Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 33,68 | 34,78 | 33,50 | 34,78 | 34,78 | 885 |
27 giu 2024 | 33,96 | 34,40 | 33,96 | 34,18 | 34,18 | 607 |
26 giu 2024 | 34,50 | 35,00 | 34,18 | 34,28 | 34,28 | 1.225 |
25 giu 2024 | 34,80 | 34,80 | 34,10 | 34,52 | 34,52 | 330 |
24 giu 2024 | 34,64 | 34,96 | 34,24 | 34,78 | 34,78 | 283 |
21 giu 2024 | 35,08 | 35,10 | 34,50 | 34,82 | 34,82 | 1.226 |
20 giu 2024 | 34,22 | 34,94 | 34,22 | 34,80 | 34,80 | 2.255 |
19 giu 2024 | 33,80 | 34,24 | 33,80 | 34,24 | 34,24 | 105 |
18 giu 2024 | 34,30 | 34,32 | 33,78 | 33,98 | 33,98 | 3.603 |
17 giu 2024 | 31,62 | 34,12 | 31,62 | 34,08 | 34,08 | 3.379 |
14 giu 2024 | 32,84 | 32,84 | 31,60 | 31,60 | 31,60 | 13.392 |
13 giu 2024 | 33,72 | 33,92 | 32,74 | 32,74 | 32,74 | 1.495 |
12 giu 2024 | 34,78 | 34,78 | 33,72 | 33,72 | 33,72 | 6.976 |
11 giu 2024 | 36,46 | 36,50 | 33,74 | 34,60 | 34,60 | 6.493 |
10 giu 2024 | 36,98 | 37,00 | 36,26 | 36,48 | 36,48 | 2.087 |
07 giu 2024 | 37,00 | 37,00 | 36,52 | 36,94 | 36,94 | 3.178 |
06 giu 2024 | 36,82 | 37,40 | 36,82 | 37,06 | 37,06 | 792 |
05 giu 2024 | 37,04 | 37,06 | 36,76 | 36,76 | 36,76 | 720 |
04 giu 2024 | 37,54 | 37,54 | 36,82 | 37,04 | 37,04 | 1.167 |
03 giu 2024 | 37,48 | 37,84 | 37,20 | 37,54 | 37,54 | 984 |
31 mag 2024 | 36,62 | 37,54 | 36,62 | 37,20 | 37,20 | 2.630 |
30 mag 2024 | 36,40 | 37,04 | 36,14 | 36,80 | 36,80 | 725 |
29 mag 2024 | 37,22 | 37,22 | 36,22 | 36,76 | 36,76 | 1.820 |
28 mag 2024 | 38,10 | 38,12 | 37,18 | 37,18 | 37,18 | 1.640 |
27 mag 2024 | 37,22 | 38,38 | 37,00 | 38,38 | 38,38 | 2.188 |
24 mag 2024 | 38,60 | 38,80 | 37,24 | 37,24 | 37,24 | 1.520 |
23 mag 2024 | 38,30 | 38,82 | 38,18 | 38,70 | 38,70 | 2.220 |
22 mag 2024 | 39,16 | 39,16 | 38,00 | 38,12 | 38,12 | 5.868 |
21 mag 2024 | 39,28 | 39,50 | 38,78 | 39,40 | 39,40 | 2.328 |
20 mag 2024 | 39,00 | 39,26 | 38,76 | 39,26 | 39,26 | 1.798 |
20 mag 2024 | 0.4 Dividendo |
17 mag 2024 | 38,66 | 39,18 | 38,42 | 38,96 | 38,56 | 525 |
16 mag 2024 | 38,86 | 39,78 | 38,78 | 38,78 | 38,38 | 2.500 |
15 mag 2024 | 38,10 | 38,82 | 38,10 | 38,82 | 38,42 | 2.547 |
14 mag 2024 | 39,28 | 39,44 | 37,50 | 38,24 | 37,85 | 2.488 |
13 mag 2024 | 38,72 | 39,50 | 38,50 | 39,36 | 38,96 | 3.525 |
10 mag 2024 | 38,20 | 39,04 | 38,20 | 38,50 | 38,10 | 3.124 |
09 mag 2024 | 37,76 | 37,96 | 37,76 | 37,96 | 37,57 | 140 |
08 mag 2024 | 37,34 | 38,28 | 37,20 | 37,94 | 37,55 | 9.887 |
07 mag 2024 | 38,26 | 38,86 | 36,98 | 37,18 | 36,80 | 6.684 |
06 mag 2024 | 38,22 | 38,34 | 37,54 | 38,26 | 37,87 | 3.851 |
03 mag 2024 | 36,00 | 37,92 | 36,00 | 37,86 | 37,47 | 6.439 |
02 mag 2024 | 37,08 | 37,08 | 35,56 | 35,56 | 35,19 | 8.223 |
30 apr 2024 | 37,74 | 38,04 | 36,94 | 36,94 | 36,56 | 3.115 |
29 apr 2024 | 38,22 | 38,44 | 37,62 | 37,64 | 37,25 | 5.097 |
26 apr 2024 | 37,74 | 38,20 | 37,30 | 38,12 | 37,73 | 1.722 |
25 apr 2024 | 39,22 | 39,50 | 37,24 | 37,80 | 37,41 | 2.758 |
24 apr 2024 | 38,44 | 39,20 | 38,44 | 39,10 | 38,70 | 4.810 |
23 apr 2024 | 38,44 | 38,52 | 38,16 | 38,24 | 37,85 | 1.223 |
22 apr 2024 | 38,18 | 38,22 | 37,60 | 38,18 | 37,79 | 6.280 |
19 apr 2024 | 36,94 | 38,04 | 36,94 | 37,54 | 37,15 | 4.543 |
