3.300 |
17 giu 2024 | 36,71 | 36,97 | 36,62 | 36,97 | 36,67 | 5.400 |
14 giu 2024 | 37,35 | 37,35 | 37,18 | 37,27 | 36,97 | 5.700 |
13 giu 2024 | 37,31 | 37,31 | 37,19 | 37,27 | 36,97 | 18.000 |
12 giu 2024 | 38,26 | 38,32 | 38,03 | 38,03 | 37,72 | 2.200 |
11 giu 2024 | 37,79 | 37,83 | 37,77 | 37,78 | 37,47 | 2.900 |
10 giu 2024 | 38,08 | 38,25 | 38,08 | 38,20 | 37,89 | 7.700 |
07 giu 2024 | 37,87 | 38,01 | 37,82 | 37,82 | 37,51 | 3.700 |
06 giu 2024 | 38,05 | 38,10 | 38,02 | 38,10 | 37,78 | 3.700 |
05 giu 2024 | 37,92 | 38,12 | 37,82 | 38,08 | 37,77 | 4.800 |
04 giu 2024 | 38,33 | 38,44 | 38,23 | 38,32 | 38,01 | 4.800 |
03 giu 2024 | 38,25 | 38,36 | 38,23 | 38,29 | 37,98 | 4.400 |
31 mag 2024 | 37,99 | 38,04 | 37,78 | 37,99 | 37,68 | 4.100 |
30 mag 2024 | 37,20 | 37,55 | 37,20 | 37,55 | 37,24 | 900 |
29 mag 2024 | 37,36 | 37,36 | 37,17 | 37,21 | 36,90 | 1.000 |
28 mag 2024 | 37,99 | 37,99 | 37,80 | 37,88 | 37,57 | 2.700 |
24 mag 2024 | 37,69 | 37,69 | 37,60 | 37,65 | 37,34 | 400 |
23 mag 2024 | 37,47 | 37,52 | 37,23 | 37,23 | 36,93 | 600 |
22 mag 2024 | 37,45 | 37,48 | 37,37 | 37,37 | 37,07 | 600 |
21 mag 2024 | 37,81 | 37,86 | 37,81 | 37,86 | 37,56 | 500 |
20 mag 2024 | 38,04 | 38,12 | 38,01 | 38,01 | 37,70 | 400 |
17 mag 2024 | 37,66 | 37,74 | 37,66 | 37,74 | 37,43 | 300 |
16 mag 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 37,21 | 100 |
15 mag 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,61 | 100 |
14 mag 2024 | 37,58 | 37,58 | 37,56 | 37,58 | 37,27 | 1.300 |
13 mag 2024 | 37,37 | 37,37 | 37,28 | 37,28 | 36,98 | 1.300 |
10 mag 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,16 | 100 |
09 mag 2024 | 37,51 | 37,65 | 37,51 | 37,65 | 37,34 | 700 |
08 mag 2024 | 37,43 | 37,46 | 37,43 | 37,46 | 37,16 | 500 |
07 mag 2024 | 37,96 | 38,00 | 37,93 | 37,93 | 37,62 | 4.700 |
06 mag 2024 | 38,30 | 38,31 | 38,30 | 38,31 | 38,00 | 1.700 |
03 mag 2024 | 38,03 | 38,14 | 38,03 | 38,14 | 37,83 | 200 |
02 mag 2024 | 37,56 | 37,74 | 37,55 | 37,74 | 37,43 | 6.600 |
01 mag 2024 | 37,02 | 37,02 | 36,99 | 36,99 | 36,69 | 2.100 |
30 apr 2024 | 37,40 | 37,40 | 37,14 | 37,14 | 36,83 | 29.500 |
29 apr 2024 | 37,20 | 37,28 | 37,20 | 37,26 | 36,96 | 1.700 |
26 apr 2024 | 36,85 | 36,90 | 36,84 | 36,90 | 36,60 | 700 |
25 apr 2024 | 36,43 | 36,75 | 36,43 | 36,69 | 36,39 | 2.200 |
24 apr 2024 | 37,22 | 37,32 | 37,21 | 37,32 | 37,01 | 1.000 |
23 apr 2024 | 37,01 | 37,18 | 37,00 | 37,18 | 36,87 | 2.500 |
22 apr 2024 | 36,95 | 37,11 | 36,92 | 37,11 | 36,81 | 1.000 |
19 apr 2024 | 36,84 | 36,84 | 36,73 | 36,73 | 36,43 | 700 |
18 apr 2024 | 37,04 | 37,04 | 36,89 | 36,89 | 36,59 | 500 |
17 apr 2024 | 37,14 | 37,14 | 36,95 | 37,00 | 36,69 | 5.400 |
16 apr 2024 | 37,48 | 37,50 | 37,44 | 37,44 | 37,13 | 5.700 |
15 apr 2024 | 38,21 | 38,22 | 38,01 | 38,01 | 37,70 | 2.000 |
12 apr 2024 | 38,23 | 38,23 | 38,12 | 38,12 | 37,81 | 900 |
