Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 38,04 | 38,12 | 37,72 | 37,76 | 37,76 | 669.477 |
24 apr 2024 | 37,01 | 38,19 | 36,87 | 37,89 | 37,89 | 2.891.900 |
23 apr 2024 | 36,98 | 37,60 | 36,98 | 37,27 | 37,27 | 2.412.000 |
22 apr 2024 | 36,56 | 37,07 | 36,28 | 37,01 | 37,01 | 2.513.000 |
19 apr 2024 | 36,03 | 36,45 | 35,95 | 36,40 | 36,40 | 3.671.100 |
18 apr 2024 | 35,41 | 35,95 | 35,14 | 35,78 | 35,78 | 3.354.600 |
17 apr 2024 | 35,51 | 35,82 | 35,17 | 35,34 | 35,34 | 2.479.700 |
16 apr 2024 | 35,67 | 35,68 | 35,22 | 35,27 | 35,27 | 2.128.900 |
15 apr 2024 | 36,88 | 36,98 | 35,64 | 35,85 | 35,85 | 1.969.300 |
12 apr 2024 | 37,07 | 37,13 | 36,26 | 36,64 | 36,64 | 3.225.300 |
11 apr 2024 | 37,54 | 37,67 | 36,67 | 37,17 | 37,17 | 4.043.500 |
10 apr 2024 | 36,98 | 37,37 | 36,72 | 37,22 | 37,22 | 4.513.600 |
09 apr 2024 | 37,35 | 37,96 | 37,21 | 37,87 | 37,87 | 3.610.800 |
09 apr 2024 | 0.425 Dividendo |
08 apr 2024 | 37,01 | 37,92 | 36,95 | 37,63 | 37,21 | 4.593.200 |
05 apr 2024 | 36,23 | 36,63 | 36,07 | 36,51 | 36,10 | 1.530.300 |
04 apr 2024 | 36,76 | 37,00 | 36,16 | 36,39 | 35,98 | 1.801.300 |
03 apr 2024 | 36,08 | 36,53 | 35,82 | 36,46 | 36,05 | 1.886.500 |
02 apr 2024 | 36,32 | 36,41 | 36,01 | 36,18 | 35,77 | 1.923.900 |
01 apr 2024 | 37,33 | 37,40 | 36,63 | 36,64 | 36,23 | 1.756.200 |
28 mar 2024 | 37,17 | 37,65 | 36,98 | 37,41 | 36,99 | 3.007.600 |
27 mar 2024 | 36,78 | 37,35 | 36,61 | 37,01 | 36,59 | 4.166.300 |
26 mar 2024 | 36,94 | 36,95 | 36,39 | 36,41 | 36,00 | 1.382.000 |
25 mar 2024 | 37,28 | 37,35 | 36,74 | 36,88 | 36,46 | 1.116.600 |
22 mar 2024 | 37,66 | 37,71 | 37,02 | 37,16 | 36,74 | 1.637.000 |
21 mar 2024 | 37,16 | 37,99 | 37,16 | 37,61 | 37,19 | 2.290.700 |
20 mar 2024 | 36,55 | 37,14 | 36,39 | 37,06 | 36,64 | 1.927.800 |
19 mar 2024 | 36,87 | 37,00 | 36,41 | 36,73 | 36,32 | 1.640.100 |
18 mar 2024 | 37,19 | 37,31 | 36,74 | 36,81 | 36,39 | 1.752.400 |
15 mar 2024 | 36,21 | 37,19 | 36,21 | 37,17 | 36,75 | 3.888.200 |
14 mar 2024 | 37,21 | 37,28 | 36,11 | 36,67 | 36,26 | 2.588.400 |
13 mar 2024 | 37,02 | 37,77 | 37,00 | 37,40 | 36,98 | 2.528.600 |
12 mar 2024 | 37,80 | 37,99 | 36,98 | 37,08 | 36,66 | 3.595.100 |
