Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 38,04 | 38,17 | 37,90 | 37,99 | 37,99 | 41.414 |
06 mag 2024 | 37,91 | 38,15 | 36,80 | 37,86 | 37,86 | 334.800 |
03 mag 2024 | 39,07 | 39,19 | 38,20 | 38,63 | 38,63 | 242.300 |
02 mag 2024 | 38,34 | 38,86 | 38,04 | 38,79 | 38,79 | 251.600 |
01 mag 2024 | 38,38 | 38,56 | 38,08 | 38,17 | 38,17 | 350.200 |
30 apr 2024 | 38,12 | 38,48 | 37,70 | 38,15 | 38,15 | 201.400 |
29 apr 2024 | 38,19 | 38,49 | 38,02 | 38,23 | 38,23 | 168.400 |
29 apr 2024 | 0.488 Dividendo |
26 apr 2024 | 38,59 | 39,20 | 38,19 | 38,32 | 37,83 | 307.900 |
25 apr 2024 | 38,44 | 38,85 | 38,31 | 38,66 | 38,17 | 210.700 |
24 apr 2024 | 38,05 | 38,61 | 37,71 | 38,58 | 38,09 | 344.000 |
23 apr 2024 | 38,00 | 38,45 | 37,90 | 38,31 | 37,82 | 257.300 |
22 apr 2024 | 37,60 | 38,17 | 37,40 | 38,00 | 37,52 | 231.900 |
19 apr 2024 | 36,52 | 37,77 | 36,52 | 37,68 | 37,20 | 327.300 |
18 apr 2024 | 36,09 | 36,69 | 35,99 | 36,59 | 36,12 | 187.600 |
17 apr 2024 | 35,77 | 36,11 | 35,70 | 35,89 | 35,43 | 267.600 |
16 apr 2024 | 35,64 | 35,73 | 35,25 | 35,51 | 35,06 | 244.900 |
15 apr 2024 | 36,26 | 36,27 | 35,49 | 35,73 | 35,27 | 261.900 |
12 apr 2024 | 35,96 | 36,26 | 35,80 | 36,13 | 35,67 | 239.100 |
11 apr 2024 | 36,00 | 36,32 | 35,66 | 36,07 | 35,61 | 237.600 |
10 apr 2024 | 36,36 | 36,37 | 35,41 | 35,71 | 35,26 | 345.500 |
09 apr 2024 | 36,79 | 37,05 | 36,68 | 36,70 | 36,23 | 166.500 |
08 apr 2024 | 36,50 | 36,98 | 36,50 | 36,78 | 36,31 | 204.800 |
05 apr 2024 | 36,53 | 36,65 | 36,11 | 36,41 | 35,95 | 164.200 |
04 apr 2024 | 37,36 | 37,36 | 36,57 | 36,75 | 36,28 | 195.200 |
03 apr 2024 | 36,76 | 37,14 | 36,42 | 36,98 | 36,51 | 232.500 |
02 apr 2024 | 36,79 | 37,14 | 36,68 | 36,81 | 36,34 | 304.200 |
01 apr 2024 | 37,22 | 37,37 | 36,85 | 37,12 | 36,65 | 216.300 |
28 mar 2024 | 36,72 | 37,30 | 36,67 | 37,22 | 36,75 | 327.300 |
27 mar 2024 | 35,83 | 36,70 | 35,75 | 36,67 | 36,20 | 616.100 |
26 mar 2024 | 36,42 | 36,59 | 35,58 | 35,60 | 35,15 | 323.200 |
25 mar 2024 | 36,14 | 36,46 | 36,12 | 36,35 | 35,89 | 216.500 |
22 mar 2024 | 36,75 | 36,75 | 35,87 | 35,89 | 35,43 | 266.900 |
21 mar 2024 | 36,54 | 36,72 | 36,12 | 36,49 | 36,03 | 278.900 |
20 mar 2024 | 36,15 | 36,69 | 36,00 | 36,46 | 36,00 | 213.300 |
19 mar 2024 | 36,04 | 36,40 | 35,87 | 36,07 | 35,61 | 211.200 |
18 mar 2024 | 36,44 | 36,74 | 35,76 | 35,89 | 35,43 | 316.100 |
15 mar 2024 | 36,25 | 36,68 | 35,90 | 36,35 | 35,89 | 760.900 |
14 mar 2024 | 36,67 | 36,86 | 35,81 | 36,16 | 35,70 | 461.800 |
13 mar 2024 | 37,65 | 38,23 | 36,84 | 36,96 | 36,49 | 344.500 |
12 mar 2024 | 38,14 | 38,14 | 37,38 | 37,73 | 37,25 | 243.100 |
11 mar 2024 | 37,70 | 38,43 | 37,70 | 38,30 | 37,81 | 217.500 |
08 mar 2024 | 37,84 | 37,99 | 37,51 | 37,70 | 37,22 | 202.500 |
07 mar 2024 | 37,53 | 37,76 | 37,34 | 37,55 | 37,07 | 198.800 |
06 mar 2024 | 37,44 | 37,58 | 37,10 | 37,38 | 36,90 | 223.300 |
05 mar 2024 | 37,69 | 37,85 | 37,10 | 37,20 | 36,73 | 293.000 |
04 mar 2024 | 36,78 | 37,69 | 36,78 | 37,68 | 37,20 | 288.100 |
01 mar 2024 | 36,79 | 37,20 | 36,09 | 36,93 | 36,46 | 286.200 |
29 feb 2024 | 37,43 | 37,43 | 36,71 | 36,74 | 36,27 | 527.200 |
28 feb 2024 | 36,40 | 37,18 | 36,37 | 37,15 | 36,68 | 444.300 |
