Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 36,73 | 36,92 | 36,73 | 36,92 | 36,92 | 1.200 |
13 giu 2024 | 37,04 | 37,04 | 37,04 | 37,04 | 37,04 | 200 |
12 giu 2024 | 37,21 | 37,21 | 37,11 | 37,11 | 37,11 | 4.900 |
11 giu 2024 | 37,17 | 37,25 | 37,17 | 37,25 | 37,25 | 400 |
10 giu 2024 | 37,20 | 37,34 | 37,20 | 37,34 | 37,34 | 500 |
07 giu 2024 | 37,53 | 37,56 | 37,40 | 37,46 | 37,46 | 3.200 |
06 giu 2024 | 37,60 | 37,63 | 37,55 | 37,55 | 37,55 | 4.900 |
05 giu 2024 | 37,23 | 37,51 | 37,23 | 37,51 | 37,51 | 1.400 |
04 giu 2024 | 37,48 | 37,50 | 37,47 | 37,50 | 37,50 | 10.800 |
03 giu 2024 | 37,39 | 37,44 | 37,39 | 37,44 | 37,44 | 2.800 |
31 mag 2024 | 36,83 | 37,37 | 36,83 | 37,37 | 37,37 | 2.000 |
30 mag 2024 | 36,77 | 36,87 | 36,76 | 36,80 | 36,80 | 1.500 |
29 mag 2024 | 36,95 | 36,95 | 36,82 | 36,85 | 36,85 | 1.600 |
28 mag 2024 | 37,21 | 37,24 | 37,10 | 37,17 | 37,17 | 3.700 |
24 mag 2024 | 37,64 | 37,64 | 37,64 | 37,64 | 37,64 | 100 |
23 mag 2024 | 37,85 | 37,91 | 37,59 | 37,59 | 37,59 | 5.100 |
22 mag 2024 | 38,18 | 38,20 | 38,12 | 38,12 | 38,12 | 800 |
21 mag 2024 | 38,19 | 38,19 | 38,19 | 38,19 | 38,19 | 700 |
20 mag 2024 | 38,34 | 38,39 | 38,23 | 38,23 | 38,23 | 1.800 |
17 mag 2024 | 38,55 | 38,55 | 38,35 | 38,40 | 38,40 | 4.100 |
16 mag 2024 | 38,34 | 38,57 | 38,34 | 38,55 | 38,55 | 1.300 |
15 mag 2024 | 38,26 | 38,30 | 38,26 | 38,30 | 38,30 | 1.100 |
14 mag 2024 | 38,15 | 38,15 | 37,99 | 38,13 | 38,13 | 1.700 |
13 mag 2024 | 38,36 | 38,36 | 38,06 | 38,08 | 38,08 | 1.300 |
10 mag 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 38,10 | 100 |
09 mag 2024 | 37,76 | 37,88 | 37,76 | 37,88 | 37,88 | 1.200 |
08 mag 2024 | 37,49 | 37,56 | 37,49 | 37,55 | 37,55 | 10.500 |
07 mag 2024 | 37,58 | 37,69 | 37,54 | 37,69 | 37,69 | 3.600 |
06 mag 2024 | 37,22 | 37,30 | 37,22 | 37,30 | 37,30 | 4.100 |
03 mag 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | 100 |
02 mag 2024 | 37,11 | 37,39 | 37,06 | 37,25 | 37,25 | 3.600 |
01 mag 2024 | 36,99 | 37,29 | 36,99 | 37,11 | 37,11 | 2.800 |
30 apr 2024 | 37,76 | 37,76 | 37,32 | 37,32 | 37,32 | 2.400 |
29 apr 2024 | 37,92 | 37,95 | 37,92 | 37,95 | 37,95 | 400 |
26 apr 2024 | 37,63 | 37,65 | 37,63 | 37,65 | 37,65 | 2.300 |
25 apr 2024 | 37,08 | 37,42 | 37,01 | 37,42 | 37,42 | 15.800 |
24 apr 2024 | 37,23 | 37,35 | 37,23 | 37,35 | 37,35 | 600 |
23 apr 2024 | 36,95 | 37,30 | 36,95 | 37,30 | 37,30 | 2.600 |
22 apr 2024 | 36,88 | 37,22 | 36,73 | 36,98 | 36,98 | 24.000 |
19 apr 2024 | 36,95 | 36,95 | 36,71 | 36,77 | 36,77 | 4.000 |
18 apr 2024 | 37,29 | 37,29 | 36,92 | 36,92 | 36,92 | 1.200 |
17 apr 2024 | 37,30 | 37,30 | 36,96 | 37,09 | 37,09 | 21.000 |
16 apr 2024 | 37,17 | 37,32 | 37,17 | 37,28 | 37,28 | 700 |
15 apr 2024 | 38,14 | 38,14 | 37,34 | 37,42 | 37,42 | 1.400 |
12 apr 2024 | 37,83 | 37,83 | 37,69 | 37,78 | 37,78 | 800 |
11 apr 2024 | 38,51 | 38,62 | 38,51 | 38,58 | 38,58 | 1.500 |
10 apr 2024 | 38,41 | 38,44 | 38,30 | 38,44 | 38,44 | 1.900 |
09 apr 2024 | 39,03 | 39,03 | 38,91 | 39,03 | 39,03 | 3.600 |
08 apr 2024 | 38,84 | 38,99 | 38,84 | 38,86 | 38,86 | 1.900 |
05 apr 2024 | 38,45 | 38,78 | 38,45 | 38,78 | 38,78 | 5.500 |
