Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 37,70 | 37,70 | 37,40 | 37,45 | 37,45 | 251 |
24 giu 2024 | 38,45 | 38,45 | 37,35 | 37,75 | 37,75 | 14.050 |
20 giu 2024 | 37,75 | 39,00 | 37,75 | 38,45 | 38,45 | 24.754 |
19 giu 2024 | 37,75 | 38,30 | 37,50 | 37,75 | 37,75 | 17.243 |
18 giu 2024 | 36,55 | 37,85 | 36,40 | 37,80 | 37,80 | 19.896 |
17 giu 2024 | 36,85 | 36,95 | 36,35 | 36,65 | 36,65 | 16.798 |
14 giu 2024 | 37,30 | 37,80 | 36,70 | 37,00 | 37,00 | 20.745 |
13 giu 2024 | 38,80 | 38,80 | 37,10 | 37,35 | 37,35 | 21.720 |
12 giu 2024 | 38,00 | 39,05 | 37,50 | 38,85 | 38,85 | 24.267 |
11 giu 2024 | 38,75 | 39,00 | 38,15 | 38,35 | 38,35 | 17.209 |
10 giu 2024 | 38,60 | 39,30 | 38,60 | 38,85 | 38,85 | 19.629 |
07 giu 2024 | 38,95 | 39,35 | 38,40 | 39,35 | 39,35 | 40.332 |
06 giu 2024 | 39,20 | 39,60 | 38,65 | 38,95 | 38,95 | 17.860 |
05 giu 2024 | 39,35 | 39,60 | 38,70 | 39,30 | 39,30 | 26.907 |
04 giu 2024 | 40,00 | 40,30 | 39,20 | 39,35 | 39,35 | 29.010 |
03 giu 2024 | 42,05 | 42,05 | 38,85 | 40,15 | 40,15 | 74.546 |
31 mag 2024 | 41,50 | 43,85 | 41,35 | 41,65 | 41,65 | 517.595 |
30 mag 2024 | 41,25 | 41,95 | 41,15 | 41,50 | 41,50 | 33.459 |
29 mag 2024 | 41,25 | 43,45 | 39,90 | 41,25 | 41,25 | 76.299 |
28 mag 2024 | 44,85 | 45,10 | 41,30 | 41,60 | 41,60 | 61.108 |
27 mag 2024 | 43,95 | 45,00 | 43,80 | 44,95 | 44,95 | 29.148 |
24 mag 2024 | 43,40 | 44,30 | 43,40 | 44,00 | 44,00 | 22.339 |
23 mag 2024 | 43,00 | 43,85 | 41,80 | 43,50 | 43,50 | 25.821 |
22 mag 2024 | 43,55 | 43,85 | 43,00 | 43,00 | 43,00 | 22.471 |
21 mag 2024 | 44,80 | 45,35 | 42,95 | 43,60 | 43,60 | 25.905 |
20 mag 2024 | 43,85 | 45,10 | 43,85 | 44,80 | 44,80 | 43.550 |
17 mag 2024 | 43,40 | 44,00 | 42,95 | 44,00 | 44,00 | 25.532 |
16 mag 2024 | 43,70 | 44,70 | 43,30 | 43,45 | 43,45 | 59.217 |
15 mag 2024 | 43,40 | 44,10 | 43,25 | 43,70 | 43,70 | 32.408 |
14 mag 2024 | 43,05 | 43,25 | 42,45 | 43,10 | 43,10 | 28.805 |
13 mag 2024 | 41,90 | 43,20 | 41,65 | 43,05 | 43,05 | 34.847 |
10 mag 2024 | 40,50 | 41,95 | 40,30 | 41,90 | 41,90 | 39.588 |
08 mag 2024 | 39,45 | 40,80 | 39,35 | 40,80 | 40,80 | 21.833 |
07 mag 2024 | 39,70 | 39,70 | 38,45 | 39,55 | 39,55 | 52.210 |
06 mag 2024 | 38,00 | 39,85 | 38,00 | 39,70 | 39,70 | 42.188 |
03 mag 2024 | 38,20 | 39,40 | 37,10 | 38,60 | 38,60 | 122.259 |
02 mag 2024 | 40,95 | 40,95 | 39,60 | 40,05 | 40,05 | 64.789 |
30 apr 2024 | 41,15 | 41,35 | 40,50 | 41,00 | 41,00 | 24.535 |
29 apr 2024 | 40,40 | 41,20 | 39,30 | 41,15 | 41,15 | 53.861 |
29 apr 2024 | 0.34 Dividendo |
26 apr 2024 | 39,60 | 40,70 | 39,60 | 40,60 | 40,26 | 40.158 |
25 apr 2024 | 40,75 | 40,75 | 39,60 | 39,80 | 39,47 | 19.214 |
24 apr 2024 | 40,80 | 41,15 | 40,55 | 40,80 | 40,46 | 17.343 |
23 apr 2024 | 39,50 | 41,00 | 39,50 | 40,90 | 40,56 | 28.123 |
22 apr 2024 | 39,55 | 39,70 | 39,15 | 39,50 | 39,17 | 31.744 |
19 apr 2024 | 39,50 | 39,80 | 38,85 | 39,70 | 39,37 | 26.863 |
18 apr 2024 | 38,65 | 39,90 | 38,05 | 39,75 | 39,42 | 157.765 |
17 apr 2024 | 40,80 | 41,50 | 40,25 | 40,25 | 39,91 | 38.971 |
16 apr 2024 | 40,00 | 40,85 | 40,00 | 40,80 | 40,46 | 37.487 |
15 apr 2024 | 40,65 | 41,15 | 40,00 | 40,65 | 40,31 | 51.596 |
