Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 32,95 | 32,95 | 31,60 | 31,65 | 31,65 | 8.483 |
27 giu 2024 | 33,40 | 34,00 | 32,80 | 32,80 | 32,80 | 4.911 |
26 giu 2024 | 33,55 | 33,95 | 33,00 | 33,40 | 33,40 | 8.118 |
25 giu 2024 | 33,85 | 33,90 | 33,45 | 33,55 | 33,55 | 3.045 |
24 giu 2024 | 33,40 | 34,20 | 32,85 | 34,15 | 34,15 | 5.682 |
21 giu 2024 | 34,40 | 34,40 | 33,10 | 33,40 | 33,40 | 4.255 |
20 giu 2024 | 33,70 | 34,35 | 33,60 | 34,35 | 34,35 | 3.261 |
19 giu 2024 | 34,40 | 34,80 | 33,85 | 33,95 | 33,95 | 3.415 |
18 giu 2024 | 34,80 | 34,90 | 34,00 | 34,30 | 34,30 | 4.843 |
17 giu 2024 | 34,90 | 35,15 | 34,00 | 34,60 | 34,60 | 6.890 |
14 giu 2024 | 36,30 | 36,90 | 35,00 | 35,35 | 35,35 | 13.397 |
13 giu 2024 | 37,20 | 37,25 | 35,65 | 36,40 | 36,40 | 6.636 |
12 giu 2024 | 37,85 | 37,85 | 37,20 | 37,20 | 37,20 | 3.685 |
11 giu 2024 | 37,85 | 38,45 | 37,75 | 37,95 | 37,95 | 4.600 |
10 giu 2024 | 38,50 | 38,50 | 37,20 | 37,75 | 37,75 | 6.146 |
07 giu 2024 | 38,50 | 38,80 | 38,50 | 38,50 | 38,50 | 1.781 |
06 giu 2024 | 38,55 | 38,70 | 38,35 | 38,50 | 38,50 | 2.363 |
05 giu 2024 | 38,60 | 38,70 | 38,50 | 38,50 | 38,50 | 2.418 |
04 giu 2024 | 38,55 | 38,70 | 38,50 | 38,50 | 38,50 | 2.813 |
03 giu 2024 | 38,55 | 38,80 | 38,50 | 38,55 | 38,55 | 3.472 |
31 mag 2024 | 38,35 | 38,80 | 38,35 | 38,55 | 38,55 | 3.601 |
30 mag 2024 | 38,25 | 38,65 | 38,25 | 38,45 | 38,45 | 2.024 |
29 mag 2024 | 38,70 | 38,70 | 38,30 | 38,40 | 38,40 | 2.908 |
28 mag 2024 | 38,45 | 38,80 | 38,40 | 38,80 | 38,80 | 3.171 |
27 mag 2024 | 38,60 | 38,85 | 38,40 | 38,55 | 38,55 | 3.059 |
24 mag 2024 | 38,60 | 38,60 | 38,10 | 38,50 | 38,50 | 4.737 |
23 mag 2024 | 37,05 | 38,80 | 37,05 | 38,50 | 38,50 | 13.691 |
22 mag 2024 | 36,75 | 37,15 | 36,45 | 37,00 | 37,00 | 3.828 |
21 mag 2024 | 36,20 | 36,65 | 36,00 | 36,65 | 36,65 | 2.938 |
20 mag 2024 | 36,40 | 36,45 | 36,15 | 36,20 | 36,20 | 2.260 |
17 mag 2024 | 36,55 | 36,60 | 36,10 | 36,10 | 36,10 | 2.631 |
16 mag 2024 | 36,35 | 36,60 | 36,05 | 36,50 | 36,50 | 3.769 |
15 mag 2024 | 36,85 | 36,85 | 36,35 | 36,55 | 36,55 | 2.302 |
14 mag 2024 | 36,70 | 37,10 | 36,40 | 36,50 | 36,50 | 8.399 |
13 mag 2024 | 35,60 | 36,55 | 35,60 | 36,55 | 36,55 | 4.456 |
10 mag 2024 | 35,90 | 36,10 | 35,60 | 35,60 | 35,60 | 7.370 |
09 mag 2024 | 36,15 | 36,35 | 35,65 | 35,65 | 35,65 | 3.381 |
08 mag 2024 | 36,00 | 36,40 | 36,00 | 36,15 | 36,15 | 2.595 |
07 mag 2024 | 36,10 | 36,60 | 35,95 | 36,15 | 36,15 | 4.821 |
06 mag 2024 | 35,00 | 36,50 | 34,85 | 36,50 | 36,50 | 12.240 |
03 mag 2024 | 35,50 | 35,50 | 34,95 | 34,95 | 34,95 | 10.247 |
02 mag 2024 | 35,75 | 35,85 | 35,00 | 35,10 | 35,10 | 13.487 |
30 apr 2024 | 36,60 | 36,70 | 35,60 | 35,85 | 35,85 | 7.965 |
30 apr 2024 | 1.7 Dividendo |
29 apr 2024 | 38,45 | 38,85 | 37,85 | 37,85 | 36,15 | 6.910 |
26 apr 2024 | 36,40 | 38,35 | 36,20 | 38,35 | 36,63 | 16.226 |
25 apr 2024 | 36,10 | 36,35 | 35,65 | 36,20 | 34,57 | 5.731 |
24 apr 2024 | 35,40 | 36,35 | 35,30 | 36,10 | 34,48 | 8.506 |
23 apr 2024 | 35,20 | 35,40 | 35,10 | 35,40 | 33,81 | 12.213 |
22 apr 2024 | 34,70 | 35,30 | 34,60 | 35,10 | 33,52 | 10.618 |