18 apr 2024 | 37,82 | 37,84 | 35,98 | 36,94 | 36,56 | 8.154 |
17 apr 2024 | 39,14 | 39,14 | 37,98 | 37,98 | 37,59 | 4.396 |
16 apr 2024 | 40,18 | 40,18 | 39,00 | 39,16 | 38,76 | 2.861 |
15 apr 2024 | 41,28 | 41,28 | 39,76 | 40,10 | 39,69 | 6.102 |
12 apr 2024 | 39,84 | 40,46 | 39,58 | 40,46 | 40,04 | 5.912 |
11 apr 2024 | 38,44 | 39,74 | 38,44 | 39,74 | 39,33 | 4.089 |
10 apr 2024 | 39,02 | 39,22 | 38,00 | 38,40 | 38,01 | 6.350 |
09 apr 2024 | 42,56 | 42,74 | 37,20 | 39,00 | 38,60 | 20.603 |
08 apr 2024 | 41,12 | 42,48 | 40,78 | 42,28 | 41,85 | 8.724 |
05 apr 2024 | 43,22 | 43,56 | 39,96 | 40,58 | 40,16 | 8.184 |
04 apr 2024 | 43,96 | 43,98 | 43,28 | 43,84 | 43,39 | 9.234 |
03 apr 2024 | 43,00 | 44,00 | 42,62 | 43,88 | 43,43 | 7.151 |
02 apr 2024 | 44,46 | 44,68 | 42,50 | 42,92 | 42,48 | 14.304 |
28 mar 2024 | 42,74 | 43,84 | 42,74 | 43,70 | 43,25 | 12.127 |
27 mar 2024 | 44,34 | 45,12 | 40,88 | 42,60 | 42,16 | 61.577 |
26 mar 2024 | 42,00 | 44,38 | 41,44 | 43,90 | 43,45 | 47.201 |
25 mar 2024 | 38,14 | 41,86 | 37,80 | 41,86 | 41,43 | 37.075 |
22 mar 2024 | 34,98 | 37,50 | 34,98 | 37,28 | 36,90 | 12.331 |
21 mar 2024 | 34,64 | 34,80 | 34,38 | 34,62 | 34,26 | 2.756 |
20 mar 2024 | 35,34 | 35,52 | 34,30 | 34,68 | 34,32 | 2.911 |
19 mar 2024 | 35,12 | 35,70 | 34,98 | 35,62 | 35,25 | 6.022 |
18 mar 2024 | 34,08 | 35,10 | 34,08 | 35,00 | 34,64 | 16.916 |
15 mar 2024 | 33,12 | 34,28 | 33,12 | 33,88 | 33,53 | 4.132 |
14 mar 2024 | 33,64 | 34,78 | 33,64 | 33,88 | 33,53 | 4.370 |
13 mar 2024 | 33,22 | 33,78 | 33,18 | 33,78 | 33,43 | 628 |
12 mar 2024 | 33,06 | 33,62 | 32,96 | 33,10 | 32,76 | 2.639 |
11 mar 2024 | 33,96 | 33,96 | 32,68 | 33,14 | 32,80 | 2.551 |
08 mar 2024 | 34,88 | 35,00 | 33,84 | 33,84 | 33,49 | 5.320 |
07 mar 2024 | 34,92 | 35,40 | 34,80 | 35,00 | 34,64 | 5.650 |
06 mar 2024 | 34,64 | 35,02 | 34,58 | 35,02 | 34,66 | 2.273 |
05 mar 2024 | 33,78 | 34,90 | 33,64 | 34,64 | 34,28 | 4.629 |
04 mar 2024 | 34,74 | 34,88 | 33,52 | 34,00 | 33,65 | 5.986 |
01 mar 2024 | 33,84 | 34,70 | 33,76 | 34,44 | 34,09 | 5.929 |
29 feb 2024 | 33,60 | 33,82 | 32,86 | 33,82 | 33,47 | 5.342 |
28 feb 2024 | 34,46 | 34,46 | 33,72 | 33,72 | 33,37 | 5.506 |
27 feb 2024 | 33,70 | 34,76 | 33,70 | 34,08 | 33,73 | 15.707 |
26 feb 2024 | 31,50 | 33,84 | 31,46 | 33,62 | 33,27 | 17.045 |
23 feb 2024 | 32,80 | 32,92 | 30,50 | 31,30 | 30,98 | 17.773 |
22 feb 2024 | 33,84 | 34,06 | 33,42 | 33,90 | 33,55 | 4.294 |
21 feb 2024 | 34,10 | 34,34 | 33,60 | 33,92 | 33,57 | 5.895 |
20 feb 2024 | 35,80 | 35,80 | 34,10 | 34,20 | 33,85 | 16.246 |
19 feb 2024 | 34,40 | 35,86 | 34,20 | 35,64 | 35,27 | 22.302 |
16 feb 2024 | 35,00 | 35,14 | 33,38 | 34,10 | 33,75 | 9.082 |
15 feb 2024 | 35,04 | 35,18 | 34,34 | 34,86 | 34,50 | 13.678 |
14 feb 2024 | 33,92 | 36,00 | 33,38 | 34,90 | 34,54 | 30.687 |
13 feb 2024 | 32,00 | 33,90 | 31,92 | 33,18 | 32,84 | 32.544 |
12 feb 2024 | 30,50 | 32,06 | 30,50 | 31,62 | 31,30 | 16.075 |
09 feb 2024 | 29,94 | 30,28 | 29,84 | 30,28 | 29,97 | 6.205 |
08 feb 2024 | 29,36 | 30,06 | 29,36 | 29,94 | 29,63 | 3.117 |
*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...