11 apr 2024 | 38,59 | 38,59 | 38,59 | 38,59 | 38,27 | 100 |
10 apr 2024 | 38,16 | 38,23 | 38,16 | 38,23 | 37,92 | 2.500 |
09 apr 2024 | 38,80 | 38,80 | 38,80 | 38,80 | 38,48 | 100 |
08 apr 2024 | 38,69 | 38,76 | 38,69 | 38,71 | 38,39 | 1.300 |
05 apr 2024 | 38,39 | 38,50 | 38,39 | 38,50 | 38,18 | 400 |
04 apr 2024 | 38,79 | 38,79 | 38,36 | 38,37 | 38,05 | 700 |
03 apr 2024 | 38,69 | 38,69 | 38,69 | 38,69 | 38,38 | 300 |
02 apr 2024 | 38,29 | 38,39 | 38,29 | 38,39 | 38,08 | 400 |
01 apr 2024 | 38,53 | 38,59 | 38,53 | 38,59 | 38,27 | 600 |
28 mar 2024 | 39,25 | 39,25 | 39,15 | 39,20 | 38,88 | 500 |
27 mar 2024 | 39,29 | 39,35 | 39,27 | 39,35 | 39,03 | 700 |
26 mar 2024 | 39,26 | 39,28 | 39,20 | 39,20 | 38,88 | 600 |
25 mar 2024 | 39,09 | 39,09 | 39,03 | 39,03 | 38,71 | 700 |
22 mar 2024 | 39,45 | 39,48 | 39,45 | 39,48 | 39,16 | 400 |
21 mar 2024 | 39,43 | 39,43 | 39,39 | 39,42 | 39,10 | 800 |
20 mar 2024 | 39,00 | 39,27 | 39,00 | 39,27 | 38,95 | 500 |
19 mar 2024 | 38,82 | 39,01 | 38,82 | 39,01 | 38,69 | 500 |
18 mar 2024 | 38,77 | 38,79 | 38,74 | 38,79 | 38,48 | 600 |
15 mar 2024 | 38,21 | 38,26 | 38,21 | 38,26 | 37,95 | 200 |
14 mar 2024 | 38,30 | 38,30 | 37,91 | 37,96 | 37,65 | 5.200 |
13 mar 2024 | 38,10 | 38,12 | 38,09 | 38,09 | 37,78 | 400 |
12 mar 2024 | 38,26 | 38,41 | 38,26 | 38,41 | 38,10 | 200 |
11 mar 2024 | 38,22 | 38,27 | 38,20 | 38,20 | 37,89 | 1.400 |
08 mar 2024 | 39,19 | 39,19 | 39,07 | 39,07 | 38,76 | 1.400 |
07 mar 2024 | 39,11 | 39,11 | 39,10 | 39,10 | 38,78 | 400 |
06 mar 2024 | 39,02 | 39,24 | 39,02 | 39,11 | 38,79 | 3.500 |
05 mar 2024 | 38,62 | 38,71 | 38,53 | 38,53 | 38,21 | 1.900 |
04 mar 2024 | 38,27 | 38,35 | 38,27 | 38,27 | 37,96 | 1.600 |
01 mar 2024 | 38,26 | 38,49 | 38,26 | 38,49 | 38,18 | 2.300 |
29 feb 2024 | 37,95 | 37,95 | 37,78 | 37,90 | 37,59 | 2.300 |
28 feb 2024 | 37,73 | 37,73 | 37,67 | 37,68 | 37,37 | 2.900 |
27 feb 2024 | 37,87 | 37,94 | 37,87 | 37,93 | 37,62 | 3.000 |
26 feb 2024 | 37,87 | 37,87 | 37,78 | 37,83 | 37,52 | 1.200 |
23 feb 2024 | 37,87 | 37,87 | 37,87 | 37,87 | 37,56 | 900 |
22 feb 2024 | 37,72 | 37,82 | 37,68 | 37,81 | 37,51 | 34.900 |
21 feb 2024 | 37,26 | 37,27 | 37,21 | 37,22 | 36,92 | 1.400 |
20 feb 2024 | 37,18 | 37,29 | 37,18 | 37,29 | 36,98 | 1.200 |
16 feb 2024 | 37,03 | 37,10 | 36,98 | 37,06 | 36,76 | 6.100 |
15 feb 2024 | 36,84 | 37,06 | 36,84 | 37,06 | 36,76 | 2.200 |
14 feb 2024 | 36,62 | 36,80 | 36,62 | 36,80 | 36,50 | 139.700 |
13 feb 2024 | 36,83 | 36,83 | 36,60 | 36,61 | 36,31 | 700 |
12 feb 2024 | 36,63 | 36,89 | 36,63 | 36,78 | 36,48 | 5.400 |
09 feb 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,33 | 100 |
08 feb 2024 | 36,46 | 36,46 | 36,29 | 36,46 | 36,16 | 5.800 |
07 feb 2024 | 36,66 | 36,68 | 36,64 | 36,65 | 36,35 | 1.100 |
*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...