19 apr 2024 | 34,90 | 34,90 | 34,40 | 34,55 | 33,00 | 4.187 |
18 apr 2024 | 34,95 | 35,10 | 34,70 | 35,00 | 33,43 | 4.409 |
17 apr 2024 | 35,40 | 35,40 | 34,85 | 34,90 | 33,33 | 3.642 |
16 apr 2024 | 35,50 | 35,75 | 35,25 | 35,35 | 33,76 | 3.385 |
15 apr 2024 | 36,20 | 36,20 | 35,50 | 35,55 | 33,95 | 4.511 |
12 apr 2024 | 36,35 | 36,80 | 36,20 | 36,20 | 34,57 | 2.498 |
11 apr 2024 | 36,25 | 36,55 | 36,00 | 36,25 | 34,62 | 7.308 |
10 apr 2024 | 36,45 | 36,75 | 35,90 | 36,15 | 34,53 | 6.540 |
09 apr 2024 | 36,95 | 37,25 | 36,20 | 36,45 | 34,81 | 7.652 |
08 apr 2024 | 36,60 | 36,85 | 36,45 | 36,85 | 35,19 | 2.925 |
05 apr 2024 | 36,90 | 37,00 | 36,40 | 36,60 | 34,96 | 4.724 |
04 apr 2024 | 37,15 | 37,35 | 36,90 | 37,10 | 35,43 | 3.291 |
03 apr 2024 | 36,75 | 37,15 | 36,55 | 37,05 | 35,39 | 4.165 |
02 apr 2024 | 37,60 | 37,75 | 36,65 | 36,85 | 35,19 | 9.210 |
28 mar 2024 | 37,65 | 37,70 | 37,45 | 37,65 | 35,96 | 6.225 |
27 mar 2024 | 37,45 | 37,70 | 37,45 | 37,55 | 35,86 | 7.999 |
26 mar 2024 | 37,40 | 37,50 | 37,00 | 37,30 | 35,62 | 2.241 |
25 mar 2024 | 36,85 | 37,50 | 36,85 | 37,30 | 35,62 | 2.054 |
22 mar 2024 | 36,80 | 37,60 | 36,80 | 36,95 | 35,29 | 4.094 |
21 mar 2024 | 36,80 | 37,30 | 36,40 | 37,10 | 35,43 | 8.649 |
20 mar 2024 | 36,50 | 36,80 | 36,25 | 36,60 | 34,96 | 2.369 |
19 mar 2024 | 37,60 | 37,60 | 36,60 | 36,60 | 34,96 | 4.031 |
18 mar 2024 | 37,55 | 37,70 | 37,40 | 37,45 | 35,77 | 4.925 |
15 mar 2024 | 37,05 | 37,55 | 37,00 | 37,45 | 35,77 | 2.501 |
14 mar 2024 | 37,50 | 37,60 | 37,05 | 37,15 | 35,48 | 4.337 |
13 mar 2024 | 37,35 | 37,60 | 37,00 | 37,40 | 35,72 | 4.022 |
12 mar 2024 | 37,10 | 37,70 | 36,85 | 37,25 | 35,58 | 3.227 |
11 mar 2024 | 36,90 | 37,00 | 36,40 | 37,00 | 35,34 | 7.225 |
08 mar 2024 | 37,90 | 37,90 | 36,85 | 37,00 | 35,34 | 10.871 |
07 mar 2024 | 37,30 | 38,20 | 37,10 | 37,30 | 35,62 | 17.797 |
06 mar 2024 | 35,90 | 36,00 | 35,70 | 35,80 | 34,19 | 2.640 |
05 mar 2024 | 36,30 | 36,30 | 35,60 | 35,70 | 34,10 | 6.951 |
04 mar 2024 | 35,75 | 36,35 | 35,75 | 36,20 | 34,57 | 2.299 |
01 mar 2024 | 36,10 | 36,10 | 35,70 | 35,85 | 34,24 | 1.186 |
29 feb 2024 | 35,70 | 36,10 | 35,50 | 36,00 | 34,38 | 4.260 |
28 feb 2024 | 36,45 | 36,80 | 35,80 | 35,80 | 34,19 | 6.788 |
27 feb 2024 | 36,40 | 36,70 | 36,05 | 36,55 | 34,91 | 3.618 |
26 feb 2024 | 36,85 | 36,90 | 36,35 | 36,45 | 34,81 | 2.595 |
23 feb 2024 | 37,00 | 37,20 | 36,35 | 36,95 | 35,29 | 5.432 |
22 feb 2024 | 36,15 | 36,95 | 36,10 | 36,65 | 35,00 | 6.783 |
21 feb 2024 | 36,15 | 36,15 | 35,70 | 36,05 | 34,43 | 2.975 |
20 feb 2024 | 35,70 | 36,20 | 35,50 | 36,20 | 34,57 | 5.834 |
19 feb 2024 | 35,50 | 35,95 | 35,40 | 35,95 | 34,34 | 3.555 |
16 feb 2024 | 35,90 | 36,00 | 35,30 | 35,65 | 34,05 | 5.108 |
15 feb 2024 | 35,90 | 36,15 | 35,50 | 35,70 | 34,10 | 1.897 |
14 feb 2024 | 35,20 | 35,95 | 35,10 | 35,90 | 34,29 | 3.667 |
13 feb 2024 | 35,80 | 35,80 | 35,05 | 35,25 | 33,67 | 6.719 |
12 feb 2024 | 35,20 | 36,20 | 35,20 | 35,90 | 34,29 | 6.735 |
09 feb 2024 | 36,25 | 36,25 | 35,25 | 35,30 | 33,71 | 10.469 |
08 feb 2024 | 35,65 | 36,50 | 35,45 | 36,25 | 34,62 | 10.588 |
*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...