Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 38,83 | 38,94 | 38,65 | 38,90 | 38,90 | 1.820.800 |
13 giu 2024 | 39,56 | 39,57 | 39,17 | 39,33 | 39,33 | 733.100 |
12 giu 2024 | 39,96 | 40,08 | 39,74 | 39,81 | 39,81 | 1.277.900 |
11 giu 2024 | 39,25 | 39,35 | 39,06 | 39,27 | 39,27 | 550.600 |
11 giu 2024 | 0.627 Dividendo |
10 giu 2024 | 40,01 | 40,30 | 39,94 | 40,26 | 39,63 | 476.000 |
07 giu 2024 | 40,34 | 40,48 | 40,19 | 40,21 | 39,58 | 1.205.100 |
06 giu 2024 | 40,58 | 40,69 | 40,53 | 40,69 | 40,06 | 525.900 |
05 giu 2024 | 40,42 | 40,53 | 40,19 | 40,52 | 39,89 | 697.800 |
04 giu 2024 | 40,04 | 40,13 | 39,90 | 40,09 | 39,47 | 726.000 |
03 giu 2024 | 40,11 | 40,21 | 39,90 | 40,08 | 39,46 | 691.300 |
31 mag 2024 | 39,90 | 39,99 | 39,63 | 39,96 | 39,34 | 567.800 |
30 mag 2024 | 39,54 | 39,71 | 39,52 | 39,63 | 39,01 | 583.600 |
29 mag 2024 | 39,46 | 39,52 | 39,30 | 39,31 | 38,70 | 904.300 |
28 mag 2024 | 40,14 | 40,14 | 39,81 | 39,95 | 39,33 | 555.000 |
24 mag 2024 | 39,89 | 40,09 | 39,85 | 40,04 | 39,42 | 503.300 |
23 mag 2024 | 40,28 | 40,28 | 39,63 | 39,72 | 39,10 | 997.200 |
22 mag 2024 | 40,00 | 40,00 | 39,72 | 39,84 | 39,22 | 1.024.800 |
21 mag 2024 | 40,10 | 40,24 | 40,10 | 40,20 | 39,57 | 417.600 |
20 mag 2024 | 40,25 | 40,40 | 40,25 | 40,28 | 39,65 | 859.500 |
17 mag 2024 | 40,06 | 40,24 | 40,03 | 40,22 | 39,59 | 517.900 |
16 mag 2024 | 40,21 | 40,24 | 40,10 | 40,12 | 39,50 | 749.000 |
15 mag 2024 | 39,93 | 40,17 | 39,81 | 40,16 | 39,53 | 835.900 |
14 mag 2024 | 39,67 | 39,77 | 39,58 | 39,76 | 39,14 | 505.300 |
13 mag 2024 | 39,63 | 39,67 | 39,53 | 39,56 | 38,94 | 443.800 |
10 mag 2024 | 39,71 | 39,73 | 39,58 | 39,63 | 39,01 | 499.200 |
09 mag 2024 | 39,21 | 39,51 | 39,21 | 39,51 | 38,89 | 634.700 |
08 mag 2024 | 39,02 | 39,19 | 39,02 | 39,15 | 38,54 | 762.000 |
07 mag 2024 | 39,17 | 39,24 | 39,07 | 39,13 | 38,52 | 577.700 |
06 mag 2024 | 38,85 | 39,01 | 38,83 | 38,98 | 38,37 | 1.646.700 |
03 mag 2024 | 38,75 | 38,79 | 38,44 | 38,68 | 38,08 | 683.000 |
02 mag 2024 | 38,13 | 38,32 | 37,92 | 38,24 | 37,64 | 907.500 |
01 mag 2024 | 37,89 | 38,24 | 37,65 | 37,75 | 37,16 | 1.709.700 |
30 apr 2024 | 38,28 | 38,40 | 37,88 | 37,89 | 37,30 | 695.500 |
