Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 38,29 | 38,37 | 37,65 | 37,93 | 37,93 | 426.600 |
09 mag 2024 | 38,00 | 38,31 | 37,68 | 38,21 | 38,21 | 612.200 |
08 mag 2024 | 38,33 | 38,37 | 37,74 | 37,97 | 37,97 | 496.000 |
07 mag 2024 | 38,35 | 38,49 | 37,95 | 38,42 | 38,42 | 953.500 |
06 mag 2024 | 38,07 | 38,47 | 37,77 | 38,23 | 38,23 | 1.041.000 |
03 mag 2024 | 38,06 | 38,12 | 37,50 | 37,78 | 37,78 | 459.800 |
02 mag 2024 | 37,69 | 37,90 | 37,44 | 37,71 | 37,71 | 596.000 |
01 mag 2024 | 37,26 | 37,63 | 36,93 | 37,39 | 37,39 | 857.600 |
30 apr 2024 | 35,80 | 37,57 | 35,35 | 37,06 | 37,06 | 1.034.500 |
29 apr 2024 | 36,45 | 37,09 | 36,31 | 37,06 | 37,06 | 698.100 |
26 apr 2024 | 36,43 | 36,50 | 36,09 | 36,32 | 36,32 | 499.900 |
25 apr 2024 | 36,25 | 36,37 | 35,88 | 36,32 | 36,32 | 597.600 |
25 apr 2024 | 0.388 Dividendo |
24 apr 2024 | 36,09 | 36,66 | 35,89 | 36,63 | 36,24 | 523.600 |
23 apr 2024 | 36,65 | 37,16 | 36,26 | 36,29 | 35,91 | 454.300 |
22 apr 2024 | 36,62 | 36,85 | 36,43 | 36,69 | 36,30 | 334.100 |
19 apr 2024 | 35,99 | 36,69 | 35,91 | 36,61 | 36,22 | 835.800 |
18 apr 2024 | 35,97 | 36,25 | 35,78 | 36,12 | 35,74 | 455.700 |
17 apr 2024 | 36,07 | 36,10 | 35,57 | 35,89 | 35,51 | 573.800 |
16 apr 2024 | 35,80 | 36,04 | 35,52 | 35,97 | 35,59 | 763.100 |
15 apr 2024 | 36,39 | 36,68 | 35,98 | 36,16 | 35,78 | 506.100 |
12 apr 2024 | 36,94 | 37,22 | 36,00 | 36,23 | 35,85 | 716.100 |
11 apr 2024 | 37,00 | 37,02 | 36,45 | 36,91 | 36,52 | 586.900 |
10 apr 2024 | 36,61 | 36,89 | 36,38 | 36,82 | 36,43 | 793.100 |
09 apr 2024 | 37,52 | 37,77 | 37,05 | 37,24 | 36,85 | 710.500 |
08 apr 2024 | 37,34 | 37,55 | 37,07 | 37,45 | 37,05 | 459.800 |
05 apr 2024 | 36,92 | 37,37 | 36,56 | 37,20 | 36,81 | 618.300 |
04 apr 2024 | 37,52 | 37,57 | 36,91 | 37,18 | 36,79 | 534.100 |
03 apr 2024 | 37,24 | 37,37 | 36,74 | 37,17 | 36,78 | 457.800 |
02 apr 2024 | 37,34 | 37,83 | 37,27 | 37,31 | 36,91 | 514.500 |
01 apr 2024 | 37,71 | 37,71 | 37,14 | 37,37 | 36,97 | 329.300 |
28 mar 2024 | 37,45 | 37,73 | 37,43 | 37,64 | 37,24 | 600.200 |
27 mar 2024 | 37,14 | 37,53 | 37,02 | 37,45 | 37,05 | 396.000 |
26 mar 2024 | 37,00 | 37,00 | 36,60 | 36,91 | 36,52 | 570.900 |
