Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 40,02 | 40,02 | 39,39 | 39,73 | 39,73 | 14.800 |
30 apr 2024 | 40,65 | 40,65 | 40,16 | 40,16 | 40,16 | 6.500 |
29 apr 2024 | 40,66 | 40,87 | 40,66 | 40,87 | 40,87 | 18.200 |
26 apr 2024 | 40,88 | 40,88 | 40,51 | 40,69 | 40,69 | 9.700 |
25 apr 2024 | 40,52 | 40,84 | 40,52 | 40,78 | 40,78 | 10.000 |
25 apr 2024 | 0.003 Dividendo |
24 apr 2024 | 40,16 | 40,60 | 40,16 | 40,60 | 40,60 | 4.200 |
23 apr 2024 | 40,15 | 40,43 | 40,10 | 40,34 | 40,34 | 5.400 |
22 apr 2024 | 40,02 | 40,25 | 39,75 | 40,16 | 40,15 | 3.000 |
19 apr 2024 | 39,69 | 40,10 | 39,67 | 39,96 | 39,95 | 10.300 |
18 apr 2024 | 39,22 | 39,43 | 39,19 | 39,31 | 39,30 | 15.500 |
17 apr 2024 | 39,10 | 39,10 | 38,80 | 39,06 | 39,06 | 10.000 |
16 apr 2024 | 39,00 | 39,01 | 38,74 | 38,81 | 38,81 | 21.900 |
15 apr 2024 | 39,94 | 39,94 | 39,12 | 39,22 | 39,22 | 13.600 |
12 apr 2024 | 40,15 | 40,33 | 39,62 | 39,69 | 39,69 | 6.800 |
11 apr 2024 | 40,25 | 40,25 | 39,76 | 40,09 | 40,08 | 9.400 |
10 apr 2024 | 40,03 | 40,26 | 39,99 | 40,17 | 40,16 | 18.200 |
09 apr 2024 | 40,71 | 40,71 | 40,29 | 40,47 | 40,46 | 6.500 |
08 apr 2024 | 40,54 | 40,67 | 40,54 | 40,55 | 40,55 | 6.100 |
05 apr 2024 | 40,65 | 40,65 | 40,33 | 40,51 | 40,51 | 19.200 |
04 apr 2024 | 40,95 | 40,96 | 40,51 | 40,58 | 40,58 | 12.700 |
03 apr 2024 | 40,67 | 40,83 | 40,67 | 40,75 | 40,75 | 12.800 |
02 apr 2024 | 40,44 | 40,49 | 40,30 | 40,49 | 40,49 | 7.400 |
01 apr 2024 | 40,41 | 40,41 | 40,25 | 40,26 | 40,26 | 10.400 |
28 mar 2024 | 40,10 | 40,35 | 40,06 | 40,34 | 40,34 | 6.100 |
27 mar 2024 | 39,63 | 39,85 | 39,56 | 39,85 | 39,85 | 10.600 |
26 mar 2024 | 39,54 | 39,67 | 39,54 | 39,59 | 39,59 | 3.500 |
25 mar 2024 | 39,64 | 39,78 | 39,64 | 39,69 | 39,69 | 25.200 |
25 mar 2024 | 0.066 Dividendo |
22 mar 2024 | 39,84 | 39,84 | 39,61 | 39,62 | 39,55 | 12.200 |
21 mar 2024 | 39,67 | 39,80 | 39,67 | 39,76 | 39,69 | 4.700 |
20 mar 2024 | 39,33 | 39,66 | 39,33 | 39,58 | 39,51 | 4.900 |
19 mar 2024 | 39,20 | 39,44 | 39,20 | 39,44 | 39,37 | 10.400 |
18 mar 2024 | 39,00 | 39,16 | 38,94 | 39,13 | 39,06 | 21.700 |
15 mar 2024 | 38,99 | 39,01 | 38,85 | 38,85 | 38,78 | 12.200 |
14 mar 2024 | 39,17 | 39,17 | 38,65 | 38,78 | 38,71 | 18.800 |
13 mar 2024 | 39,37 | 39,37 | 39,21 | 39,21 | 39,14 | 6.300 |
12 mar 2024 | 39,01 | 39,11 | 38,91 | 39,11 | 39,04 | 3.500 |
11 mar 2024 | 38,65 | 38,93 | 38,60 | 38,93 | 38,86 | 7.800 |
08 mar 2024 | 38,84 | 38,87 | 38,62 | 38,68 | 38,61 | 6.300 |
07 mar 2024 | 38,68 | 38,88 | 38,68 | 38,76 | 38,70 | 15.500 |
06 mar 2024 | 38,76 | 38,83 | 38,65 | 38,68 | 38,61 | 6.900 |
05 mar 2024 | 38,46 | 38,68 | 38,31 | 38,44 | 38,37 | 6.600 |
04 mar 2024 | 38,14 | 38,28 | 38,14 | 38,18 | 38,11 | 5.900 |
01 mar 2024 | 38,01 | 38,23 | 38,00 | 38,16 | 38,10 | 18.600 |
29 feb 2024 | 37,63 | 37,88 | 37,63 | 37,82 | 37,76 | 7.600 |
28 feb 2024 | 37,66 | 37,81 | 37,43 | 37,46 | 37,39 | 40.300 |
27 feb 2024 | 37,57 | 37,65 | 37,49 | 37,60 | 37,53 | 9.700 |
26 feb 2024 | 37,76 | 37,89 | 37,41 | 37,41 | 37,34 | 9.900 |
26 feb 2024 | 0.425 Dividendo |
23 feb 2024 | 38,02 | 38,32 | 38,02 | 38,16 | 37,67 | 8.200 |