29 apr 2024 | 38,44 | 38,55 | 38,37 | 38,49 | 37,89 | 575.100 |
26 apr 2024 | 38,25 | 38,47 | 38,25 | 38,39 | 37,79 | 925.700 |
25 apr 2024 | 37,70 | 38,19 | 37,65 | 38,12 | 37,53 | 1.734.100 |
24 apr 2024 | 38,50 | 38,52 | 38,15 | 38,30 | 37,70 | 1.239.800 |
23 apr 2024 | 38,17 | 38,51 | 38,13 | 38,46 | 37,86 | 870.700 |
22 apr 2024 | 37,81 | 38,15 | 37,74 | 38,01 | 37,42 | 1.028.100 |
19 apr 2024 | 37,70 | 37,86 | 37,51 | 37,62 | 37,03 | 2.100.500 |
18 apr 2024 | 37,85 | 37,96 | 37,64 | 37,71 | 37,12 | 1.629.400 |
17 apr 2024 | 38,16 | 38,16 | 37,71 | 37,90 | 37,31 | 3.783.900 |
16 apr 2024 | 37,94 | 38,10 | 37,76 | 37,94 | 37,35 | 1.685.800 |
15 apr 2024 | 38,79 | 38,81 | 38,14 | 38,22 | 37,62 | 1.435.800 |
12 apr 2024 | 38,58 | 38,71 | 38,24 | 38,31 | 37,71 | 1.115.000 |
11 apr 2024 | 39,01 | 39,02 | 38,53 | 38,97 | 38,36 | 1.488.700 |
10 apr 2024 | 38,69 | 38,95 | 38,63 | 38,82 | 38,22 | 2.102.800 |
09 apr 2024 | 39,40 | 39,47 | 39,03 | 39,28 | 38,67 | 2.755.100 |
08 apr 2024 | 39,27 | 39,33 | 39,18 | 39,26 | 38,65 | 1.245.700 |
05 apr 2024 | 38,90 | 39,18 | 38,85 | 39,07 | 38,46 | 1.724.400 |
04 apr 2024 | 39,60 | 39,60 | 38,92 | 38,97 | 38,36 | 933.700 |
03 apr 2024 | 39,08 | 39,45 | 39,08 | 39,37 | 38,76 | 1.286.200 |
02 apr 2024 | 39,17 | 39,23 | 39,09 | 39,23 | 38,62 | 1.396.900 |
01 apr 2024 | 39,62 | 39,78 | 39,51 | 39,58 | 38,96 | 989.900 |
28 mar 2024 | 39,59 | 39,71 | 39,59 | 39,66 | 39,04 | 1.234.600 |
27 mar 2024 | 39,55 | 39,74 | 39,49 | 39,73 | 39,11 | 986.200 |
26 mar 2024 | 39,64 | 39,66 | 39,46 | 39,47 | 38,86 | 1.067.000 |
25 mar 2024 | 39,41 | 39,60 | 39,40 | 39,45 | 38,84 | 757.200 |
22 mar 2024 | 39,60 | 39,62 | 39,48 | 39,52 | 38,90 | 844.300 |
21 mar 2024 | 39,82 | 39,89 | 39,72 | 39,72 | 39,10 | 902.200 |
20 mar 2024 | 39,38 | 39,83 | 39,32 | 39,81 | 39,19 | 1.084.300 |
19 mar 2024 | 39,32 | 39,50 | 39,21 | 39,34 | 38,73 | 912.300 |
18 mar 2024 | 39,46 | 39,50 | 39,31 | 39,32 | 38,71 | 1.306.300 |
15 mar 2024 | 39,51 | 39,55 | 39,31 | 39,43 | 38,82 | 1.474.200 |
14 mar 2024 | 39,84 | 39,84 | 39,37 | 39,54 | 38,92 | 1.079.200 |
13 mar 2024 | 39,83 | 39,89 | 39,76 | 39,82 | 39,20 | 991.700 |