25 mar 2024 | 37,28 | 37,36 | 36,74 | 36,85 | 36,46 | 317.400 |
22 mar 2024 | 37,38 | 37,52 | 37,15 | 37,17 | 36,78 | 706.200 |
21 mar 2024 | 37,28 | 37,42 | 36,95 | 37,19 | 36,80 | 535.800 |
20 mar 2024 | 36,62 | 37,14 | 36,61 | 37,07 | 36,68 | 549.100 |
19 mar 2024 | 37,01 | 37,25 | 36,63 | 36,80 | 36,41 | 406.100 |
18 mar 2024 | 36,54 | 37,16 | 36,13 | 36,95 | 36,56 | 1.368.200 |
15 mar 2024 | 36,49 | 36,98 | 36,49 | 36,70 | 36,31 | 1.500.700 |
14 mar 2024 | 36,71 | 36,92 | 36,26 | 36,63 | 36,24 | 756.900 |
13 mar 2024 | 37,39 | 37,82 | 36,66 | 36,92 | 36,53 | 860.300 |
12 mar 2024 | 37,61 | 37,61 | 37,18 | 37,40 | 37,00 | 486.000 |
11 mar 2024 | 37,69 | 38,11 | 37,66 | 37,71 | 37,31 | 517.300 |
08 mar 2024 | 37,84 | 37,96 | 37,29 | 37,69 | 37,29 | 806.000 |
07 mar 2024 | 37,74 | 37,91 | 37,26 | 37,74 | 37,34 | 1.451.300 |
06 mar 2024 | 37,62 | 37,93 | 37,01 | 37,17 | 36,78 | 646.500 |
05 mar 2024 | 37,99 | 38,22 | 37,21 | 37,39 | 36,99 | 723.200 |
04 mar 2024 | 36,67 | 38,14 | 36,63 | 37,88 | 37,48 | 1.062.900 |
01 mar 2024 | 36,51 | 37,34 | 35,95 | 36,80 | 36,41 | 2.504.100 |
29 feb 2024 | 37,81 | 38,09 | 36,29 | 36,51 | 36,12 | 3.029.200 |
28 feb 2024 | 38,05 | 38,15 | 37,48 | 37,61 | 37,21 | 1.233.800 |
27 feb 2024 | 37,30 | 38,05 | 37,02 | 38,02 | 37,62 | 1.047.600 |
26 feb 2024 | 37,53 | 37,60 | 36,73 | 37,04 | 36,65 | 926.600 |
23 feb 2024 | 37,58 | 38,01 | 37,38 | 37,74 | 37,34 | 893.300 |
22 feb 2024 | 37,64 | 37,77 | 37,09 | 37,58 | 37,18 | 772.300 |
21 feb 2024 | 37,68 | 38,02 | 37,55 | 38,02 | 37,62 | 866.300 |
20 feb 2024 | 37,46 | 37,73 | 37,35 | 37,60 | 37,20 | 901.300 |
16 feb 2024 | 37,53 | 37,65 | 37,09 | 37,46 | 37,06 | 2.132.100 |
15 feb 2024 | 37,00 | 37,65 | 36,89 | 37,60 | 37,20 | 1.525.700 |
14 feb 2024 | 36,62 | 36,96 | 36,35 | 36,83 | 36,44 | 1.028.200 |
13 feb 2024 | 37,03 | 37,40 | 36,07 | 36,28 | 35,90 | 1.479.000 |
12 feb 2024 | 37,00 | 37,62 | 37,00 | 37,41 | 37,01 | 1.143.000 |
09 feb 2024 | 37,15 | 37,27 | 36,81 | 36,99 | 36,60 | 909.500 |
08 feb 2024 | 37,00 | 37,34 | 36,53 | 37,08 | 36,69 | 1.729.800 |
07 feb 2024 | 36,07 | 37,30 | 35,90 | 36,96 | 36,57 | 3.467.000 |
