Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 36,04 | 36,56 | 36,56 | 36,56 | 36,56 | 664 |
31 mag 2024 | 36,04 | 36,27 | 35,83 | 36,27 | 36,27 | 20.200 |
30 mag 2024 | 35,68 | 35,85 | 35,68 | 35,78 | 35,78 | 18.800 |
29 mag 2024 | 35,48 | 35,49 | 35,35 | 35,42 | 35,42 | 16.200 |
28 mag 2024 | 36,12 | 36,17 | 35,78 | 35,92 | 35,92 | 11.900 |
24 mag 2024 | 35,91 | 36,01 | 35,84 | 36,00 | 36,00 | 14.300 |
23 mag 2024 | 36,39 | 36,39 | 35,69 | 35,71 | 35,71 | 7.000 |
22 mag 2024 | 36,52 | 36,52 | 36,11 | 36,21 | 36,21 | 6.900 |
21 mag 2024 | 36,56 | 36,56 | 36,39 | 36,46 | 36,46 | 8.700 |
20 mag 2024 | 36,42 | 36,62 | 36,42 | 36,47 | 36,47 | 11.700 |
17 mag 2024 | 36,37 | 36,46 | 36,37 | 36,44 | 36,44 | 2.900 |
16 mag 2024 | 36,53 | 36,53 | 36,39 | 36,44 | 36,44 | 7.200 |
15 mag 2024 | 36,70 | 36,70 | 36,44 | 36,60 | 36,60 | 13.700 |
14 mag 2024 | 36,49 | 36,49 | 36,20 | 36,37 | 36,37 | 8.500 |
13 mag 2024 | 36,42 | 36,42 | 36,11 | 36,11 | 36,11 | 11.600 |
10 mag 2024 | 36,32 | 36,32 | 36,03 | 36,12 | 36,12 | 13.400 |
09 mag 2024 | 35,94 | 36,25 | 35,94 | 36,25 | 36,25 | 10.700 |
09 mag 2024 | 0.019 Dividendo |
08 mag 2024 | 35,59 | 35,90 | 35,59 | 35,90 | 35,88 | 7.600 |
07 mag 2024 | 35,77 | 36,05 | 35,77 | 35,85 | 35,83 | 7.200 |
06 mag 2024 | 35,64 | 35,85 | 35,64 | 35,79 | 35,77 | 7.100 |
03 mag 2024 | 35,58 | 35,58 | 35,27 | 35,41 | 35,39 | 8.800 |
02 mag 2024 | 34,68 | 35,07 | 34,66 | 35,04 | 35,02 | 20.700 |
01 mag 2024 | 34,46 | 35,06 | 34,46 | 34,51 | 34,49 | 13.800 |
30 apr 2024 | 34,75 | 34,86 | 34,44 | 34,44 | 34,42 | 35.800 |
29 apr 2024 | 34,93 | 35,15 | 34,93 | 35,01 | 34,99 | 9.300 |
26 apr 2024 | 34,85 | 35,00 | 34,83 | 34,90 | 34,88 | 47.700 |
25 apr 2024 | 34,44 | 34,84 | 34,44 | 34,77 | 34,75 | 7.400 |
24 apr 2024 | 35,11 | 35,11 | 34,78 | 35,06 | 35,04 | 12.000 |
23 apr 2024 | 34,57 | 35,10 | 34,53 | 35,06 | 35,04 | 17.700 |
22 apr 2024 | 34,36 | 34,73 | 34,11 | 34,51 | 34,49 | 54.400 |
19 apr 2024 | 33,83 | 34,28 | 33,83 | 34,28 | 34,26 | 12.600 |
18 apr 2024 | 34,10 | 34,27 | 33,83 | 33,90 | 33,88 | 36.300 |
17 apr 2024 | 34,46 | 34,46 | 33,88 | 33,89 | 33,87 | 11.300 |
16 apr 2024 | 34,29 | 34,33 | 33,98 | 34,23 | 34,22 | 23.700 |
15 apr 2024 | 34,93 | 34,93 | 34,28 | 34,42 | 34,40 | 18.500 |
12 apr 2024 | 35,05 | 35,09 | 34,58 | 34,74 | 34,72 | 24.700 |
11 apr 2024 | 35,21 | 35,31 | 34,96 | 35,22 | 35,20 | 16.600 |
11 apr 2024 | 0.026 Dividendo |
10 apr 2024 | 35,30 | 35,34 | 34,92 | 35,12 | 35,08 | 6.400 |
09 apr 2024 | 36,16 | 36,17 | 35,88 | 36,05 | 36,00 | 10.300 |
08 apr 2024 | 35,80 | 36,09 | 35,80 | 35,96 | 35,91 | 6.900 |
05 apr 2024 | 35,59 | 35,89 | 35,59 | 35,81 | 35,77 | 17.000 |
04 apr 2024 | 36,36 | 36,36 | 35,50 | 35,64 | 35,59 | 33.700 |
03 apr 2024 | 35,60 | 35,99 | 35,60 | 35,93 | 35,89 | 5.800 |
02 apr 2024 | 36,03 | 36,03 | 35,57 | 35,76 | 35,71 | 14.000 |
01 apr 2024 | 36,72 | 36,82 | 36,28 | 36,35 | 36,30 | 23.200 |
28 mar 2024 | 36,53 | 36,90 | 36,53 | 36,69 | 36,64 | 35.800 |
27 mar 2024 | 36,05 | 36,55 | 36,05 | 36,48 | 36,43 | 20.300 |
26 mar 2024 | 36,13 | 36,13 | 35,73 | 35,78 | 35,73 | 103.300 |
