Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 36,47 | 36,88 | 35,77 | 36,06 | 36,06 | 621.345 |
02 mag 2024 | 36,04 | 36,63 | 35,57 | 35,71 | 35,71 | 1.134.100 |
01 mag 2024 | 35,18 | 36,16 | 35,01 | 35,55 | 35,55 | 861.100 |
30 apr 2024 | 35,14 | 35,54 | 34,93 | 35,04 | 35,04 | 708.800 |
29 apr 2024 | 35,34 | 35,75 | 35,17 | 35,53 | 35,53 | 523.900 |
26 apr 2024 | 35,20 | 35,61 | 34,80 | 34,92 | 34,92 | 611.000 |
25 apr 2024 | 35,32 | 35,66 | 34,93 | 35,17 | 35,17 | 405.500 |
24 apr 2024 | 35,30 | 35,84 | 34,87 | 35,78 | 35,78 | 603.300 |
23 apr 2024 | 35,45 | 35,90 | 35,37 | 35,55 | 35,55 | 527.600 |
22 apr 2024 | 35,64 | 35,64 | 35,23 | 35,44 | 35,44 | 431.200 |
19 apr 2024 | 35,43 | 35,51 | 35,13 | 35,50 | 35,50 | 558.100 |
18 apr 2024 | 36,05 | 36,05 | 35,01 | 35,26 | 35,26 | 882.400 |
17 apr 2024 | 35,87 | 36,40 | 35,71 | 35,83 | 35,83 | 800.100 |
16 apr 2024 | 36,00 | 36,18 | 35,59 | 35,74 | 35,74 | 676.700 |
15 apr 2024 | 37,19 | 37,30 | 36,10 | 36,27 | 36,27 | 650.300 |
12 apr 2024 | 37,25 | 37,45 | 36,95 | 37,07 | 37,07 | 672.500 |
11 apr 2024 | 37,72 | 37,75 | 36,96 | 37,55 | 37,55 | 617.600 |
10 apr 2024 | 38,92 | 39,01 | 37,25 | 37,47 | 37,47 | 746.100 |
09 apr 2024 | 38,85 | 40,24 | 38,74 | 40,22 | 40,22 | 1.057.200 |
08 apr 2024 | 37,97 | 38,61 | 37,97 | 38,59 | 38,59 | 639.000 |
05 apr 2024 | 37,29 | 37,68 | 37,00 | 37,64 | 37,64 | 581.500 |
04 apr 2024 | 37,52 | 38,20 | 37,21 | 37,36 | 37,36 | 679.400 |
03 apr 2024 | 37,30 | 37,83 | 37,22 | 37,33 | 37,33 | 966.300 |
02 apr 2024 | 37,87 | 37,97 | 37,11 | 37,30 | 37,30 | 1.050.900 |
01 apr 2024 | 39,29 | 39,29 | 38,27 | 38,32 | 38,32 | 871.300 |
28 mar 2024 | 39,14 | 39,58 | 38,99 | 39,16 | 39,16 | 642.300 |
27 mar 2024 | 37,52 | 39,02 | 37,25 | 38,92 | 38,92 | 871.600 |
26 mar 2024 | 37,25 | 37,51 | 37,09 | 37,12 | 37,12 | 750.700 |
25 mar 2024 | 37,56 | 37,76 | 37,08 | 37,18 | 37,18 | 701.600 |
22 mar 2024 | 37,69 | 37,99 | 37,24 | 37,48 | 37,48 | 865.100 |
21 mar 2024 | 37,43 | 37,81 | 37,33 | 37,54 | 37,54 | 767.400 |
20 mar 2024 | 36,15 | 37,47 | 36,02 | 37,21 | 37,21 | 1.053.800 |
19 mar 2024 | 36,29 | 36,98 | 36,26 | 36,34 | 36,34 | 918.600 |
18 mar 2024 | 36,18 | 36,86 | 36,13 | 36,54 | 36,54 | 914.300 |
15 mar 2024 | 36,38 | 36,80 | 35,87 | 36,19 | 36,19 | 1.518.600 |
14 mar 2024 | 37,52 | 37,83 | 36,38 | 36,71 | 36,71 | 783.000 |
14 mar 2024 | 0.56 Dividendo |
13 mar 2024 | 38,21 | 38,74 | 38,06 | 38,18 | 37,62 | 736.100 |
12 mar 2024 | 37,99 | 38,53 | 37,89 | 38,33 | 37,77 | 738.300 |
11 mar 2024 | 38,07 | 38,64 | 37,88 | 38,20 | 37,64 | 1.339.000 |
08 mar 2024 | 37,54 | 38,17 | 37,09 | 38,15 | 37,59 | 890.300 |
07 mar 2024 | 36,85 | 37,28 | 36,69 | 37,25 | 36,70 | 875.700 |
06 mar 2024 | 36,96 | 37,16 | 36,74 | 36,83 | 36,29 | 924.200 |
05 mar 2024 | 36,57 | 37,07 | 36,50 | 36,64 | 36,10 | 986.900 |
04 mar 2024 | 36,50 | 36,77 | 35,80 | 36,68 | 36,14 | 1.063.200 |
01 mar 2024 | 35,59 | 36,53 | 35,45 | 36,50 | 35,96 | 1.165.100 |
29 feb 2024 | 36,80 | 36,80 | 34,50 | 35,81 | 35,28 | 2.406.900 |
28 feb 2024 | 35,25 | 35,84 | 34,94 | 35,52 | 35,00 | 1.560.000 |
27 feb 2024 | 35,81 | 35,97 | 35,52 | 35,59 | 35,07 | 661.200 |
26 feb 2024 | 35,60 | 36,04 | 35,53 | 35,55 | 35,03 | 714.000 |