04 apr 2024 | 39,26 | 39,29 | 38,52 | 38,52 | 38,52 | 23.900 |
03 apr 2024 | 38,70 | 39,01 | 38,70 | 38,99 | 38,99 | 1.600 |
02 apr 2024 | 38,97 | 38,97 | 38,76 | 38,88 | 38,88 | 1.800 |
01 apr 2024 | 39,39 | 39,39 | 39,26 | 39,34 | 39,34 | 3.100 |
28 mar 2024 | 39,51 | 39,51 | 39,51 | 39,51 | 39,51 | 200 |
27 mar 2024 | 39,13 | 39,34 | 39,11 | 39,34 | 39,34 | 500 |
26 mar 2024 | 39,00 | 39,00 | 38,80 | 38,80 | 38,80 | 800 |
25 mar 2024 | 38,95 | 38,95 | 38,76 | 38,83 | 38,83 | 2.400 |
22 mar 2024 | 39,12 | 39,23 | 38,95 | 38,96 | 38,96 | 10.000 |
21 mar 2024 | 39,27 | 39,28 | 39,23 | 39,23 | 39,23 | 600 |
21 mar 2024 | 0.076 Dividendo |
20 mar 2024 | 38,42 | 38,91 | 38,42 | 38,91 | 38,83 | 1.900 |
19 mar 2024 | 38,26 | 38,46 | 38,26 | 38,46 | 38,38 | 2.600 |
18 mar 2024 | 38,38 | 38,38 | 38,27 | 38,27 | 38,19 | 400 |
15 mar 2024 | 38,16 | 38,24 | 38,16 | 38,17 | 38,10 | 3.400 |
14 mar 2024 | 38,20 | 38,28 | 38,20 | 38,28 | 38,21 | 300 |
13 mar 2024 | 38,69 | 38,82 | 38,65 | 38,65 | 38,57 | 9.700 |
12 mar 2024 | 38,49 | 38,70 | 38,42 | 38,70 | 38,63 | 4.100 |
11 mar 2024 | 38,34 | 38,44 | 38,21 | 38,44 | 38,36 | 2.600 |
08 mar 2024 | 38,68 | 38,68 | 38,44 | 38,44 | 38,37 | 1.200 |
07 mar 2024 | 38,44 | 38,67 | 38,44 | 38,67 | 38,59 | 4.800 |
06 mar 2024 | 38,19 | 38,37 | 38,18 | 38,26 | 38,19 | 4.100 |
05 mar 2024 | 38,18 | 38,18 | 37,97 | 37,97 | 37,90 | 4.000 |
04 mar 2024 | 38,46 | 38,52 | 38,39 | 38,39 | 38,32 | 1.700 |
01 mar 2024 | 38,00 | 38,35 | 38,00 | 38,35 | 38,27 | 500 |
29 feb 2024 | 37,80 | 38,06 | 37,80 | 38,06 | 37,99 | 1.500 |
28 feb 2024 | 37,71 | 37,73 | 37,64 | 37,64 | 37,56 | 2.200 |
27 feb 2024 | 37,59 | 37,62 | 37,51 | 37,61 | 37,54 | 8.300 |
26 feb 2024 | 37,49 | 37,57 | 37,47 | 37,47 | 37,40 | 1.400 |
23 feb 2024 | 37,55 | 37,58 | 37,47 | 37,52 | 37,44 | 2.600 |
22 feb 2024 | 37,25 | 37,38 | 37,24 | 37,38 | 37,30 | 7.600 |
21 feb 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,69 | 100 |
20 feb 2024 | 36,73 | 36,79 | 36,71 | 36,73 | 36,66 | 2.000 |
16 feb 2024 | 37,10 | 37,19 | 36,99 | 36,99 | 36,92 | 2.500 |
15 feb 2024 | 37,11 | 37,16 | 37,11 | 37,16 | 37,09 | 600 |
14 feb 2024 | 36,58 | 36,81 | 36,51 | 36,81 | 36,74 | 7.900 |
13 feb 2024 | 36,31 | 36,51 | 36,18 | 36,38 | 36,31 | 5.700 |
12 feb 2024 | 36,97 | 37,13 | 36,97 | 37,10 | 37,03 | 1.800 |
09 feb 2024 | 36,69 | 36,87 | 36,69 | 36,87 | 36,80 | 4.900 |
08 feb 2024 | 36,65 | 36,77 | 36,57 | 36,74 | 36,66 | 6.700 |
07 feb 2024 | 36,36 | 36,57 | 36,36 | 36,50 | 36,43 | 4.300 |
06 feb 2024 | 36,00 | 36,16 | 36,00 | 36,16 | 36,09 | 3.900 |
05 feb 2024 | 35,96 | 36,02 | 35,96 | 36,02 | 35,95 | 1.700 |
02 feb 2024 | 35,93 | 36,44 | 35,92 | 36,35 | 36,28 | 5.400 |
01 feb 2024 | 36,04 | 36,26 | 36,04 | 36,26 | 36,19 | 1.000 |
31 gen 2024 | 36,14 | 36,14 | 35,74 | 35,74 | 35,67 | 5.000 |
30 gen 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 36,24 | 500 |
29 gen 2024 | 36,00 | 36,31 | 36,00 | 36,31 | 36,23 | 700 |
26 gen 2024 | 36,09 | 36,09 | 36,04 | 36,04 | 35,97 | 1.800 |
25 gen 2024 | 36,00 | 36,15 | 35,97 | 36,08 | 36,01 | 43.200 |
*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...