Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 giu 2024 | 36,86 | 37,17 | 36,40 | 36,46 | 36,46 | 381.800 |
04 giu 2024 | 0.2 Dividendo |
03 giu 2024 | 37,84 | 37,88 | 37,19 | 37,39 | 37,19 | 470.200 |
31 mag 2024 | 36,98 | 37,56 | 36,98 | 37,52 | 37,32 | 526.700 |
30 mag 2024 | 36,27 | 37,03 | 36,24 | 36,87 | 36,67 | 319.400 |
29 mag 2024 | 35,68 | 36,10 | 35,49 | 35,89 | 35,70 | 416.400 |
28 mag 2024 | 36,21 | 36,37 | 35,82 | 36,02 | 35,83 | 409.200 |
24 mag 2024 | 35,45 | 35,90 | 35,30 | 35,85 | 35,66 | 255.200 |
23 mag 2024 | 35,49 | 35,49 | 34,80 | 35,20 | 35,01 | 383.200 |
22 mag 2024 | 35,79 | 35,91 | 35,20 | 35,46 | 35,27 | 331.600 |
21 mag 2024 | 35,64 | 35,87 | 35,37 | 35,79 | 35,60 | 218.100 |
20 mag 2024 | 36,39 | 36,56 | 35,75 | 35,76 | 35,57 | 338.500 |
17 mag 2024 | 36,14 | 36,40 | 35,79 | 36,33 | 36,14 | 297.900 |
16 mag 2024 | 36,15 | 36,21 | 35,85 | 36,03 | 35,84 | 296.800 |
15 mag 2024 | 36,26 | 36,41 | 35,90 | 36,27 | 36,08 | 297.300 |
14 mag 2024 | 36,27 | 36,43 | 35,70 | 35,90 | 35,71 | 268.100 |
13 mag 2024 | 35,76 | 36,08 | 35,56 | 35,72 | 35,53 | 270.900 |
10 mag 2024 | 35,50 | 35,64 | 35,19 | 35,46 | 35,27 | 378.800 |
09 mag 2024 | 34,42 | 35,50 | 34,42 | 35,48 | 35,29 | 287.000 |
08 mag 2024 | 33,62 | 34,33 | 33,48 | 34,33 | 34,15 | 353.200 |
07 mag 2024 | 34,16 | 34,40 | 33,92 | 33,98 | 33,80 | 267.900 |
06 mag 2024 | 33,51 | 34,09 | 33,38 | 33,99 | 33,81 | 344.300 |
03 mag 2024 | 33,67 | 33,79 | 33,01 | 33,21 | 33,03 | 311.700 |
02 mag 2024 | 33,15 | 33,15 | 32,52 | 32,98 | 32,80 | 467.700 |
01 mag 2024 | 32,53 | 33,40 | 32,00 | 32,71 | 32,54 | 382.100 |
30 apr 2024 | 33,20 | 33,32 | 32,82 | 32,84 | 32,66 | 327.700 |
29 apr 2024 | 33,32 | 33,61 | 33,32 | 33,41 | 33,23 | 348.100 |
26 apr 2024 | 33,26 | 33,52 | 32,91 | 33,11 | 32,93 | 201.400 |
25 apr 2024 | 33,74 | 33,74 | 32,83 | 33,15 | 32,97 | 433.100 |
24 apr 2024 | 34,18 | 34,31 | 33,82 | 34,04 | 33,86 | 294.100 |
23 apr 2024 | 33,67 | 34,64 | 33,59 | 34,39 | 34,21 | 312.900 |
22 apr 2024 | 33,79 | 34,01 | 33,47 | 33,68 | 33,50 | 300.800 |
19 apr 2024 | 32,96 | 33,58 | 32,96 | 33,53 | 33,35 | 313.300 |
18 apr 2024 | 32,99 | 33,14 | 32,72 | 32,98 | 32,80 | 307.600 |
17 apr 2024 | 33,18 | 33,18 | 32,57 | 32,71 | 32,54 | 288.700 |
16 apr 2024 | 32,95 | 33,06 | 32,41 | 32,85 | 32,67 | 346.200 |
15 apr 2024 | 33,97 | 34,19 | 32,79 | 33,03 | 32,85 | 379.300 |
12 apr 2024 | 34,43 | 34,59 | 33,83 | 33,97 | 33,79 | 310.500 |
11 apr 2024 | 34,78 | 35,05 | 34,62 | 34,77 | 34,58 | 299.100 |
10 apr 2024 | 35,34 | 35,60 | 34,67 | 34,73 | 34,54 | 359.900 |
09 apr 2024 | 36,05 | 36,46 | 35,80 | 36,33 | 36,14 | 292.600 |
08 apr 2024 | 35,97 | 36,19 | 35,85 | 36,01 | 35,82 | 245.300 |
05 apr 2024 | 35,64 | 36,01 | 35,41 | 35,77 | 35,58 | 297.900 |
04 apr 2024 | 36,41 | 36,50 | 35,49 | 35,63 | 35,44 | 361.100 |
03 apr 2024 | 35,55 | 36,37 | 35,41 | 36,00 | 35,81 | 402.400 |
02 apr 2024 | 36,39 | 36,39 | 35,61 | 35,77 | 35,58 | 532.100 |
01 apr 2024 | 37,73 | 37,73 | 36,77 | 36,86 | 36,66 | 364.300 |
28 mar 2024 | 37,50 | 37,87 | 37,36 | 37,62 | 37,42 | 356.100 |
27 mar 2024 | 37,00 | 37,42 | 36,88 | 37,28 | 37,08 | 402.000 |
26 mar 2024 | 36,79 | 36,96 | 36,45 | 36,70 | 36,50 | 269.000 |