22 feb 2024 | 38,11 | 38,25 | 37,93 | 38,14 | 37,65 | 12.000 |
21 feb 2024 | 37,65 | 38,17 | 37,65 | 38,13 | 37,64 | 12.800 |
20 feb 2024 | 37,40 | 37,56 | 37,40 | 37,56 | 37,07 | 8.000 |
16 feb 2024 | 37,01 | 37,57 | 37,01 | 37,49 | 37,01 | 4.800 |
15 feb 2024 | 36,22 | 37,13 | 36,22 | 37,11 | 36,63 | 6.100 |
14 feb 2024 | 36,26 | 36,26 | 36,04 | 36,10 | 35,64 | 3.300 |
13 feb 2024 | 36,54 | 36,54 | 36,04 | 36,23 | 35,77 | 15.700 |
12 feb 2024 | 36,14 | 36,65 | 36,14 | 36,61 | 36,14 | 12.600 |
09 feb 2024 | 36,22 | 36,22 | 36,04 | 36,12 | 35,66 | 11.800 |
08 feb 2024 | 36,35 | 36,35 | 36,04 | 36,17 | 35,71 | 27.600 |
07 feb 2024 | 36,06 | 36,17 | 36,03 | 36,17 | 35,70 | 17.100 |
06 feb 2024 | 36,19 | 36,33 | 36,10 | 36,10 | 35,64 | 12.300 |
05 feb 2024 | 36,35 | 36,37 | 36,06 | 36,20 | 35,73 | 14.900 |
02 feb 2024 | 36,48 | 36,68 | 36,35 | 36,59 | 36,12 | 26.600 |
01 feb 2024 | 36,71 | 37,16 | 36,71 | 36,81 | 36,34 | 26.900 |
31 gen 2024 | 37,30 | 37,30 | 36,68 | 36,68 | 36,21 | 8.200 |
30 gen 2024 | 37,24 | 37,25 | 36,99 | 37,23 | 36,75 | 18.000 |
29 gen 2024 | 37,07 | 37,14 | 36,84 | 37,11 | 36,63 | 8.400 |
26 gen 2024 | 36,78 | 37,13 | 36,78 | 37,13 | 36,65 | 12.300 |
26 gen 2024 | 0.057 Dividendo |
25 gen 2024 | 36,60 | 36,88 | 36,46 | 36,80 | 36,27 | 12.600 |
24 gen 2024 | 36,55 | 36,62 | 36,39 | 36,40 | 35,88 | 9.800 |
23 gen 2024 | 36,33 | 36,56 | 36,25 | 36,38 | 35,86 | 41.300 |
22 gen 2024 | 36,18 | 36,38 | 36,18 | 36,34 | 35,82 | 7.000 |
19 gen 2024 | 36,13 | 36,16 | 35,97 | 36,10 | 35,58 | 16.500 |
18 gen 2024 | 36,07 | 36,22 | 35,96 | 36,15 | 35,63 | 18.900 |
17 gen 2024 | 36,18 | 36,30 | 35,96 | 36,04 | 35,53 | 7.700 |
16 gen 2024 | 36,52 | 36,59 | 36,43 | 36,43 | 35,91 | 11.900 |
12 gen 2024 | 36,87 | 36,92 | 36,64 | 36,80 | 36,27 | 17.200 |
11 gen 2024 | 36,79 | 36,79 | 36,39 | 36,54 | 36,02 | 328.500 |
10 gen 2024 | 36,59 | 36,69 | 36,50 | 36,69 | 36,16 | 2.200 |
09 gen 2024 | 36,67 | 36,70 | 36,50 | 36,67 | 36,14 | 5.900 |
08 gen 2024 | 36,33 | 36,77 | 36,33 | 36,77 | 36,24 | 1.100 |
05 gen 2024 | 36,94 | 36,94 | 36,73 | 36,81 | 36,28 | 11.700 |
04 gen 2024 | 37,01 | 37,08 | 36,68 | 36,69 | 36,17 | 18.800 |
03 gen 2024 | 36,60 | 37,07 | 36,60 | 37,07 | 36,54 | 4.000 |
02 gen 2024 | 36,63 | 36,69 | 36,58 | 36,65 | 36,12 | 6.500 |
29 dic 2023 | 36,60 | 36,60 | 36,42 | 36,51 | 35,99 | 7.400 |
28 dic 2023 | 36,58 | 36,58 | 36,46 | 36,52 | 36,00 | 7.100 |
27 dic 2023 | 36,75 | 36,80 | 36,55 | 36,62 | 36,09 | 13.800 |
26 dic 2023 | 36,77 | 36,78 | 36,70 | 36,70 | 36,17 | 7.200 |
22 dic 2023 | 36,63 | 36,74 | 36,49 | 36,49 | 35,97 | 6.500 |
21 dic 2023 | 36,14 | 36,36 | 36,10 | 36,36 | 35,84 | 3.200 |
20 dic 2023 | 36,37 | 36,55 | 36,01 | 36,09 | 35,57 | 7.400 |
19 dic 2023 | 36,18 | 36,40 | 36,16 | 36,31 | 35,79 | 25.500 |
18 dic 2023 | 36,11 | 36,50 | 36,11 | 36,20 | 35,68 | 13.300 |
15 dic 2023 | 36,08 | 36,08 | 35,76 | 35,86 | 35,34 | 12.100 |
14 dic 2023 | 36,19 | 36,35 | 36,14 | 36,14 | 35,62 | 19.000 |
13 dic 2023 | 35,34 | 35,91 | 35,22 | 35,91 | 35,39 | 7.100 |
*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...