Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 37,45 | 37,73 | 37,43 | 37,53 | 37,53 | 321.430 |
27 mar 2024 | 37,14 | 37,53 | 37,02 | 37,45 | 37,45 | 396.000 |
26 mar 2024 | 37,00 | 37,00 | 36,60 | 36,91 | 36,91 | 570.900 |
25 mar 2024 | 37,28 | 37,36 | 36,74 | 36,85 | 36,85 | 317.400 |
22 mar 2024 | 37,38 | 37,52 | 37,15 | 37,17 | 37,17 | 706.200 |
21 mar 2024 | 37,28 | 37,42 | 36,95 | 37,19 | 37,19 | 535.800 |
20 mar 2024 | 36,62 | 37,14 | 36,61 | 37,07 | 37,07 | 549.100 |
19 mar 2024 | 37,01 | 37,25 | 36,63 | 36,80 | 36,80 | 406.100 |
18 mar 2024 | 36,54 | 37,16 | 36,13 | 36,95 | 36,95 | 1.368.200 |
15 mar 2024 | 36,49 | 36,98 | 36,49 | 36,70 | 36,70 | 1.500.700 |
14 mar 2024 | 36,71 | 36,92 | 36,26 | 36,63 | 36,63 | 756.900 |
13 mar 2024 | 37,39 | 37,82 | 36,66 | 36,92 | 36,92 | 860.300 |
12 mar 2024 | 37,61 | 37,61 | 37,18 | 37,40 | 37,40 | 486.000 |
11 mar 2024 | 37,69 | 38,11 | 37,66 | 37,71 | 37,71 | 517.300 |
08 mar 2024 | 37,84 | 37,96 | 37,29 | 37,69 | 37,69 | 806.000 |
07 mar 2024 | 37,74 | 37,91 | 37,26 | 37,74 | 37,74 | 1.451.300 |
06 mar 2024 | 37,62 | 37,93 | 37,01 | 37,17 | 37,17 | 646.500 |
05 mar 2024 | 37,99 | 38,22 | 37,21 | 37,39 | 37,39 | 723.200 |
04 mar 2024 | 36,67 | 38,14 | 36,63 | 37,88 | 37,88 | 1.062.900 |
01 mar 2024 | 36,51 | 37,34 | 35,95 | 36,80 | 36,80 | 2.504.100 |
29 feb 2024 | 37,81 | 38,09 | 36,29 | 36,51 | 36,51 | 3.029.200 |
28 feb 2024 | 38,05 | 38,15 | 37,48 | 37,61 | 37,61 | 1.233.800 |
27 feb 2024 | 37,30 | 38,05 | 37,02 | 38,02 | 38,02 | 1.047.600 |
26 feb 2024 | 37,53 | 37,60 | 36,73 | 37,04 | 37,04 | 926.600 |
23 feb 2024 | 37,58 | 38,01 | 37,38 | 37,74 | 37,74 | 893.300 |
22 feb 2024 | 37,64 | 37,77 | 37,09 | 37,58 | 37,58 | 772.300 |
21 feb 2024 | 37,68 | 38,02 | 37,55 | 38,02 | 38,02 | 866.300 |
20 feb 2024 | 37,46 | 37,73 | 37,35 | 37,60 | 37,60 | 901.300 |
16 feb 2024 | 37,53 | 37,65 | 37,09 | 37,46 | 37,46 | 2.132.100 |
15 feb 2024 | 37,00 | 37,65 | 36,89 | 37,60 | 37,60 | 1.525.700 |
14 feb 2024 | 36,62 | 36,96 | 36,35 | 36,83 | 36,83 | 1.028.200 |
13 feb 2024 | 37,03 | 37,40 | 36,07 | 36,28 | 36,28 | 1.479.000 |
12 feb 2024 | 37,00 | 37,62 | 37,00 | 37,41 | 37,41 | 1.143.000 |