06 feb 2024 | 34,73 | 36,40 | 34,73 | 36,20 | 35,82 | 2.447.400 |
05 feb 2024 | 35,26 | 35,26 | 34,63 | 34,74 | 34,37 | 1.261.800 |
02 feb 2024 | 35,94 | 35,99 | 35,24 | 35,64 | 35,26 | 1.046.300 |
01 feb 2024 | 35,80 | 36,33 | 35,60 | 36,31 | 35,93 | 804.500 |
01 feb 2024 | 0.388 Dividendo |
31 gen 2024 | 36,73 | 36,93 | 36,14 | 36,23 | 35,46 | 884.500 |
30 gen 2024 | 37,05 | 37,23 | 36,49 | 36,55 | 35,78 | 1.282.200 |
29 gen 2024 | 36,89 | 37,25 | 36,48 | 37,20 | 36,41 | 976.800 |
26 gen 2024 | 37,08 | 37,33 | 36,94 | 37,03 | 36,25 | 1.291.900 |
25 gen 2024 | 36,47 | 36,99 | 36,27 | 36,96 | 36,18 | 1.522.500 |
24 gen 2024 | 36,69 | 36,94 | 35,79 | 36,03 | 35,27 | 3.450.700 |
23 gen 2024 | 36,65 | 36,96 | 36,24 | 36,42 | 35,65 | 1.907.000 |
22 gen 2024 | 36,09 | 36,58 | 35,51 | 36,56 | 35,79 | 2.131.000 |
19 gen 2024 | 35,98 | 36,14 | 35,20 | 36,01 | 35,25 | 2.299.200 |
18 gen 2024 | 35,76 | 36,11 | 35,17 | 35,96 | 35,20 | 2.202.700 |
17 gen 2024 | 35,87 | 36,45 | 35,36 | 35,83 | 35,07 | 2.173.900 |
16 gen 2024 | 37,12 | 37,12 | 36,34 | 36,48 | 35,71 | 2.270.100 |
12 gen 2024 | 38,02 | 38,18 | 37,09 | 37,17 | 36,38 | 1.432.600 |
11 gen 2024 | 38,31 | 38,33 | 37,31 | 37,93 | 37,13 | 2.151.400 |
10 gen 2024 | 38,74 | 38,86 | 38,35 | 38,44 | 37,63 | 1.230.500 |
09 gen 2024 | 39,14 | 39,14 | 38,72 | 38,88 | 38,06 | 1.387.700 |
08 gen 2024 | 39,24 | 39,24 | 38,59 | 39,23 | 38,40 | 2.018.800 |
05 gen 2024 | 38,73 | 39,32 | 38,60 | 39,19 | 38,36 | 2.073.900 |
04 gen 2024 | 39,07 | 39,61 | 38,85 | 39,09 | 38,26 | 5.495.900 |
03 gen 2024 | 39,24 | 39,67 | 38,82 | 39,40 | 38,57 | 5.954.400 |
02 gen 2024 | 38,64 | 39,35 | 38,53 | 39,11 | 38,28 | 11.257.400 |
29 dic 2023 | 41,58 | 41,67 | 41,50 | 41,60 | 40,72 | 454.400 |
28 dic 2023 | 41,50 | 41,83 | 41,50 | 41,63 | 40,75 | 795.700 |
27 dic 2023 | 41,97 | 42,04 | 41,60 | 41,60 | 40,72 | 633.500 |
26 dic 2023 | 42,11 | 42,25 | 41,94 | 41,96 | 41,07 | 749.100 |
22 dic 2023 | 42,77 | 42,97 | 41,96 | 42,05 | 41,16 | 1.021.100 |
21 dic 2023 | 42,50 | 42,82 | 42,46 | 42,67 | 41,77 | 1.247.400 |
20 dic 2023 | 43,00 | 43,10 | 42,40 | 42,40 | 41,50 | 1.299.600 |
*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...