Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 38,08 | 38,18 | 37,92 | 38,15 | 38,15 | 185.100 |
13 giu 2024 | 38,83 | 38,84 | 38,37 | 38,49 | 38,49 | 491.200 |
12 giu 2024 | 39,37 | 39,57 | 39,22 | 39,27 | 39,27 | 229.000 |
11 giu 2024 | 38,81 | 38,85 | 38,56 | 38,76 | 38,76 | 536.300 |
11 giu 2024 | 0.516 Dividendo |
10 giu 2024 | 39,45 | 39,80 | 39,21 | 39,72 | 39,20 | 606.400 |
07 giu 2024 | 39,59 | 39,75 | 39,49 | 39,55 | 39,04 | 137.400 |
06 giu 2024 | 39,82 | 39,92 | 39,78 | 39,92 | 39,40 | 218.300 |
05 giu 2024 | 39,58 | 39,79 | 39,40 | 39,77 | 39,25 | 539.300 |
04 giu 2024 | 39,50 | 39,52 | 39,28 | 39,47 | 38,96 | 158.000 |
03 giu 2024 | 39,70 | 39,71 | 39,44 | 39,63 | 39,12 | 220.900 |
31 mag 2024 | 39,39 | 39,45 | 39,14 | 39,45 | 38,94 | 104.900 |
30 mag 2024 | 38,98 | 39,10 | 38,90 | 39,01 | 38,50 | 174.800 |
29 mag 2024 | 38,88 | 38,93 | 38,74 | 38,75 | 38,25 | 292.600 |
28 mag 2024 | 39,57 | 39,57 | 39,25 | 39,40 | 38,89 | 157.300 |
24 mag 2024 | 39,16 | 39,33 | 39,10 | 39,29 | 38,78 | 108.400 |
23 mag 2024 | 39,40 | 39,40 | 38,80 | 38,88 | 38,37 | 174.800 |
22 mag 2024 | 39,04 | 39,13 | 38,86 | 38,94 | 38,43 | 450.500 |
21 mag 2024 | 39,33 | 39,41 | 39,26 | 39,36 | 38,85 | 139.200 |
20 mag 2024 | 39,32 | 39,46 | 39,30 | 39,36 | 38,85 | 157.100 |
17 mag 2024 | 39,12 | 39,21 | 39,01 | 39,19 | 38,68 | 206.000 |
16 mag 2024 | 39,15 | 39,17 | 38,91 | 38,94 | 38,43 | 179.300 |
15 mag 2024 | 39,03 | 39,34 | 39,02 | 39,30 | 38,79 | 308.500 |
14 mag 2024 | 38,73 | 38,86 | 38,67 | 38,83 | 38,33 | 171.000 |
13 mag 2024 | 38,62 | 38,67 | 38,53 | 38,57 | 38,07 | 157.700 |
10 mag 2024 | 38,81 | 38,88 | 38,62 | 38,64 | 38,14 | 178.200 |
09 mag 2024 | 38,47 | 38,70 | 38,43 | 38,70 | 38,20 | 279.600 |
08 mag 2024 | 38,39 | 38,49 | 38,33 | 38,47 | 37,97 | 165.200 |
07 mag 2024 | 38,75 | 38,75 | 38,59 | 38,65 | 38,15 | 142.200 |
06 mag 2024 | 38,59 | 38,75 | 38,54 | 38,75 | 38,25 | 428.000 |
03 mag 2024 | 38,39 | 38,44 | 38,15 | 38,40 | 37,90 | 236.000 |
02 mag 2024 | 38,02 | 38,13 | 37,79 | 38,06 | 37,56 | 284.400 |
01 mag 2024 | 37,61 | 38,01 | 37,51 | 37,55 | 37,06 | 578.900 |
30 apr 2024 | 38,06 | 38,11 | 37,64 | 37,64 | 37,15 | 512.400 |
29 apr 2024 | 38,07 | 38,14 | 37,96 | 38,06 | 37,57 | 155.800 |
26 apr 2024 | 37,73 | 37,94 | 37,70 | 37,89 | 37,40 | 143.500 |
25 apr 2024 | 37,26 | 37,66 | 37,18 | 37,61 | 37,12 | 156.500 |
24 apr 2024 | 38,15 | 38,17 | 37,89 | 38,05 | 37,56 | 235.500 |
23 apr 2024 | 37,75 | 38,06 | 37,71 | 38,04 | 37,55 | 168.300 |
22 apr 2024 | 37,34 | 37,72 | 37,32 | 37,58 | 37,09 | 133.900 |
19 apr 2024 | 37,26 | 37,40 | 37,13 | 37,21 | 36,73 | 138.400 |
18 apr 2024 | 37,40 | 37,59 | 37,27 | 37,32 | 36,84 | 146.300 |
17 apr 2024 | 37,59 | 37,63 | 37,28 | 37,42 | 36,93 | 239.000 |
16 apr 2024 | 37,49 | 37,60 | 37,35 | 37,42 | 36,93 | 199.900 |
15 apr 2024 | 38,55 | 38,59 | 37,94 | 37,99 | 37,50 | 163.700 |
12 apr 2024 | 38,30 | 38,40 | 37,98 | 38,03 | 37,54 | 122.500 |
11 apr 2024 | 38,59 | 38,63 | 38,16 | 38,59 | 38,09 | 181.800 |
10 apr 2024 | 38,28 | 38,53 | 38,25 | 38,38 | 37,88 | 279.200 |
09 apr 2024 | 39,07 | 39,08 | 38,70 | 38,87 | 38,37 | 137.500 |
08 apr 2024 | 38,97 | 39,03 | 38,88 | 38,97 | 38,46 | 297.100 |