23 feb 2024 | 36,14 | 36,31 | 35,79 | 35,80 | 35,27 | 649.500 |
22 feb 2024 | 36,71 | 36,88 | 36,17 | 36,20 | 35,67 | 733.800 |
21 feb 2024 | 36,85 | 37,55 | 36,40 | 36,71 | 36,17 | 988.300 |
20 feb 2024 | 36,37 | 36,67 | 36,19 | 36,49 | 35,95 | 733.900 |
16 feb 2024 | 36,51 | 37,00 | 36,33 | 36,71 | 36,17 | 823.900 |
15 feb 2024 | 36,52 | 37,06 | 36,41 | 36,98 | 36,44 | 490.300 |
14 feb 2024 | 35,84 | 36,27 | 35,46 | 36,06 | 35,53 | 693.600 |
13 feb 2024 | 35,60 | 35,91 | 35,15 | 35,65 | 35,13 | 806.300 |
12 feb 2024 | 36,83 | 37,25 | 36,71 | 36,76 | 36,22 | 827.800 |
09 feb 2024 | 36,85 | 37,16 | 36,69 | 36,83 | 36,29 | 560.300 |
08 feb 2024 | 36,76 | 37,14 | 36,67 | 37,02 | 36,48 | 673.800 |
07 feb 2024 | 36,97 | 37,48 | 36,57 | 36,69 | 36,15 | 927.600 |
06 feb 2024 | 36,49 | 37,30 | 36,49 | 36,91 | 36,37 | 574.100 |
05 feb 2024 | 36,96 | 37,03 | 36,17 | 36,46 | 35,93 | 776.700 |
02 feb 2024 | 37,47 | 38,08 | 37,11 | 37,68 | 37,13 | 615.600 |
01 feb 2024 | 37,22 | 38,10 | 37,22 | 38,03 | 37,47 | 623.600 |
31 gen 2024 | 38,16 | 38,49 | 37,15 | 37,35 | 36,80 | 566.000 |
30 gen 2024 | 38,53 | 38,75 | 37,86 | 37,95 | 37,39 | 819.800 |
29 gen 2024 | 38,58 | 39,18 | 38,37 | 39,10 | 38,53 | 676.800 |
26 gen 2024 | 38,99 | 39,01 | 38,26 | 38,58 | 38,01 | 486.900 |
25 gen 2024 | 38,50 | 38,99 | 38,47 | 38,77 | 38,20 | 912.600 |
24 gen 2024 | 38,43 | 38,43 | 37,77 | 37,97 | 37,41 | 1.115.900 |
23 gen 2024 | 38,12 | 38,32 | 37,47 | 37,94 | 37,38 | 697.100 |
22 gen 2024 | 37,85 | 38,47 | 37,79 | 37,96 | 37,40 | 558.400 |
19 gen 2024 | 37,17 | 37,97 | 36,81 | 37,60 | 37,05 | 666.400 |
18 gen 2024 | 37,83 | 37,85 | 36,91 | 37,11 | 36,57 | 695.500 |
17 gen 2024 | 37,62 | 38,42 | 37,33 | 37,64 | 37,09 | 699.600 |
16 gen 2024 | 37,80 | 38,63 | 37,59 | 38,50 | 37,94 | 1.048.100 |
12 gen 2024 | 38,12 | 38,35 | 37,74 | 38,20 | 37,64 | 636.900 |
11 gen 2024 | 39,11 | 39,24 | 37,50 | 37,72 | 37,17 | 1.041.600 |
10 gen 2024 | 39,84 | 39,91 | 39,25 | 39,36 | 38,78 | 510.400 |
09 gen 2024 | 39,90 | 40,09 | 39,39 | 39,87 | 39,29 | 500.100 |
08 gen 2024 | 39,79 | 40,51 | 39,79 | 40,41 | 39,82 | 601.300 |
05 gen 2024 | 40,07 | 40,63 | 39,66 | 40,03 | 39,44 | 997.900 |
04 gen 2024 | 40,11 | 40,46 | 39,69 | 39,84 | 39,26 | 1.110.400 |
03 gen 2024 | 42,08 | 42,08 | 40,28 | 40,34 | 39,75 | 776.700 |
02 gen 2024 | 41,45 | 42,54 | 41,29 | 42,49 | 41,87 | 514.900 |
29 dic 2023 | 41,82 | 42,04 | 41,43 | 41,47 | 40,86 | 581.300 |
28 dic 2023 | 41,77 | 42,17 | 41,75 | 42,10 | 41,48 | 414.300 |
27 dic 2023 | 41,57 | 41,95 | 41,47 | 41,79 | 41,18 | 356.300 |
26 dic 2023 | 41,28 | 41,83 | 41,15 | 41,50 | 40,89 | 344.100 |
22 dic 2023 | 40,98 | 41,63 | 40,81 | 41,15 | 40,55 | 564.300 |
21 dic 2023 | 41,02 | 41,15 | 40,30 | 40,77 | 40,17 | 476.400 |
20 dic 2023 | 40,21 | 41,15 | 40,12 | 40,43 | 39,84 | 891.900 |
19 dic 2023 | 40,00 | 40,22 | 39,74 | 40,03 | 39,44 | 750.000 |
18 dic 2023 | 40,13 | 40,13 | 39,56 | 39,67 | 39,09 | 712.600 |
15 dic 2023 | 40,00 | 40,15 | 39,34 | 40,04 | 39,45 | 2.303.400 |
14 dic 2023 | 38,54 | 40,28 | 38,54 | 40,23 | 39,64 | 1.298.000 |
14 dic 2023 | 0.56 Dividendo |
13 dic 2023 | 36,64 | 38,44 | 36,39 | 38,19 | 37,08 | 1.702.900 |
*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...