Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 36,37 | 36,40 | 36,35 | 36,40 | 36,40 | 2.602.400 |
24 giu 2024 | 36,39 | 36,44 | 36,35 | 36,36 | 36,36 | 11.276.700 |
21 giu 2024 | 36,34 | 36,39 | 36,31 | 36,39 | 36,39 | 3.790.800 |
20 giu 2024 | 36,37 | 36,37 | 36,27 | 36,35 | 36,35 | 4.611.100 |
18 giu 2024 | 36,30 | 36,39 | 36,29 | 36,38 | 36,38 | 3.060.700 |
17 giu 2024 | 36,18 | 36,30 | 36,14 | 36,26 | 36,26 | 3.732.300 |
14 giu 2024 | 36,27 | 36,28 | 36,18 | 36,22 | 36,22 | 5.912.900 |
13 giu 2024 | 36,44 | 36,45 | 36,31 | 36,35 | 36,35 | 7.377.300 |
12 giu 2024 | 36,48 | 36,48 | 36,35 | 36,35 | 36,35 | 6.474.500 |
11 giu 2024 | 36,17 | 36,23 | 36,13 | 36,23 | 36,23 | 3.965.500 |
10 giu 2024 | 36,12 | 36,20 | 36,08 | 36,19 | 36,19 | 4.493.900 |
07 giu 2024 | 36,10 | 36,18 | 36,09 | 36,15 | 36,15 | 2.425.100 |
06 giu 2024 | 36,25 | 36,28 | 36,23 | 36,26 | 36,26 | 6.625.900 |
05 giu 2024 | 36,25 | 36,29 | 36,18 | 36,29 | 36,29 | 5.305.400 |
04 giu 2024 | 36,16 | 36,25 | 36,15 | 36,17 | 36,17 | 7.080.300 |
03 giu 2024 | 36,17 | 36,23 | 36,12 | 36,19 | 36,19 | 7.004.800 |
03 giu 2024 | 0.202 Dividendo |
31 mag 2024 | 36,19 | 36,33 | 36,19 | 36,33 | 36,13 | 11.892.900 |
30 mag 2024 | 36,08 | 36,19 | 36,08 | 36,16 | 35,96 | 5.880.800 |
29 mag 2024 | 36,02 | 36,08 | 36,01 | 36,05 | 35,85 | 15.192.900 |
28 mag 2024 | 36,30 | 36,31 | 36,12 | 36,14 | 35,94 | 3.358.700 |
24 mag 2024 | 36,20 | 36,28 | 36,15 | 36,28 | 36,08 | 4.334.500 |
23 mag 2024 | 36,32 | 36,32 | 36,12 | 36,15 | 35,95 | 6.693.500 |
22 mag 2024 | 36,30 | 36,30 | 36,22 | 36,27 | 36,07 | 4.473.200 |
21 mag 2024 | 36,34 | 36,39 | 36,32 | 36,33 | 36,13 | 4.943.700 |
20 mag 2024 | 36,33 | 36,35 | 36,30 | 36,34 | 36,14 | 4.431.800 |
17 mag 2024 | 36,34 | 36,35 | 36,29 | 36,33 | 36,13 | 4.142.200 |
16 mag 2024 | 36,41 | 36,42 | 36,33 | 36,33 | 36,13 | 9.625.700 |
15 mag 2024 | 36,33 | 36,42 | 36,30 | 36,41 | 36,21 | 8.600.800 |
14 mag 2024 | 36,18 | 36,23 | 36,16 | 36,21 | 36,01 | 4.426.300 |
13 mag 2024 | 36,23 | 36,23 | 36,13 | 36,15 | 35,95 | 2.662.700 |
10 mag 2024 | 36,22 | 36,22 | 36,11 | 36,15 | 35,94 | 6.446.300 |
09 mag 2024 | 36,19 | 36,22 | 36,15 | 36,22 | 36,02 | 5.335.200 |
08 mag 2024 | 36,20 | 36,22 | 36,18 | 36,21 | 36,01 | 5.134.100 |
07 mag 2024 | 36,30 | 36,32 | 36,20 | 36,29 | 36,09 | 12.762.500 |
06 mag 2024 | 36,25 | 36,30 | 36,23 | 36,25 | 36,05 | 8.447.900 |