09 feb 2024 | 37,15 | 37,27 | 36,81 | 36,99 | 36,99 | 909.500 |
08 feb 2024 | 37,00 | 37,34 | 36,53 | 37,08 | 37,08 | 1.729.800 |
07 feb 2024 | 36,07 | 37,30 | 35,90 | 36,96 | 36,96 | 3.467.000 |
06 feb 2024 | 34,73 | 36,40 | 34,73 | 36,20 | 36,20 | 2.447.400 |
05 feb 2024 | 35,26 | 35,26 | 34,63 | 34,74 | 34,74 | 1.261.800 |
02 feb 2024 | 35,94 | 35,99 | 35,24 | 35,64 | 35,64 | 1.046.300 |
01 feb 2024 | 35,80 | 36,33 | 35,60 | 36,31 | 36,31 | 804.500 |
01 feb 2024 | 0.388 Dividendo |
31 gen 2024 | 36,73 | 36,93 | 36,14 | 36,23 | 35,84 | 884.500 |
30 gen 2024 | 37,05 | 37,23 | 36,49 | 36,55 | 36,16 | 1.282.200 |
29 gen 2024 | 36,89 | 37,25 | 36,48 | 37,20 | 36,80 | 976.800 |
26 gen 2024 | 37,08 | 37,33 | 36,94 | 37,03 | 36,63 | 1.291.900 |
25 gen 2024 | 36,47 | 36,99 | 36,27 | 36,96 | 36,56 | 1.522.500 |
24 gen 2024 | 36,69 | 36,94 | 35,79 | 36,03 | 35,64 | 3.450.700 |
23 gen 2024 | 36,65 | 36,96 | 36,24 | 36,42 | 36,03 | 1.907.000 |
22 gen 2024 | 36,09 | 36,58 | 35,51 | 36,56 | 36,17 | 2.131.000 |
19 gen 2024 | 35,98 | 36,14 | 35,20 | 36,01 | 35,62 | 2.299.200 |
18 gen 2024 | 35,76 | 36,11 | 35,17 | 35,96 | 35,57 | 2.202.700 |
17 gen 2024 | 35,87 | 36,45 | 35,36 | 35,83 | 35,45 | 2.173.900 |
16 gen 2024 | 37,12 | 37,12 | 36,34 | 36,48 | 36,09 | 2.270.100 |
12 gen 2024 | 38,02 | 38,18 | 37,09 | 37,17 | 36,77 | 1.432.600 |
11 gen 2024 | 38,31 | 38,33 | 37,31 | 37,93 | 37,52 | 2.151.400 |
10 gen 2024 | 38,74 | 38,86 | 38,35 | 38,44 | 38,03 | 1.230.500 |
09 gen 2024 | 39,14 | 39,14 | 38,72 | 38,88 | 38,46 | 1.387.700 |
08 gen 2024 | 39,24 | 39,24 | 38,59 | 39,23 | 38,81 | 2.018.800 |
05 gen 2024 | 38,73 | 39,32 | 38,60 | 39,19 | 38,77 | 2.073.900 |
04 gen 2024 | 39,07 | 39,61 | 38,85 | 39,09 | 38,67 | 5.495.900 |
03 gen 2024 | 39,24 | 39,67 | 38,82 | 39,40 | 38,98 | 5.954.400 |
02 gen 2024 | 38,64 | 39,35 | 38,53 | 39,11 | 38,69 | 11.257.400 |
29 dic 2023 | 41,58 | 41,67 | 41,50 | 41,60 | 41,15 | 454.400 |
28 dic 2023 | 41,50 | 41,83 | 41,50 | 41,63 | 41,18 | 795.700 |
27 dic 2023 | 41,97 | 42,04 | 41,60 | 41,60 | 41,15 | 633.500 |
26 dic 2023 | 42,11 | 42,25 | 41,94 | 41,96 | 41,51 | 749.100 |
22 dic 2023 | 42,77 | 42,97 | 41,96 | 42,05 | 41,60 | 1.021.100 |