25 mar 2024 | 35,94 | 35,97 | 35,78 | 35,78 | 35,74 | 12.700 |
22 mar 2024 | 36,32 | 36,32 | 35,81 | 35,85 | 35,80 | 13.200 |
21 mar 2024 | 36,14 | 36,35 | 36,14 | 36,25 | 36,20 | 7.000 |
20 mar 2024 | 35,15 | 35,87 | 35,10 | 35,82 | 35,77 | 34.900 |
19 mar 2024 | 34,99 | 35,28 | 34,94 | 35,20 | 35,16 | 11.600 |
18 mar 2024 | 35,24 | 35,24 | 34,92 | 34,92 | 34,88 | 34.100 |
15 mar 2024 | 34,98 | 35,21 | 34,98 | 35,12 | 35,07 | 23.000 |
14 mar 2024 | 35,58 | 35,58 | 34,74 | 34,92 | 34,87 | 8.100 |
13 mar 2024 | 35,53 | 35,67 | 35,43 | 35,50 | 35,46 | 13.300 |
12 mar 2024 | 35,57 | 35,57 | 35,30 | 35,46 | 35,41 | 10.100 |
11 mar 2024 | 35,54 | 35,63 | 35,33 | 35,48 | 35,43 | 31.300 |
11 mar 2024 | 0.053 Dividendo |
08 mar 2024 | 36,00 | 36,23 | 35,62 | 35,70 | 35,60 | 15.000 |
07 mar 2024 | 35,72 | 35,93 | 35,71 | 35,78 | 35,68 | 10.700 |
06 mar 2024 | 35,64 | 35,64 | 35,39 | 35,46 | 35,36 | 13.300 |
05 mar 2024 | 35,36 | 35,61 | 35,28 | 35,34 | 35,24 | 15.200 |
04 mar 2024 | 35,62 | 35,86 | 35,48 | 35,52 | 35,42 | 14.800 |
01 mar 2024 | 35,49 | 35,56 | 35,28 | 35,48 | 35,38 | 10.000 |
29 feb 2024 | 35,49 | 35,55 | 35,28 | 35,46 | 35,36 | 13.900 |
28 feb 2024 | 35,13 | 35,24 | 34,97 | 35,08 | 34,98 | 15.300 |
27 feb 2024 | 35,26 | 35,34 | 35,21 | 35,33 | 35,23 | 23.800 |
26 feb 2024 | 35,02 | 35,14 | 34,97 | 35,05 | 34,96 | 14.300 |
23 feb 2024 | 34,88 | 35,19 | 34,81 | 35,03 | 34,94 | 18.100 |
22 feb 2024 | 34,90 | 34,92 | 34,58 | 34,81 | 34,72 | 11.900 |
21 feb 2024 | 34,75 | 34,80 | 34,50 | 34,72 | 34,63 | 10.400 |
20 feb 2024 | 34,90 | 34,98 | 34,55 | 34,74 | 34,64 | 7.600 |
16 feb 2024 | 35,16 | 35,43 | 35,13 | 35,16 | 35,06 | 7.000 |
15 feb 2024 | 34,95 | 35,51 | 34,95 | 35,46 | 35,36 | 4.900 |
14 feb 2024 | 34,41 | 34,76 | 34,24 | 34,73 | 34,63 | 8.300 |
13 feb 2024 | 34,45 | 34,52 | 33,99 | 33,99 | 33,89 | 4.800 |
12 feb 2024 | 34,73 | 35,46 | 34,73 | 35,34 | 35,25 | 11.600 |
09 feb 2024 | 34,38 | 34,77 | 34,34 | 34,69 | 34,59 | 19.500 |
09 feb 2024 | 0.012 Dividendo |
08 feb 2024 | 33,95 | 34,36 | 33,90 | 34,33 | 34,22 | 28.600 |
07 feb 2024 | 34,05 | 34,08 | 33,70 | 33,96 | 33,85 | 11.900 |
06 feb 2024 | 33,74 | 34,00 | 33,74 | 33,91 | 33,80 | 15.100 |
05 feb 2024 | 34,20 | 34,20 | 33,42 | 33,77 | 33,66 | 56.400 |
02 feb 2024 | 34,03 | 34,38 | 33,96 | 34,29 | 34,18 | 8.700 |
01 feb 2024 | 34,06 | 34,42 | 33,74 | 34,35 | 34,25 | 11.100 |
31 gen 2024 | 34,77 | 34,77 | 33,97 | 33,97 | 33,86 | 24.100 |
30 gen 2024 | 34,93 | 34,93 | 34,66 | 34,84 | 34,74 | 16.300 |
29 gen 2024 | 34,50 | 34,88 | 34,42 | 34,87 | 34,76 | 22.900 |
26 gen 2024 | 34,61 | 34,65 | 34,40 | 34,56 | 34,45 | 35.200 |
25 gen 2024 | 34,65 | 34,65 | 34,19 | 34,51 | 34,40 | 33.500 |
24 gen 2024 | 34,81 | 34,81 | 34,22 | 34,26 | 34,15 | 37.900 |
23 gen 2024 | 35,00 | 35,00 | 34,44 | 34,47 | 34,36 | 16.000 |
22 gen 2024 | 34,35 | 34,76 | 34,35 | 34,76 | 34,65 | 19.200 |
19 gen 2024 | 33,88 | 34,07 | 33,54 | 34,07 | 33,96 | 17.500 |
18 gen 2024 | 33,47 | 33,80 | 33,41 | 33,80 | 33,69 | 40.600 |
17 gen 2024 | 33,25 | 33,55 | 33,25 | 33,46 | 33,36 | 37.500 |
*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...