11 mar 2024 | 38,10 | 38,28 | 37,69 | 37,84 | 37,41 | 2.760.200 |
08 mar 2024 | 38,03 | 38,19 | 37,78 | 38,10 | 37,67 | 2.665.100 |
07 mar 2024 | 37,38 | 37,77 | 37,26 | 37,69 | 37,26 | 2.447.400 |
06 mar 2024 | 37,48 | 37,51 | 37,07 | 37,25 | 36,83 | 3.808.300 |
05 mar 2024 | 37,16 | 37,50 | 36,97 | 37,16 | 36,74 | 2.998.900 |
04 mar 2024 | 36,26 | 37,41 | 36,24 | 37,28 | 36,86 | 3.893.800 |
01 mar 2024 | 35,38 | 35,96 | 34,99 | 35,94 | 35,53 | 3.320.600 |
29 feb 2024 | 35,76 | 35,95 | 35,32 | 35,50 | 35,10 | 4.277.400 |
28 feb 2024 | 34,76 | 35,83 | 34,76 | 35,41 | 35,01 | 2.436.100 |
27 feb 2024 | 35,33 | 35,66 | 34,90 | 35,08 | 34,68 | 3.058.000 |
26 feb 2024 | 35,70 | 35,88 | 34,96 | 35,02 | 34,62 | 1.782.200 |
23 feb 2024 | 36,13 | 36,21 | 35,84 | 35,85 | 35,45 | 1.708.000 |
22 feb 2024 | 36,45 | 36,45 | 36,10 | 36,15 | 35,74 | 2.666.600 |
21 feb 2024 | 35,85 | 36,33 | 35,66 | 36,30 | 35,89 | 2.890.100 |
20 feb 2024 | 35,76 | 36,01 | 35,54 | 35,80 | 35,40 | 2.272.000 |
16 feb 2024 | 35,62 | 36,27 | 35,43 | 36,08 | 35,67 | 2.831.200 |
15 feb 2024 | 35,18 | 36,09 | 35,09 | 36,05 | 35,64 | 2.712.400 |
14 feb 2024 | 34,70 | 35,04 | 34,61 | 34,87 | 34,48 | 3.178.200 |
13 feb 2024 | 34,79 | 34,86 | 34,19 | 34,62 | 34,23 | 2.893.900 |
12 feb 2024 | 35,43 | 35,74 | 35,34 | 35,57 | 35,17 | 2.352.200 |
09 feb 2024 | 35,41 | 35,68 | 35,26 | 35,37 | 34,97 | 3.274.200 |
08 feb 2024 | 35,21 | 35,58 | 34,88 | 35,49 | 35,09 | 3.538.500 |
07 feb 2024 | 35,35 | 35,60 | 34,44 | 35,32 | 34,92 | 5.196.000 |
06 feb 2024 | 35,42 | 35,93 | 35,33 | 35,56 | 35,16 | 3.481.900 |
05 feb 2024 | 35,87 | 35,87 | 35,39 | 35,43 | 35,03 | 2.358.700 |
02 feb 2024 | 36,18 | 36,52 | 35,53 | 36,31 | 35,90 | 3.557.300 |
01 feb 2024 | 35,80 | 36,53 | 35,38 | 36,51 | 36,10 | 3.461.000 |
31 gen 2024 | 36,73 | 36,95 | 35,87 | 36,02 | 35,61 | 5.522.900 |
30 gen 2024 | 36,40 | 36,73 | 36,16 | 36,48 | 36,07 | 4.547.600 |
29 gen 2024 | 36,65 | 37,07 | 36,47 | 36,74 | 36,33 | 2.415.400 |
26 gen 2024 | 36,62 | 36,76 | 36,17 | 36,69 | 36,28 | 3.297.000 |
25 gen 2024 | 37,08 | 37,32 | 36,37 | 36,53 | 36,12 | 3.229.700 |
24 gen 2024 | 37,80 | 37,80 | 36,68 | 36,71 | 36,30 | 3.486.000 |
23 gen 2024 | 37,93 | 38,12 | 37,37 | 37,49 | 37,07 | 3.234.000 |