05 apr 2024 | 38,53 | 38,80 | 38,48 | 38,71 | 38,21 | 101.700 |
04 apr 2024 | 39,11 | 39,12 | 38,51 | 38,52 | 38,02 | 112.300 |
03 apr 2024 | 38,59 | 38,95 | 38,59 | 38,91 | 38,40 | 213.000 |
02 apr 2024 | 38,50 | 38,60 | 38,42 | 38,60 | 38,10 | 267.000 |
01 apr 2024 | 38,92 | 38,93 | 38,73 | 38,81 | 38,31 | 175.400 |
28 mar 2024 | 39,19 | 39,32 | 39,18 | 39,23 | 38,72 | 245.000 |
27 mar 2024 | 39,30 | 39,36 | 39,15 | 39,36 | 38,85 | 510.000 |
26 mar 2024 | 39,26 | 39,31 | 39,17 | 39,17 | 38,66 | 2.832.700 |
25 mar 2024 | 39,04 | 39,19 | 39,03 | 39,09 | 38,58 | 171.200 |
22 mar 2024 | 39,27 | 39,29 | 39,16 | 39,21 | 38,70 | 152.000 |
21 mar 2024 | 39,17 | 39,30 | 39,13 | 39,24 | 38,73 | 195.700 |
20 mar 2024 | 38,70 | 39,06 | 38,65 | 39,06 | 38,55 | 138.500 |
19 mar 2024 | 38,58 | 38,78 | 38,52 | 38,70 | 38,20 | 163.500 |
18 mar 2024 | 38,57 | 38,57 | 38,44 | 38,50 | 38,00 | 574.500 |
15 mar 2024 | 38,33 | 38,37 | 38,18 | 38,33 | 37,83 | 94.400 |
14 mar 2024 | 38,45 | 38,45 | 38,02 | 38,16 | 37,66 | 104.600 |
13 mar 2024 | 38,30 | 38,41 | 38,25 | 38,32 | 37,82 | 148.800 |
12 mar 2024 | 38,04 | 38,39 | 37,96 | 38,39 | 37,89 | 131.900 |
11 mar 2024 | 38,11 | 38,11 | 37,92 | 38,03 | 37,54 | 196.500 |
08 mar 2024 | 38,87 | 38,91 | 38,56 | 38,61 | 38,11 | 177.300 |
07 mar 2024 | 38,58 | 38,81 | 38,55 | 38,76 | 38,26 | 408.500 |
06 mar 2024 | 38,33 | 38,44 | 38,25 | 38,31 | 37,81 | 174.400 |
05 mar 2024 | 37,98 | 38,10 | 37,75 | 37,84 | 37,35 | 355.800 |
04 mar 2024 | 37,71 | 37,87 | 37,71 | 37,78 | 37,29 | 352.900 |
01 mar 2024 | 37,59 | 37,82 | 37,49 | 37,79 | 37,30 | 136.100 |
29 feb 2024 | 37,39 | 37,40 | 37,08 | 37,25 | 36,77 | 215.000 |
28 feb 2024 | 37,14 | 37,18 | 37,08 | 37,14 | 36,66 | 578.300 |
27 feb 2024 | 37,19 | 37,35 | 37,19 | 37,30 | 36,82 | 500.700 |
26 feb 2024 | 37,32 | 37,32 | 37,18 | 37,27 | 36,79 | 236.100 |
23 feb 2024 | 37,19 | 37,32 | 37,19 | 37,25 | 36,77 | 191.300 |
22 feb 2024 | 37,00 | 37,15 | 37,00 | 37,13 | 36,65 | 235.600 |
21 feb 2024 | 36,44 | 36,51 | 36,37 | 36,51 | 36,04 | 207.900 |
20 feb 2024 | 36,65 | 36,67 | 36,47 | 36,58 | 36,10 | 155.400 |
16 feb 2024 | 36,28 | 36,53 | 36,24 | 36,40 | 35,93 | 78.200 |
15 feb 2024 | 36,09 | 36,32 | 36,09 | 36,31 | 35,84 | 95.700 |
14 feb 2024 | 35,76 | 35,96 | 35,72 | 35,96 | 35,49 | 132.100 |
13 feb 2024 | 35,69 | 35,75 | 35,44 | 35,56 | 35,10 | 83.800 |
12 feb 2024 | 35,77 | 35,99 | 35,77 | 35,87 | 35,40 | 128.800 |
09 feb 2024 | 35,69 | 35,85 | 35,63 | 35,82 | 35,35 | 99.700 |
08 feb 2024 | 35,62 | 35,64 | 35,46 | 35,62 | 35,16 | 93.000 |
07 feb 2024 | 35,70 | 35,82 | 35,70 | 35,78 | 35,32 | 95.300 |
06 feb 2024 | 35,42 | 35,59 | 35,42 | 35,59 | 35,13 | 115.700 |
05 feb 2024 | 35,34 | 35,45 | 35,17 | 35,37 | 34,91 | 106.200 |
02 feb 2024 | 35,45 | 35,53 | 35,33 | 35,51 | 35,05 | 109.600 |
01 feb 2024 | 35,44 | 35,70 | 35,33 | 35,70 | 35,24 | 142.800 |
31 gen 2024 | 35,61 | 35,68 | 35,22 | 35,34 | 34,88 | 132.900 |
30 gen 2024 | 35,20 | 35,32 | 35,18 | 35,30 | 34,84 | 78.200 |
29 gen 2024 | 35,04 | 35,27 | 35,00 | 35,24 | 34,78 | 79.500 |
26 gen 2024 | 34,92 | 34,99 | 34,90 | 34,92 | 34,47 | 148.600 |
25 gen 2024 | 35,12 | 35,12 | 34,89 | 35,01 | 34,56 | 152.800 |
*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...