Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 39,82 | 41,03 | 39,82 | 40,99 | 40,99 | 912.500 |
30 mag 2024 | 39,97 | 40,17 | 39,59 | 39,83 | 39,83 | 581.900 |
29 mag 2024 | 40,58 | 40,84 | 39,67 | 39,97 | 39,97 | 445.500 |
28 mag 2024 | 40,25 | 40,92 | 40,10 | 40,68 | 40,68 | 405.100 |
24 mag 2024 | 40,00 | 40,19 | 39,80 | 40,10 | 40,10 | 341.400 |
23 mag 2024 | 40,41 | 40,95 | 39,72 | 39,80 | 39,80 | 358.600 |
22 mag 2024 | 41,64 | 41,72 | 40,18 | 40,41 | 40,41 | 479.600 |
21 mag 2024 | 40,99 | 41,77 | 40,68 | 41,44 | 41,44 | 410.500 |
20 mag 2024 | 40,58 | 41,39 | 40,56 | 40,94 | 40,94 | 440.800 |
17 mag 2024 | 40,48 | 40,69 | 40,15 | 40,46 | 40,46 | 386.500 |
16 mag 2024 | 39,93 | 40,27 | 39,72 | 40,15 | 40,15 | 445.400 |
15 mag 2024 | 40,27 | 40,33 | 39,66 | 39,98 | 39,98 | 436.400 |
14 mag 2024 | 39,98 | 40,41 | 39,77 | 40,39 | 40,39 | 546.200 |
13 mag 2024 | 40,06 | 40,58 | 39,62 | 39,76 | 39,76 | 434.100 |
10 mag 2024 | 39,55 | 40,44 | 38,38 | 39,89 | 39,89 | 991.700 |
09 mag 2024 | 38,86 | 39,77 | 38,62 | 38,96 | 38,96 | 495.700 |
08 mag 2024 | 39,23 | 39,67 | 38,84 | 39,37 | 39,37 | 549.400 |
07 mag 2024 | 38,38 | 39,56 | 38,38 | 39,21 | 39,21 | 751.500 |
06 mag 2024 | 38,36 | 38,72 | 38,21 | 38,36 | 38,36 | 310.000 |
03 mag 2024 | 38,35 | 38,44 | 37,85 | 38,19 | 38,19 | 338.200 |
02 mag 2024 | 38,11 | 38,63 | 37,96 | 38,23 | 38,23 | 650.300 |
01 mag 2024 | 38,40 | 38,56 | 37,65 | 37,85 | 37,85 | 409.700 |
30 apr 2024 | 39,52 | 39,77 | 38,27 | 38,34 | 38,34 | 474.900 |
29 apr 2024 | 39,09 | 39,40 | 38,91 | 39,32 | 39,32 | 323.300 |
26 apr 2024 | 38,30 | 39,12 | 37,98 | 39,03 | 39,03 | 314.000 |
26 apr 2024 | 0.75 Dividendo |
25 apr 2024 | 38,99 | 39,55 | 38,85 | 39,20 | 38,45 | 350.300 |
24 apr 2024 | 38,56 | 39,25 | 38,28 | 39,19 | 38,44 | 531.800 |
23 apr 2024 | 38,95 | 39,27 | 38,33 | 38,56 | 37,82 | 533.900 |
22 apr 2024 | 38,76 | 39,26 | 38,37 | 39,02 | 38,27 | 524.700 |
19 apr 2024 | 38,61 | 39,33 | 38,61 | 38,94 | 38,19 | 609.500 |
18 apr 2024 | 38,52 | 38,70 | 38,05 | 38,63 | 37,89 | 438.400 |
17 apr 2024 | 38,69 | 39,25 | 38,35 | 38,52 | 37,78 | 486.300 |
16 apr 2024 | 38,21 | 38,49 | 37,67 | 38,48 | 37,74 | 467.000 |
15 apr 2024 | 39,15 | 39,27 | 38,24 | 38,33 | 37,60 | 524.400 |
12 apr 2024 | 39,72 | 39,72 | 38,70 | 39,01 | 38,26 | 562.600 |
11 apr 2024 | 39,45 | 39,49 | 38,74 | 39,32 | 38,57 | 283.500 |
10 apr 2024 | 39,01 | 39,28 | 38,62 | 39,21 | 38,46 | 430.200 |
09 apr 2024 | 39,19 | 39,44 | 38,85 | 39,01 | 38,26 | 457.900 |
08 apr 2024 | 39,47 | 39,79 | 39,06 | 39,15 | 38,40 | 479.300 |
05 apr 2024 | 39,50 | 39,74 | 39,06 | 39,38 | 38,63 | 756.400 |
04 apr 2024 | 39,95 | 40,02 | 39,36 | 39,36 | 38,61 | 510.100 |
03 apr 2024 | 40,24 | 40,33 | 39,68 | 39,85 | 39,09 | 789.800 |
02 apr 2024 | 39,49 | 40,04 | 39,40 | 40,00 | 39,23 | 645.500 |
01 apr 2024 | 39,87 | 39,87 | 39,23 | 39,34 | 38,59 | 698.000 |
28 mar 2024 | 39,42 | 40,42 | 39,42 | 39,87 | 39,11 | 737.500 |
27 mar 2024 | 38,99 | 39,42 | 38,80 | 39,31 | 38,56 | 902.100 |
26 mar 2024 | 38,72 | 39,19 | 38,44 | 38,86 | 38,12 | 961.900 |
25 mar 2024 | 37,81 | 38,68 | 37,81 | 38,55 | 37,81 | 911.300 |
22 mar 2024 | 37,90 | 38,09 | 37,04 | 37,09 | 36,38 | 1.116.800 |