21 dic 2023 | 42,50 | 42,82 | 42,46 | 42,67 | 42,21 | 1.247.400 |
20 dic 2023 | 43,00 | 43,10 | 42,40 | 42,40 | 41,95 | 1.299.600 |
19 dic 2023 | 43,24 | 43,30 | 42,97 | 43,00 | 42,54 | 1.371.100 |
18 dic 2023 | 42,93 | 43,31 | 42,70 | 43,10 | 42,64 | 824.800 |
15 dic 2023 | 41,80 | 42,97 | 41,67 | 42,97 | 42,51 | 2.417.200 |
14 dic 2023 | 42,70 | 42,90 | 41,66 | 41,73 | 41,28 | 738.100 |
13 dic 2023 | 41,80 | 42,79 | 41,67 | 42,55 | 42,09 | 715.300 |
12 dic 2023 | 42,52 | 42,91 | 41,89 | 41,93 | 41,48 | 549.100 |
11 dic 2023 | 42,54 | 42,62 | 42,21 | 42,44 | 41,99 | 490.000 |
08 dic 2023 | 42,60 | 42,74 | 42,23 | 42,64 | 42,18 | 282.500 |
07 dic 2023 | 42,49 | 42,82 | 42,39 | 42,66 | 42,20 | 277.300 |
06 dic 2023 | 42,38 | 42,63 | 42,15 | 42,59 | 42,13 | 563.800 |
05 dic 2023 | 42,30 | 42,30 | 41,98 | 42,03 | 41,58 | 615.500 |
04 dic 2023 | 42,29 | 42,32 | 42,12 | 42,25 | 41,80 | 444.800 |
01 dic 2023 | 41,70 | 42,31 | 41,50 | 42,25 | 41,80 | 699.200 |
30 nov 2023 | 41,73 | 41,90 | 41,46 | 41,57 | 41,12 | 456.700 |
29 nov 2023 | 42,02 | 42,12 | 41,44 | 41,65 | 41,20 | 457.000 |
28 nov 2023 | 42,01 | 42,24 | 41,83 | 41,85 | 41,40 | 436.300 |
27 nov 2023 | 42,07 | 42,15 | 41,85 | 42,09 | 41,64 | 307.500 |
24 nov 2023 | 42,15 | 42,15 | 41,94 | 42,00 | 41,55 | 97.600 |
22 nov 2023 | 42,10 | 42,44 | 41,92 | 42,11 | 41,66 | 579.200 |
21 nov 2023 | 42,40 | 42,44 | 41,92 | 41,93 | 41,48 | 435.800 |
20 nov 2023 | 43,06 | 43,18 | 42,26 | 42,28 | 41,83 | 472.600 |
17 nov 2023 | 43,65 | 43,70 | 43,20 | 43,20 | 42,74 | 529.300 |
16 nov 2023 | 43,28 | 43,60 | 43,17 | 43,58 | 43,11 | 535.500 |
15 nov 2023 | 42,93 | 43,58 | 42,93 | 43,24 | 42,78 | 621.800 |
14 nov 2023 | 42,22 | 42,99 | 41,84 | 42,96 | 42,50 | 987.700 |
13 nov 2023 | 42,10 | 42,35 | 41,61 | 41,75 | 41,30 | 388.800 |
10 nov 2023 | 42,19 | 42,39 | 42,01 | 42,16 | 41,71 | 408.300 |
09 nov 2023 | 42,39 | 42,78 | 42,18 | 42,28 | 41,83 | 336.700 |
08 nov 2023 | 42,16 | 42,42 | 42,02 | 42,28 | 41,83 | 473.800 |
07 nov 2023 | 42,12 | 42,40 | 42,01 | 42,32 | 41,87 | 677.100 |
06 nov 2023 | 42,36 | 42,36 | 42,19 | 42,22 | 41,77 | 296.900 |
*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...