12 apr 2024 | 41,55 | 41,85 | 40,70 | 40,75 | 40,41 | 39.865 |
11 apr 2024 | 40,35 | 41,55 | 40,25 | 41,30 | 40,95 | 39.910 |
10 apr 2024 | 39,80 | 40,60 | 39,80 | 40,35 | 40,01 | 87.496 |
09 apr 2024 | 39,95 | 40,80 | 39,40 | 39,80 | 39,47 | 47.143 |
08 apr 2024 | 39,60 | 41,00 | 39,40 | 39,95 | 39,62 | 57.084 |
05 apr 2024 | 38,45 | 39,60 | 38,45 | 39,60 | 39,27 | 123.083 |
04 apr 2024 | 38,60 | 39,80 | 38,45 | 39,55 | 39,22 | 31.306 |
03 apr 2024 | 38,00 | 38,75 | 37,90 | 38,65 | 38,33 | 18.737 |
02 apr 2024 | 38,30 | 38,55 | 37,55 | 38,10 | 37,78 | 30.554 |
28 mar 2024 | 38,26 | 38,60 | 38,04 | 38,32 | 38,00 | 31.573 |
27 mar 2024 | 38,46 | 39,10 | 38,16 | 38,26 | 37,94 | 45.101 |
26 mar 2024 | 37,34 | 38,74 | 37,32 | 38,54 | 38,22 | 38.108 |
25 mar 2024 | 37,20 | 37,50 | 36,80 | 37,34 | 37,03 | 26.181 |
22 mar 2024 | 37,00 | 37,44 | 36,94 | 37,24 | 36,93 | 22.415 |
21 mar 2024 | 35,78 | 37,08 | 35,50 | 37,02 | 36,71 | 184.284 |
20 mar 2024 | 36,20 | 36,62 | 35,68 | 35,76 | 35,46 | 82.080 |
19 mar 2024 | 35,80 | 36,16 | 35,36 | 36,16 | 35,86 | 23.129 |
18 mar 2024 | 35,34 | 35,80 | 35,34 | 35,80 | 35,50 | 17.978 |
15 mar 2024 | 35,20 | 35,60 | 35,10 | 35,34 | 35,04 | 33.536 |
14 mar 2024 | 34,68 | 35,22 | 34,68 | 35,12 | 34,83 | 40.182 |
13 mar 2024 | 34,70 | 34,78 | 34,44 | 34,68 | 34,39 | 10.266 |
12 mar 2024 | 34,50 | 34,70 | 34,08 | 34,70 | 34,41 | 22.738 |
11 mar 2024 | 34,16 | 34,50 | 33,50 | 34,50 | 34,21 | 26.214 |
08 mar 2024 | 33,90 | 34,36 | 33,86 | 34,16 | 33,87 | 23.742 |
07 mar 2024 | 34,02 | 34,16 | 33,18 | 33,88 | 33,60 | 22.711 |
06 mar 2024 | 33,72 | 34,12 | 33,70 | 34,10 | 33,81 | 22.461 |
05 mar 2024 | 33,42 | 34,04 | 33,22 | 33,78 | 33,50 | 21.402 |
04 mar 2024 | 33,52 | 33,76 | 33,28 | 33,52 | 33,24 | 46.774 |
01 mar 2024 | 33,24 | 33,52 | 32,60 | 33,52 | 33,24 | 26.883 |
29 feb 2024 | 33,20 | 33,40 | 32,72 | 33,26 | 32,98 | 40.008 |
28 feb 2024 | 33,56 | 33,58 | 32,98 | 33,20 | 32,92 | 23.544 |
27 feb 2024 | 33,76 | 33,98 | 33,36 | 33,56 | 33,28 | 36.548 |
26 feb 2024 | 33,20 | 33,90 | 32,96 | 33,80 | 33,52 | 107.231 |
23 feb 2024 | 32,86 | 33,78 | 32,62 | 33,40 | 33,12 | 64.720 |
22 feb 2024 | 32,00 | 32,92 | 32,00 | 32,86 | 32,58 | 25.694 |
21 feb 2024 | 31,50 | 32,00 | 31,38 | 31,86 | 31,59 | 19.940 |
20 feb 2024 | 31,88 | 32,14 | 31,48 | 31,64 | 31,38 | 18.437 |
19 feb 2024 | 32,56 | 32,56 | 31,80 | 32,02 | 31,75 | 23.204 |
16 feb 2024 | 32,08 | 32,60 | 31,60 | 32,56 | 32,29 | 44.414 |
15 feb 2024 | 31,78 | 32,30 | 31,40 | 32,14 | 31,87 | 55.274 |
14 feb 2024 | 30,64 | 31,74 | 30,26 | 31,64 | 31,38 | 34.745 |
13 feb 2024 | 31,24 | 31,24 | 30,02 | 30,70 | 30,44 | 67.957 |
12 feb 2024 | 32,50 | 32,70 | 30,78 | 31,26 | 31,00 | 64.671 |
09 feb 2024 | 31,08 | 32,84 | 30,26 | 32,60 | 32,33 | 146.574 |
08 feb 2024 | 28,76 | 33,76 | 28,72 | 32,60 | 32,33 | 330.148 |
07 feb 2024 | 27,00 | 27,00 | 26,42 | 26,74 | 26,52 | 19.527 |
06 feb 2024 | 26,88 | 27,22 | 26,52 | 27,00 | 26,77 | 15.600 |
05 feb 2024 | 27,14 | 27,42 | 26,84 | 26,88 | 26,65 | 11.248 |
02 feb 2024 | 27,72 | 28,20 | 27,14 | 27,14 | 26,91 | 13.754 |
01 feb 2024 | 27,36 | 27,94 | 27,20 | 27,72 | 27,49 | 15.585 |
*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...