Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 32,38 | 32,65 | 32,16 | 32,45 | 32,45 | 152.300 |
13 giu 2024 | 32,83 | 33,01 | 32,46 | 32,88 | 32,88 | 148.000 |
12 giu 2024 | 32,98 | 33,89 | 32,76 | 33,08 | 33,08 | 257.900 |
11 giu 2024 | 31,54 | 31,91 | 31,03 | 31,66 | 31,66 | 151.300 |
10 giu 2024 | 31,98 | 32,19 | 31,33 | 31,68 | 31,68 | 174.700 |
07 giu 2024 | 32,02 | 32,58 | 31,85 | 32,42 | 32,42 | 149.900 |
06 giu 2024 | 32,37 | 32,72 | 32,05 | 32,63 | 32,63 | 125.500 |
05 giu 2024 | 33,24 | 33,24 | 32,28 | 32,32 | 32,32 | 204.200 |
04 giu 2024 | 33,55 | 33,57 | 32,77 | 32,85 | 32,85 | 94.400 |
04 giu 2024 | 0.03 Dividendo |
03 giu 2024 | 35,09 | 35,09 | 33,63 | 33,96 | 33,93 | 120.600 |
31 mag 2024 | 34,03 | 35,00 | 33,89 | 34,48 | 34,45 | 184.800 |
30 mag 2024 | 33,23 | 33,81 | 32,63 | 33,76 | 33,73 | 153.300 |
29 mag 2024 | 32,72 | 33,11 | 32,50 | 32,64 | 32,61 | 146.700 |
28 mag 2024 | 34,26 | 34,38 | 33,46 | 33,57 | 33,54 | 122.700 |
24 mag 2024 | 34,09 | 34,32 | 33,69 | 34,17 | 34,14 | 103.500 |
23 mag 2024 | 35,54 | 35,54 | 33,39 | 33,79 | 33,76 | 171.700 |
22 mag 2024 | 35,55 | 35,78 | 35,26 | 35,41 | 35,38 | 107.500 |
21 mag 2024 | 35,90 | 36,18 | 35,41 | 35,67 | 35,64 | 87.600 |
20 mag 2024 | 36,73 | 36,73 | 36,04 | 36,05 | 36,02 | 91.900 |
17 mag 2024 | 36,34 | 36,78 | 36,15 | 36,78 | 36,75 | 119.300 |
16 mag 2024 | 36,21 | 36,48 | 35,94 | 36,21 | 36,18 | 91.300 |
15 mag 2024 | 36,24 | 36,38 | 35,79 | 36,34 | 36,31 | 92.900 |
14 mag 2024 | 35,84 | 36,49 | 35,53 | 35,61 | 35,58 | 117.200 |
13 mag 2024 | 35,54 | 35,68 | 34,96 | 35,06 | 35,03 | 129.000 |
10 mag 2024 | 35,56 | 35,56 | 34,70 | 35,22 | 35,19 | 110.100 |
09 mag 2024 | 34,61 | 35,59 | 34,04 | 35,53 | 35,50 | 131.700 |
08 mag 2024 | 34,84 | 35,10 | 34,45 | 34,52 | 34,49 | 122.700 |
07 mag 2024 | 35,51 | 35,63 | 35,18 | 35,25 | 35,22 | 95.000 |
06 mag 2024 | 35,56 | 35,65 | 35,25 | 35,45 | 35,42 | 86.100 |
03 mag 2024 | 35,65 | 36,01 | 35,08 | 35,32 | 35,29 | 141.200 |
02 mag 2024 | 33,88 | 34,87 | 33,69 | 34,81 | 34,78 | 144.400 |
01 mag 2024 | 32,69 | 34,54 | 32,52 | 33,49 | 33,46 | 239.900 |
30 apr 2024 | 33,25 | 34,01 | 32,30 | 32,32 | 32,29 | 141.800 |
29 apr 2024 | 33,31 | 33,96 | 32,86 | 33,48 | 33,45 | 241.400 |
26 apr 2024 | 34,17 | 35,01 | 32,77 | 33,18 | 33,15 | 356.600 |
25 apr 2024 | 36,04 | 37,10 | 32,55 | 34,28 | 34,25 | 778.100 |
24 apr 2024 | 38,64 | 39,96 | 38,64 | 39,87 | 39,83 | 149.200 |
23 apr 2024 | 38,43 | 39,72 | 38,43 | 39,26 | 39,23 | 104.000 |
22 apr 2024 | 37,90 | 38,52 | 37,33 | 38,41 | 38,38 | 118.700 |
19 apr 2024 | 36,50 | 37,98 | 36,50 | 37,90 | 37,87 | 135.400 |
18 apr 2024 | 36,79 | 37,20 | 36,55 | 36,71 | 36,68 | 109.000 |
17 apr 2024 | 37,35 | 37,43 | 36,58 | 36,68 | 36,65 | 123.000 |
16 apr 2024 | 37,02 | 37,37 | 36,71 | 36,88 | 36,85 | 81.500 |
15 apr 2024 | 38,10 | 38,15 | 36,99 | 37,51 | 37,48 | 96.500 |
12 apr 2024 | 37,70 | 38,17 | 37,70 | 37,93 | 37,90 | 91.100 |
11 apr 2024 | 37,97 | 38,47 | 37,44 | 38,18 | 38,15 | 116.700 |
10 apr 2024 | 40,28 | 40,28 | 37,74 | 38,01 | 37,98 | 212.500 |
09 apr 2024 | 41,37 | 41,65 | 41,07 | 41,58 | 41,54 | 75.600 |
08 apr 2024 | 40,53 | 41,31 | 40,53 | 41,06 | 41,02 | 74.100 |