27 feb 2024 | 36,79 | 36,82 | 36,32 | 36,57 | 36,10 | 482.800 |
26 feb 2024 | 35,88 | 36,65 | 35,40 | 36,60 | 36,13 | 684.000 |
23 feb 2024 | 37,85 | 38,01 | 35,60 | 35,85 | 35,39 | 912.000 |
22 feb 2024 | 38,51 | 39,77 | 38,09 | 39,76 | 39,25 | 3.217.900 |
21 feb 2024 | 39,22 | 39,71 | 38,58 | 38,87 | 38,37 | 602.700 |
20 feb 2024 | 37,15 | 39,18 | 37,00 | 39,16 | 38,66 | 827.100 |
16 feb 2024 | 35,96 | 36,62 | 35,62 | 36,49 | 36,03 | 263.800 |
15 feb 2024 | 35,72 | 36,20 | 35,72 | 36,06 | 35,60 | 416.500 |
14 feb 2024 | 35,27 | 35,65 | 35,00 | 35,53 | 35,08 | 206.000 |
13 feb 2024 | 36,05 | 36,49 | 34,99 | 35,14 | 34,69 | 286.400 |
12 feb 2024 | 35,24 | 36,67 | 35,24 | 36,62 | 36,15 | 276.800 |
09 feb 2024 | 35,20 | 35,52 | 34,95 | 35,13 | 34,68 | 441.800 |
08 feb 2024 | 35,50 | 35,73 | 35,12 | 35,36 | 34,91 | 368.700 |
07 feb 2024 | 35,75 | 35,99 | 35,54 | 35,62 | 35,17 | 198.900 |
06 feb 2024 | 35,77 | 36,10 | 35,56 | 35,75 | 35,29 | 300.700 |
05 feb 2024 | 36,79 | 36,79 | 35,80 | 35,84 | 35,38 | 397.300 |
02 feb 2024 | 36,88 | 37,24 | 36,40 | 36,94 | 36,47 | 288.200 |
01 feb 2024 | 37,00 | 37,32 | 36,75 | 37,03 | 36,56 | 354.300 |
31 gen 2024 | 37,92 | 37,92 | 36,61 | 36,86 | 36,39 | 787.600 |
30 gen 2024 | 38,31 | 38,45 | 37,69 | 37,70 | 37,22 | 177.100 |
30 gen 2024 | 0.488 Dividendo |
29 gen 2024 | 38,82 | 39,02 | 38,41 | 38,98 | 38,00 | 200.500 |
26 gen 2024 | 39,26 | 39,36 | 38,67 | 38,73 | 37,76 | 141.400 |
25 gen 2024 | 38,85 | 39,10 | 38,52 | 38,99 | 38,01 | 201.600 |
24 gen 2024 | 39,31 | 39,60 | 38,37 | 38,45 | 37,49 | 190.900 |
23 gen 2024 | 38,85 | 39,27 | 38,83 | 39,00 | 38,02 | 256.300 |
22 gen 2024 | 38,32 | 38,96 | 38,29 | 38,77 | 37,80 | 264.800 |
19 gen 2024 | 37,95 | 38,09 | 37,42 | 38,00 | 37,05 | 173.200 |
18 gen 2024 | 37,67 | 37,82 | 37,44 | 37,77 | 36,82 | 240.800 |
17 gen 2024 | 37,75 | 38,05 | 37,32 | 37,71 | 36,76 | 208.700 |
16 gen 2024 | 38,38 | 38,48 | 37,81 | 37,83 | 36,88 | 233.800 |
12 gen 2024 | 38,86 | 38,96 | 38,22 | 38,43 | 37,47 | 144.100 |
11 gen 2024 | 39,00 | 39,00 | 38,08 | 38,31 | 37,35 | 280.000 |
10 gen 2024 | 39,16 | 39,48 | 38,88 | 39,19 | 38,21 | 215.400 |
09 gen 2024 | 39,46 | 39,46 | 39,03 | 39,19 | 38,21 | 238.800 |
08 gen 2024 | 39,38 | 39,66 | 39,19 | 39,63 | 38,64 | 178.200 |
05 gen 2024 | 39,50 | 40,09 | 39,37 | 39,38 | 38,39 | 135.700 |
04 gen 2024 | 40,06 | 40,23 | 39,68 | 39,69 | 38,69 | 154.700 |
03 gen 2024 | 39,79 | 40,28 | 39,42 | 39,93 | 38,93 | 170.000 |
02 gen 2024 | 38,91 | 39,91 | 38,70 | 39,68 | 38,68 | 199.800 |
29 dic 2023 | 38,85 | 39,01 | 38,57 | 38,94 | 37,96 | 229.600 |
28 dic 2023 | 39,07 | 39,35 | 38,83 | 39,02 | 38,04 | 147.500 |
27 dic 2023 | 39,31 | 39,31 | 38,87 | 39,16 | 38,18 | 199.700 |
26 dic 2023 | 39,05 | 39,33 | 38,95 | 39,11 | 38,13 | 129.800 |
22 dic 2023 | 38,79 | 39,44 | 38,66 | 39,16 | 38,18 | 153.200 |
21 dic 2023 | 38,24 | 38,62 | 38,04 | 38,52 | 37,55 | 218.000 |
20 dic 2023 | 38,65 | 39,22 | 38,14 | 38,20 | 37,24 | 220.000 |
19 dic 2023 | 38,21 | 38,67 | 38,07 | 38,62 | 37,65 | 221.900 |
18 dic 2023 | 38,50 | 38,73 | 37,91 | 38,04 | 37,09 | 241.000 |
15 dic 2023 | 39,45 | 39,45 | 38,37 | 38,43 | 37,47 | 1.044.300 |
*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...