21 mar 2024 | 37,28 | 37,90 | 37,12 | 37,87 | 37,15 | 731.400 |
20 mar 2024 | 36,99 | 37,51 | 36,84 | 37,23 | 36,52 | 964.500 |
19 mar 2024 | 37,58 | 37,70 | 36,88 | 37,11 | 36,40 | 813.000 |
18 mar 2024 | 36,60 | 37,88 | 36,56 | 36,99 | 36,28 | 2.915.500 |
15 mar 2024 | 35,76 | 37,23 | 35,59 | 36,66 | 35,96 | 2.508.800 |
14 mar 2024 | 35,45 | 36,86 | 35,19 | 35,88 | 35,19 | 4.841.900 |
13 mar 2024 | 36,60 | 37,41 | 36,60 | 36,91 | 36,20 | 349.000 |
12 mar 2024 | 35,75 | 36,50 | 35,67 | 36,47 | 35,77 | 284.900 |
11 mar 2024 | 35,62 | 36,11 | 35,50 | 35,93 | 35,24 | 343.200 |
08 mar 2024 | 35,95 | 36,45 | 35,26 | 35,72 | 35,04 | 473.800 |
07 mar 2024 | 34,27 | 35,26 | 34,27 | 35,25 | 34,58 | 475.900 |
06 mar 2024 | 35,15 | 35,35 | 34,27 | 34,34 | 33,68 | 417.000 |
05 mar 2024 | 35,00 | 35,47 | 34,88 | 34,93 | 34,26 | 380.400 |
04 mar 2024 | 35,41 | 35,54 | 34,87 | 34,90 | 34,23 | 456.900 |
01 mar 2024 | 35,37 | 35,73 | 34,88 | 35,41 | 34,73 | 588.300 |
29 feb 2024 | 34,22 | 36,10 | 33,76 | 35,32 | 34,64 | 1.001.300 |
28 feb 2024 | 33,16 | 33,71 | 33,10 | 33,61 | 32,97 | 325.900 |
27 feb 2024 | 33,85 | 34,14 | 33,10 | 33,16 | 32,53 | 279.900 |
26 feb 2024 | 33,78 | 34,65 | 33,75 | 33,85 | 33,20 | 311.700 |
23 feb 2024 | 34,08 | 34,19 | 33,75 | 33,93 | 33,28 | 409.000 |
22 feb 2024 | 33,63 | 34,22 | 33,46 | 34,03 | 33,38 | 263.600 |
21 feb 2024 | 33,08 | 33,97 | 32,96 | 33,84 | 33,19 | 275.100 |
21 feb 2024 | 0.75 Dividendo |
20 feb 2024 | 34,14 | 34,38 | 33,75 | 33,96 | 32,57 | 406.400 |
16 feb 2024 | 33,12 | 34,20 | 33,00 | 34,11 | 32,72 | 310.800 |
15 feb 2024 | 32,22 | 33,36 | 32,22 | 33,21 | 31,86 | 276.300 |
14 feb 2024 | 32,56 | 32,56 | 31,98 | 32,20 | 30,89 | 311.700 |
13 feb 2024 | 32,75 | 32,75 | 32,20 | 32,30 | 30,98 | 280.800 |
12 feb 2024 | 32,99 | 33,15 | 32,85 | 33,00 | 31,65 | 378.300 |
09 feb 2024 | 32,68 | 32,92 | 32,49 | 32,84 | 31,50 | 191.300 |
08 feb 2024 | 32,78 | 32,79 | 32,31 | 32,57 | 31,24 | 295.800 |
07 feb 2024 | 32,65 | 32,91 | 32,40 | 32,83 | 31,49 | 268.300 |
06 feb 2024 | 32,50 | 32,83 | 32,36 | 32,45 | 31,13 | 370.200 |
05 feb 2024 | 32,15 | 32,80 | 31,73 | 32,38 | 31,06 | 273.100 |
02 feb 2024 | 32,68 | 32,71 | 32,15 | 32,45 | 31,13 | 224.600 |
01 feb 2024 | 32,66 | 33,13 | 32,58 | 32,86 | 31,52 | 209.000 |
31 gen 2024 | 33,52 | 33,60 | 32,51 | 32,52 | 31,19 | 324.700 |
30 gen 2024 | 33,43 | 33,73 | 33,21 | 33,53 | 32,16 | 225.900 |
29 gen 2024 | 33,58 | 33,66 | 33,14 | 33,60 | 32,23 | 329.000 |
26 gen 2024 | 33,39 | 34,17 | 33,38 | 33,63 | 32,26 | 320.500 |
25 gen 2024 | 32,70 | 33,24 | 32,47 | 33,23 | 31,87 | 317.100 |
24 gen 2024 | 32,93 | 32,93 | 32,26 | 32,50 | 31,17 | 318.700 |
23 gen 2024 | 32,99 | 33,00 | 32,56 | 32,66 | 31,33 | 225.100 |
22 gen 2024 | 32,54 | 32,97 | 32,25 | 32,93 | 31,59 | 281.200 |
19 gen 2024 | 33,01 | 33,20 | 32,22 | 32,40 | 31,08 | 348.400 |
18 gen 2024 | 32,67 | 33,21 | 32,32 | 33,00 | 31,65 | 363.400 |
17 gen 2024 | 32,92 | 33,33 | 32,40 | 32,63 | 31,30 | 303.700 |
16 gen 2024 | 32,98 | 33,56 | 32,86 | 33,09 | 31,74 | 540.800 |
12 gen 2024 | 33,08 | 33,44 | 32,72 | 33,10 | 31,75 | 288.000 |
11 gen 2024 | 32,43 | 32,75 | 32,21 | 32,69 | 31,36 | 234.600 |
*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...