Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 37,28 | 37,44 | 37,06 | 37,35 | 37,35 | 32.100 |
20 giu 2024 | 37,10 | 37,56 | 37,02 | 37,20 | 37,20 | 17.400 |
18 giu 2024 | 37,13 | 37,76 | 37,00 | 37,49 | 37,49 | 12.300 |
17 giu 2024 | 36,75 | 37,05 | 36,66 | 36,82 | 36,82 | 35.100 |
14 giu 2024 | 36,50 | 36,66 | 35,95 | 36,43 | 36,43 | 9.500 |
13 giu 2024 | 37,53 | 37,88 | 36,51 | 36,60 | 36,60 | 8.900 |
12 giu 2024 | 37,00 | 39,06 | 36,85 | 38,10 | 38,10 | 42.500 |
11 giu 2024 | 36,49 | 36,89 | 36,47 | 36,77 | 36,77 | 11.600 |
10 giu 2024 | 36,50 | 36,64 | 36,25 | 36,59 | 36,59 | 13.600 |
07 giu 2024 | 36,25 | 36,41 | 36,23 | 36,23 | 36,23 | 15.600 |
06 giu 2024 | 36,16 | 36,34 | 36,00 | 36,20 | 36,20 | 9.200 |
05 giu 2024 | 36,19 | 36,19 | 35,98 | 36,12 | 36,12 | 4.100 |
04 giu 2024 | 35,95 | 35,95 | 35,16 | 35,59 | 35,59 | 22.800 |
03 giu 2024 | 36,62 | 36,62 | 35,60 | 35,90 | 35,90 | 8.100 |
31 mag 2024 | 36,37 | 36,73 | 36,16 | 36,17 | 36,17 | 7.000 |
30 mag 2024 | 36,64 | 36,64 | 36,20 | 36,52 | 36,52 | 6.400 |
29 mag 2024 | 35,88 | 36,90 | 35,35 | 36,20 | 36,20 | 34.200 |
28 mag 2024 | 37,15 | 37,15 | 36,23 | 36,47 | 36,47 | 5.700 |
24 mag 2024 | 36,70 | 37,41 | 36,58 | 36,79 | 36,79 | 30.000 |
23 mag 2024 | 37,83 | 37,99 | 36,03 | 36,60 | 36,60 | 24.500 |
22 mag 2024 | 37,21 | 37,56 | 37,21 | 37,50 | 37,50 | 8.500 |
21 mag 2024 | 37,48 | 37,80 | 37,20 | 37,20 | 37,20 | 4.800 |
20 mag 2024 | 37,77 | 38,27 | 37,00 | 37,00 | 37,00 | 10.500 |
17 mag 2024 | 37,77 | 38,11 | 37,77 | 38,02 | 38,02 | 6.000 |
16 mag 2024 | 37,51 | 37,55 | 37,28 | 37,54 | 37,54 | 9.100 |
15 mag 2024 | 38,17 | 38,17 | 37,65 | 37,82 | 37,82 | 6.700 |
14 mag 2024 | 37,34 | 37,65 | 36,90 | 37,65 | 37,65 | 8.900 |
13 mag 2024 | 37,32 | 37,45 | 37,06 | 37,11 | 37,11 | 5.100 |
10 mag 2024 | 38,08 | 38,50 | 37,44 | 37,49 | 37,49 | 9.600 |
09 mag 2024 | 38,30 | 38,32 | 37,86 | 37,88 | 37,88 | 11.000 |
08 mag 2024 | 36,99 | 38,09 | 36,99 | 37,60 | 37,60 | 8.300 |
07 mag 2024 | 37,25 | 37,70 | 36,91 | 36,91 | 36,91 | 11.000 |
06 mag 2024 | 37,04 | 37,87 | 37,04 | 37,78 | 37,78 | 24.500 |
03 mag 2024 | 36,78 | 36,95 | 36,78 | 36,95 | 36,95 | 3.000 |
02 mag 2024 | 36,99 | 37,12 | 36,61 | 36,74 | 36,74 | 10.600 |
01 mag 2024 | 36,06 | 36,96 | 36,00 | 36,02 | 36,02 | 10.600 |
30 apr 2024 | 35,75 | 35,77 | 34,51 | 35,00 | 35,00 | 18.800 |
29 apr 2024 | 35,43 | 36,03 | 35,43 | 35,57 | 35,57 | 6.700 |
26 apr 2024 | 35,25 | 36,00 | 34,97 | 35,58 | 35,58 | 6.100 |
26 apr 2024 | 0.25 Dividendo |
25 apr 2024 | 36,01 | 36,33 | 34,96 | 35,50 | 35,25 | 9.200 |
24 apr 2024 | 35,87 | 36,48 | 35,75 | 36,48 | 36,22 | 9.500 |
23 apr 2024 | 35,55 | 36,36 | 35,30 | 35,98 | 35,73 | 9.700 |
22 apr 2024 | 36,29 | 37,20 | 34,85 | 35,15 | 34,90 | 30.800 |
19 apr 2024 | 33,30 | 36,24 | 33,30 | 36,09 | 35,84 | 13.900 |
18 apr 2024 | 34,10 | 34,83 | 33,42 | 33,60 | 33,36 | 15.200 |
17 apr 2024 | 33,78 | 33,78 | 33,70 | 33,70 | 33,46 | 6.300 |
16 apr 2024 | 34,45 | 34,45 | 33,69 | 34,16 | 33,92 | 8.200 |
15 apr 2024 | 34,21 | 34,64 | 34,00 | 34,57 | 34,33 | 5.700 |
12 apr 2024 | 35,02 | 35,02 | 34,24 | 34,70 | 34,46 | 5.300 |