05 apr 2024 | 39,47 | 40,34 | 39,44 | 40,33 | 40,29 | 99.500 |
04 apr 2024 | 39,74 | 40,81 | 39,56 | 39,60 | 39,57 | 159.200 |
03 apr 2024 | 39,46 | 40,37 | 38,94 | 39,02 | 38,99 | 129.100 |
02 apr 2024 | 40,04 | 40,24 | 39,17 | 40,07 | 40,03 | 163.600 |
01 apr 2024 | 41,51 | 41,51 | 40,09 | 40,56 | 40,52 | 120.800 |
28 mar 2024 | 41,15 | 41,66 | 41,15 | 41,51 | 41,47 | 171.800 |
27 mar 2024 | 39,83 | 41,31 | 39,82 | 41,22 | 41,18 | 102.500 |
26 mar 2024 | 40,46 | 40,75 | 39,48 | 39,59 | 39,56 | 115.500 |
25 mar 2024 | 40,17 | 40,59 | 39,90 | 40,09 | 40,05 | 89.000 |
22 mar 2024 | 40,91 | 40,91 | 39,78 | 39,94 | 39,90 | 100.800 |
21 mar 2024 | 40,58 | 41,31 | 40,46 | 40,91 | 40,87 | 139.300 |
20 mar 2024 | 38,36 | 40,72 | 38,36 | 40,15 | 40,11 | 146.000 |
19 mar 2024 | 38,47 | 39,44 | 38,47 | 38,57 | 38,54 | 145.400 |
18 mar 2024 | 38,30 | 38,83 | 37,80 | 38,67 | 38,64 | 137.600 |
15 mar 2024 | 38,08 | 39,10 | 38,08 | 38,30 | 38,27 | 356.700 |
14 mar 2024 | 38,38 | 38,67 | 37,46 | 37,99 | 37,96 | 156.500 |
13 mar 2024 | 38,83 | 39,84 | 38,62 | 38,74 | 38,71 | 127.800 |
12 mar 2024 | 39,64 | 39,64 | 38,63 | 39,12 | 39,09 | 117.600 |
11 mar 2024 | 40,00 | 40,36 | 39,83 | 39,92 | 39,88 | 94.200 |
08 mar 2024 | 41,41 | 41,44 | 40,05 | 40,38 | 40,34 | 95.200 |
07 mar 2024 | 41,49 | 41,69 | 40,21 | 40,65 | 40,61 | 137.600 |
06 mar 2024 | 40,41 | 42,00 | 39,76 | 40,71 | 40,67 | 195.600 |
05 mar 2024 | 37,34 | 40,45 | 37,34 | 40,22 | 40,18 | 198.200 |
04 mar 2024 | 38,59 | 39,05 | 37,39 | 37,64 | 37,61 | 145.200 |
01 mar 2024 | 39,44 | 39,44 | 38,27 | 38,37 | 38,34 | 155.200 |
29 feb 2024 | 39,94 | 40,56 | 39,35 | 39,72 | 39,68 | 149.400 |
28 feb 2024 | 39,14 | 39,60 | 38,81 | 39,01 | 38,98 | 120.300 |
27 feb 2024 | 39,39 | 39,78 | 39,01 | 39,55 | 39,52 | 131.700 |
26 feb 2024 | 39,03 | 39,57 | 38,03 | 39,00 | 38,97 | 261.800 |
26 feb 2024 | 0.03 Dividendo |
23 feb 2024 | 39,15 | 39,97 | 38,83 | 39,36 | 39,30 | 164.700 |
22 feb 2024 | 39,21 | 39,65 | 38,73 | 39,30 | 39,24 | 134.500 |
21 feb 2024 | 39,52 | 39,65 | 38,88 | 39,35 | 39,29 | 218.900 |
20 feb 2024 | 38,71 | 39,81 | 38,71 | 39,59 | 39,52 | 170.100 |
16 feb 2024 | 39,71 | 40,00 | 39,31 | 39,53 | 39,46 | 152.900 |
15 feb 2024 | 39,55 | 40,95 | 38,99 | 40,49 | 40,42 | 197.500 |
14 feb 2024 | 39,29 | 39,53 | 38,45 | 39,21 | 39,15 | 217.400 |
13 feb 2024 | 37,94 | 38,65 | 37,53 | 38,55 | 38,49 | 381.400 |
12 feb 2024 | 38,55 | 40,53 | 38,55 | 39,94 | 39,87 | 173.700 |
09 feb 2024 | 37,63 | 38,75 | 37,00 | 38,67 | 38,61 | 174.200 |
08 feb 2024 | 36,90 | 37,70 | 36,50 | 37,62 | 37,56 | 174.200 |
07 feb 2024 | 36,76 | 37,31 | 35,23 | 36,89 | 36,83 | 249.400 |
06 feb 2024 | 35,75 | 36,82 | 35,45 | 36,67 | 36,61 | 283.200 |
05 feb 2024 | 35,88 | 36,11 | 35,23 | 35,71 | 35,65 | 142.600 |
02 feb 2024 | 35,17 | 36,89 | 35,09 | 36,51 | 36,45 | 197.100 |
01 feb 2024 | 36,50 | 36,91 | 35,00 | 36,15 | 36,09 | 287.000 |
31 gen 2024 | 38,50 | 38,79 | 36,20 | 36,37 | 36,31 | 321.500 |
30 gen 2024 | 39,57 | 40,16 | 39,09 | 39,68 | 39,61 | 194.200 |
29 gen 2024 | 39,71 | 39,87 | 39,16 | 39,86 | 39,79 | 267.400 |
26 gen 2024 | 40,70 | 41,05 | 39,50 | 39,73 | 39,66 | 226.600 |
*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...