25 mar 2024 | 36,67 | 37,62 | 36,67 | 36,69 | 36,49 | 367.500 |
22 mar 2024 | 37,30 | 37,30 | 36,66 | 36,67 | 36,47 | 345.600 |
21 mar 2024 | 36,97 | 37,27 | 36,41 | 37,20 | 37,00 | 378.300 |
20 mar 2024 | 36,06 | 36,72 | 35,51 | 36,67 | 36,47 | 380.100 |
19 mar 2024 | 35,79 | 36,48 | 35,79 | 36,25 | 36,06 | 302.300 |
18 mar 2024 | 36,53 | 36,66 | 35,75 | 35,79 | 35,60 | 365.000 |
15 mar 2024 | 35,77 | 36,85 | 35,77 | 36,53 | 36,33 | 2.990.400 |
14 mar 2024 | 36,93 | 37,09 | 35,64 | 36,05 | 35,86 | 499.600 |
13 mar 2024 | 36,48 | 37,76 | 36,48 | 37,15 | 36,95 | 458.500 |
12 mar 2024 | 36,67 | 36,76 | 36,06 | 36,34 | 36,15 | 441.400 |
11 mar 2024 | 36,28 | 36,70 | 35,60 | 36,68 | 36,48 | 547.600 |
08 mar 2024 | 36,73 | 37,54 | 36,47 | 36,58 | 36,38 | 441.100 |
07 mar 2024 | 36,33 | 37,15 | 36,25 | 36,43 | 36,24 | 433.000 |
06 mar 2024 | 36,95 | 37,29 | 36,17 | 36,22 | 36,03 | 556.500 |
05 mar 2024 | 36,93 | 37,59 | 36,55 | 36,57 | 36,37 | 462.400 |
04 mar 2024 | 38,23 | 38,49 | 37,02 | 37,19 | 36,99 | 371.800 |
04 mar 2024 | 0.2 Dividendo |
01 mar 2024 | 38,07 | 38,26 | 37,52 | 38,24 | 37,84 | 333.400 |
29 feb 2024 | 37,73 | 38,10 | 37,40 | 37,99 | 37,59 | 352.300 |
28 feb 2024 | 37,58 | 37,91 | 37,18 | 37,21 | 36,82 | 331.900 |
27 feb 2024 | 36,80 | 37,88 | 36,80 | 37,84 | 37,44 | 517.300 |
26 feb 2024 | 36,66 | 37,23 | 36,35 | 36,51 | 36,12 | 449.100 |
23 feb 2024 | 36,06 | 36,97 | 35,77 | 36,93 | 36,54 | 368.100 |
22 feb 2024 | 35,87 | 36,49 | 35,46 | 35,80 | 35,42 | 446.100 |
21 feb 2024 | 36,39 | 37,00 | 34,57 | 36,08 | 35,70 | 636.500 |
20 feb 2024 | 37,66 | 38,23 | 37,50 | 37,75 | 37,35 | 418.700 |
16 feb 2024 | 37,89 | 38,23 | 37,65 | 38,03 | 37,63 | 304.700 |
15 feb 2024 | 38,19 | 38,51 | 37,81 | 38,44 | 38,03 | 392.500 |
14 feb 2024 | 37,68 | 38,19 | 37,21 | 37,84 | 37,44 | 407.200 |
13 feb 2024 | 37,54 | 37,90 | 36,70 | 37,14 | 36,75 | 562.200 |
12 feb 2024 | 38,44 | 39,87 | 38,39 | 38,91 | 38,50 | 483.300 |
09 feb 2024 | 37,50 | 38,17 | 37,02 | 38,13 | 37,73 | 383.600 |
08 feb 2024 | 36,80 | 37,76 | 36,75 | 37,65 | 37,25 | 407.500 |
07 feb 2024 | 35,80 | 36,89 | 35,22 | 36,76 | 36,37 | 482.000 |
06 feb 2024 | 35,43 | 36,04 | 35,43 | 35,91 | 35,53 | 205.100 |
05 feb 2024 | 35,04 | 35,63 | 34,90 | 35,49 | 35,12 | 265.200 |
02 feb 2024 | 34,77 | 35,89 | 34,30 | 35,65 | 35,27 | 260.000 |
01 feb 2024 | 35,10 | 35,35 | 34,49 | 35,33 | 34,96 | 218.200 |
31 gen 2024 | 35,85 | 35,91 | 34,75 | 34,81 | 34,44 | 291.200 |
30 gen 2024 | 35,57 | 35,92 | 35,49 | 35,86 | 35,48 | 186.100 |
29 gen 2024 | 36,00 | 36,00 | 35,59 | 35,79 | 35,41 | 198.600 |
26 gen 2024 | 36,18 | 36,47 | 35,88 | 35,97 | 35,59 | 203.300 |
25 gen 2024 | 35,59 | 35,99 | 35,26 | 35,94 | 35,56 | 250.600 |
24 gen 2024 | 35,77 | 35,79 | 34,98 | 35,26 | 34,89 | 234.500 |
23 gen 2024 | 36,00 | 36,24 | 35,33 | 35,35 | 34,98 | 487.700 |
22 gen 2024 | 35,22 | 35,82 | 35,21 | 35,72 | 35,34 | 363.600 |
19 gen 2024 | 34,56 | 34,92 | 33,99 | 34,88 | 34,51 | 247.500 |
18 gen 2024 | 34,88 | 34,91 | 33,89 | 34,48 | 34,12 | 323.300 |
17 gen 2024 | 34,48 | 35,07 | 34,17 | 34,55 | 34,19 | 316.100 |
16 gen 2024 | 35,92 | 35,92 | 34,64 | 34,86 | 34,49 | 313.700 |
*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...