11 apr 2024 | 35,61 | 35,80 | 35,38 | 35,39 | 35,14 | 8.200 |
10 apr 2024 | 36,37 | 36,45 | 35,51 | 35,70 | 35,45 | 14.400 |
09 apr 2024 | 37,29 | 37,29 | 36,99 | 37,02 | 36,76 | 7.300 |
08 apr 2024 | 38,25 | 38,25 | 37,00 | 37,00 | 36,74 | 8.100 |
05 apr 2024 | 37,00 | 37,19 | 36,91 | 36,91 | 36,65 | 15.000 |
04 apr 2024 | 38,00 | 38,00 | 37,00 | 37,00 | 36,74 | 11.000 |
03 apr 2024 | 36,80 | 37,49 | 36,80 | 37,01 | 36,75 | 7.300 |
02 apr 2024 | 36,77 | 37,23 | 36,77 | 36,80 | 36,54 | 16.600 |
01 apr 2024 | 38,32 | 38,32 | 37,02 | 37,09 | 36,83 | 6.800 |
28 mar 2024 | 37,50 | 38,37 | 36,59 | 38,31 | 38,04 | 30.600 |
27 mar 2024 | 36,23 | 37,70 | 36,23 | 37,53 | 37,27 | 9.800 |
26 mar 2024 | 36,02 | 36,54 | 35,80 | 36,15 | 35,90 | 15.500 |
25 mar 2024 | 35,97 | 36,20 | 35,56 | 36,07 | 35,82 | 4.800 |
22 mar 2024 | 36,00 | 36,42 | 35,58 | 36,08 | 35,83 | 19.000 |
21 mar 2024 | 35,40 | 36,43 | 35,40 | 36,28 | 36,02 | 19.800 |
20 mar 2024 | 34,74 | 35,42 | 34,74 | 35,40 | 35,15 | 24.400 |
19 mar 2024 | 34,68 | 34,90 | 34,55 | 34,81 | 34,56 | 8.900 |
18 mar 2024 | 34,67 | 35,35 | 34,30 | 34,34 | 34,10 | 13.900 |
15 mar 2024 | 34,15 | 35,13 | 34,15 | 35,10 | 34,85 | 22.500 |
14 mar 2024 | 35,22 | 35,51 | 34,15 | 34,15 | 33,91 | 10.900 |
13 mar 2024 | 34,92 | 35,83 | 34,55 | 35,22 | 34,97 | 6.800 |
12 mar 2024 | 35,00 | 35,08 | 34,91 | 34,99 | 34,74 | 3.900 |
11 mar 2024 | 35,15 | 35,25 | 34,94 | 35,04 | 34,79 | 6.900 |
08 mar 2024 | 36,19 | 36,19 | 35,28 | 35,52 | 35,27 | 3.800 |
07 mar 2024 | 36,47 | 36,48 | 35,78 | 35,78 | 35,53 | 6.800 |
06 mar 2024 | 35,30 | 35,77 | 34,91 | 35,77 | 35,52 | 6.500 |
05 mar 2024 | 35,31 | 35,53 | 35,27 | 35,45 | 35,20 | 3.800 |
04 mar 2024 | 36,00 | 36,26 | 35,09 | 35,61 | 35,36 | 5.500 |
01 mar 2024 | 36,12 | 36,12 | 36,05 | 36,05 | 35,80 | 4.000 |
29 feb 2024 | 36,24 | 36,75 | 36,24 | 36,75 | 36,49 | 5.100 |
28 feb 2024 | 36,05 | 36,49 | 35,83 | 35,83 | 35,58 | 7.000 |
27 feb 2024 | 37,23 | 37,23 | 36,12 | 36,12 | 35,87 | 4.700 |
26 feb 2024 | 36,40 | 37,04 | 36,00 | 36,32 | 36,06 | 4.600 |
23 feb 2024 | 36,12 | 36,70 | 36,12 | 36,70 | 36,44 | 3.800 |
22 feb 2024 | 37,10 | 38,64 | 35,79 | 36,49 | 36,23 | 10.300 |
21 feb 2024 | 37,08 | 38,61 | 36,52 | 37,00 | 36,74 | 11.000 |
20 feb 2024 | 37,04 | 37,57 | 37,04 | 37,22 | 36,96 | 7.500 |
16 feb 2024 | 38,41 | 39,02 | 37,62 | 37,62 | 37,36 | 14.000 |
15 feb 2024 | 37,22 | 39,28 | 37,22 | 38,47 | 38,20 | 15.800 |
14 feb 2024 | 35,42 | 37,42 | 34,83 | 37,22 | 36,96 | 20.000 |
13 feb 2024 | 37,10 | 37,10 | 34,96 | 35,21 | 34,96 | 14.400 |
12 feb 2024 | 38,12 | 38,85 | 38,00 | 38,33 | 38,06 | 12.700 |
09 feb 2024 | 36,87 | 38,95 | 36,87 | 37,32 | 37,06 | 15.000 |
08 feb 2024 | 35,80 | 37,25 | 35,80 | 37,06 | 36,80 | 14.300 |
07 feb 2024 | 36,49 | 36,49 | 34,65 | 35,69 | 35,44 | 18.000 |
06 feb 2024 | 36,90 | 37,45 | 35,26 | 36,49 | 36,23 | 15.800 |
05 feb 2024 | 38,38 | 38,38 | 35,83 | 37,11 | 36,85 | 27.100 |
02 feb 2024 | 38,51 | 39,20 | 38,30 | 38,39 | 38,12 | 12.000 |
02 feb 2024 | 0.25 Dividendo |
01 feb 2024 | 39,74 | 39,74 | 38,27 | 39,40 | 38,87 | 10.400 |
*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...