12 mar 2024 | 39,49 | 39,78 | 39,29 | 39,78 | 39,16 | 858.000 |
11 mar 2024 | 39,41 | 39,44 | 39,24 | 39,42 | 38,81 | 1.158.200 |
08 mar 2024 | 39,96 | 39,97 | 39,51 | 39,56 | 38,94 | 1.307.300 |
07 mar 2024 | 39,65 | 39,92 | 39,59 | 39,86 | 39,24 | 993.400 |
06 mar 2024 | 39,22 | 39,38 | 39,12 | 39,25 | 38,64 | 830.400 |
05 mar 2024 | 38,96 | 39,06 | 38,67 | 38,80 | 38,20 | 761.300 |
04 mar 2024 | 38,94 | 39,10 | 38,92 | 39,03 | 38,42 | 1.276.200 |
01 mar 2024 | 38,79 | 39,10 | 38,63 | 39,10 | 38,49 | 3.124.800 |
29 feb 2024 | 38,73 | 38,80 | 38,48 | 38,67 | 38,07 | 749.400 |
28 feb 2024 | 38,57 | 38,63 | 38,49 | 38,56 | 37,96 | 892.300 |
27 feb 2024 | 38,74 | 38,84 | 38,70 | 38,81 | 38,21 | 1.213.600 |
26 feb 2024 | 38,88 | 38,88 | 38,73 | 38,81 | 38,21 | 3.700.600 |
23 feb 2024 | 38,92 | 38,97 | 38,81 | 38,89 | 38,28 | 1.016.300 |
22 feb 2024 | 38,72 | 38,90 | 38,67 | 38,88 | 38,27 | 839.800 |
21 feb 2024 | 38,26 | 38,42 | 38,22 | 38,40 | 37,80 | 795.300 |
20 feb 2024 | 38,46 | 38,48 | 38,22 | 38,32 | 37,72 | 903.700 |
16 feb 2024 | 38,25 | 38,49 | 38,19 | 38,30 | 37,70 | 926.500 |
15 feb 2024 | 37,96 | 38,24 | 37,96 | 38,23 | 37,63 | 1.348.800 |
14 feb 2024 | 37,45 | 37,70 | 37,39 | 37,70 | 37,11 | 1.094.300 |
13 feb 2024 | 37,29 | 37,35 | 36,99 | 37,13 | 36,55 | 974.600 |
12 feb 2024 | 37,71 | 37,90 | 37,71 | 37,76 | 37,17 | 3.799.800 |
09 feb 2024 | 37,60 | 37,79 | 37,51 | 37,75 | 37,16 | 1.377.400 |
08 feb 2024 | 37,55 | 37,55 | 37,42 | 37,53 | 36,95 | 970.100 |
07 feb 2024 | 37,54 | 37,62 | 37,49 | 37,57 | 36,98 | 694.700 |
06 feb 2024 | 37,33 | 37,60 | 37,31 | 37,59 | 37,00 | 903.000 |
05 feb 2024 | 37,27 | 37,39 | 37,08 | 37,32 | 36,74 | 969.300 |
02 feb 2024 | 37,53 | 37,55 | 37,37 | 37,54 | 36,96 | 1.269.600 |
01 feb 2024 | 37,53 | 37,87 | 37,49 | 37,85 | 37,26 | 1.196.200 |
31 gen 2024 | 37,74 | 37,85 | 37,33 | 37,41 | 36,83 | 1.340.000 |
30 gen 2024 | 37,58 | 37,62 | 37,42 | 37,59 | 37,00 | 683.700 |
29 gen 2024 | 37,35 | 37,65 | 37,32 | 37,63 | 37,04 | 1.740.100 |
26 gen 2024 | 37,42 | 37,48 | 37,36 | 37,41 | 36,83 | 803.800 |
25 gen 2024 | 37,10 | 37,16 | 36,94 | 37,16 | 36,58 | 1.265.200 |
*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...