22 gen 2024 | 37,68 | 38,12 | 37,68 | 37,84 | 37,41 | 3.655.100 |
19 gen 2024 | 37,27 | 37,83 | 37,04 | 37,61 | 37,19 | 3.623.800 |
18 gen 2024 | 37,44 | 37,74 | 36,94 | 37,21 | 36,79 | 5.791.800 |
17 gen 2024 | 37,70 | 38,34 | 36,95 | 37,49 | 37,07 | 3.032.900 |
16 gen 2024 | 38,45 | 38,62 | 38,16 | 38,34 | 37,91 | 3.550.600 |
12 gen 2024 | 38,91 | 39,10 | 38,32 | 38,59 | 38,15 | 2.967.600 |
11 gen 2024 | 37,93 | 38,63 | 37,66 | 38,50 | 38,07 | 3.404.500 |
10 gen 2024 | 38,32 | 38,44 | 38,10 | 38,22 | 37,79 | 2.591.900 |
09 gen 2024 | 37,75 | 38,32 | 37,54 | 38,13 | 37,70 | 3.237.100 |
09 gen 2024 | 0.42 Dividendo |
08 gen 2024 | 37,75 | 38,73 | 37,65 | 38,59 | 37,74 | 2.676.000 |
05 gen 2024 | 37,54 | 38,06 | 37,32 | 37,82 | 36,99 | 2.981.100 |
04 gen 2024 | 37,62 | 38,18 | 37,44 | 37,86 | 37,03 | 2.130.300 |
03 gen 2024 | 38,30 | 38,32 | 37,58 | 37,66 | 36,83 | 2.475.800 |
02 gen 2024 | 38,23 | 38,85 | 38,00 | 38,64 | 37,79 | 2.721.100 |
29 dic 2023 | 38,62 | 38,83 | 38,27 | 38,29 | 37,45 | 2.300.100 |
28 dic 2023 | 38,11 | 38,78 | 38,07 | 38,77 | 37,91 | 1.939.000 |
27 dic 2023 | 37,94 | 38,37 | 37,81 | 38,33 | 37,48 | 1.875.300 |
26 dic 2023 | 37,69 | 38,15 | 37,64 | 37,97 | 37,13 | 1.478.700 |
22 dic 2023 | 37,50 | 37,92 | 37,42 | 37,65 | 36,82 | 2.838.400 |
21 dic 2023 | 37,31 | 37,42 | 36,87 | 37,28 | 36,46 | 2.664.900 |
20 dic 2023 | 37,52 | 37,73 | 36,99 | 37,04 | 36,22 | 2.252.900 |
19 dic 2023 | 37,96 | 38,10 | 37,45 | 37,62 | 36,79 | 3.160.200 |
18 dic 2023 | 37,83 | 37,90 | 37,45 | 37,81 | 36,98 | 3.611.700 |
15 dic 2023 | 38,08 | 38,18 | 37,26 | 37,64 | 36,81 | 5.593.800 |
14 dic 2023 | 37,91 | 38,84 | 37,78 | 38,35 | 37,50 | 3.890.700 |
13 dic 2023 | 35,57 | 37,31 | 35,45 | 37,12 | 36,30 | 3.643.100 |
12 dic 2023 | 35,02 | 35,55 | 34,68 | 35,45 | 34,67 | 2.692.800 |
11 dic 2023 | 35,15 | 35,28 | 34,77 | 34,98 | 34,21 | 3.668.400 |
08 dic 2023 | 34,84 | 35,37 | 34,69 | 35,37 | 34,59 | 4.831.700 |
07 dic 2023 | 34,61 | 35,19 | 34,26 | 35,00 | 34,23 | 3.604.600 |
06 dic 2023 | 34,67 | 35,08 | 34,50 | 34,67 | 33,91 | 3.010.000 |
05 dic 2023 | 34,40 | 34,59 | 33,99 | 34,54 | 33,78 | 3.855.800 |
*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...