03 mag 2024 | 36,28 | 36,38 | 36,15 | 36,22 | 36,01 | 9.285.200 |
02 mag 2024 | 35,94 | 36,08 | 35,88 | 36,08 | 35,87 | 5.117.300 |
01 mag 2024 | 35,67 | 36,03 | 35,67 | 35,88 | 35,68 | 13.371.500 |
01 mag 2024 | 0.21 Dividendo |
30 apr 2024 | 36,03 | 36,12 | 35,93 | 35,94 | 35,53 | 6.281.200 |
29 apr 2024 | 36,08 | 36,14 | 36,06 | 36,14 | 35,73 | 7.320.900 |
26 apr 2024 | 35,97 | 36,04 | 35,92 | 36,02 | 35,61 | 3.940.900 |
25 apr 2024 | 35,84 | 35,94 | 35,69 | 35,93 | 35,52 | 9.951.600 |
24 apr 2024 | 36,08 | 36,08 | 35,92 | 36,01 | 35,60 | 5.925.500 |
23 apr 2024 | 35,97 | 36,11 | 35,93 | 36,09 | 35,68 | 20.874.300 |
22 apr 2024 | 35,82 | 35,94 | 35,80 | 35,94 | 35,53 | 10.321.000 |
19 apr 2024 | 35,74 | 35,79 | 35,71 | 35,73 | 35,32 | 10.805.200 |
18 apr 2024 | 35,69 | 35,69 | 35,58 | 35,69 | 35,28 | 12.277.100 |
17 apr 2024 | 35,71 | 35,75 | 35,59 | 35,61 | 35,21 | 13.155.000 |
16 apr 2024 | 35,72 | 35,73 | 35,55 | 35,59 | 35,19 | 11.228.600 |
15 apr 2024 | 35,98 | 35,98 | 35,68 | 35,72 | 35,31 | 7.686.300 |
12 apr 2024 | 35,91 | 35,95 | 35,88 | 35,93 | 35,52 | 11.211.400 |
11 apr 2024 | 36,03 | 36,03 | 35,84 | 35,95 | 35,54 | 20.910.100 |
10 apr 2024 | 36,07 | 36,10 | 35,90 | 35,98 | 35,57 | 8.014.600 |
09 apr 2024 | 36,29 | 36,31 | 36,22 | 36,30 | 35,89 | 4.895.100 |
08 apr 2024 | 36,13 | 36,22 | 36,10 | 36,20 | 35,79 | 5.625.000 |
05 apr 2024 | 36,15 | 36,17 | 36,11 | 36,12 | 35,71 | 3.936.500 |
04 apr 2024 | 36,27 | 36,29 | 36,10 | 36,15 | 35,74 | 5.264.900 |
03 apr 2024 | 36,12 | 36,20 | 36,07 | 36,17 | 35,76 | 13.781.400 |
02 apr 2024 | 36,12 | 36,16 | 36,08 | 36,16 | 35,75 | 6.130.400 |
01 apr 2024 | 36,37 | 36,37 | 36,19 | 36,19 | 35,78 | 7.958.700 |
01 apr 2024 | 0.227 Dividendo |
28 mar 2024 | 36,64 | 36,67 | 36,56 | 36,59 | 35,95 | 3.071.400 |
27 mar 2024 | 36,57 | 36,66 | 36,49 | 36,66 | 36,02 | 2.640.600 |
26 mar 2024 | 36,54 | 36,54 | 36,44 | 36,46 | 35,82 | 4.611.900 |
25 mar 2024 | 36,51 | 36,69 | 36,47 | 36,52 | 35,88 | 3.124.900 |
22 mar 2024 | 36,63 | 36,65 | 36,53 | 36,57 | 35,93 | 3.547.300 |
21 mar 2024 | 36,67 | 36,69 | 36,53 | 36,59 | 35,95 | 8.374.600 |
20 mar 2024 | 36,49 | 36,61 | 36,43 | 36,60 | 35,96 | 4.958.100 |
19 mar 2024 | 36,34 | 36,49 | 36,33 | 36,49 | 35,85 | 5.615.600 |
18 mar 2024 | 36,35 | 36,35 | 36,28 | 36,32 | 35,68 | 4.573.600 |
15 mar 2024 | 36,26 | 36,31 | 36,19 | 36,26 | 35,63 | 7.585.400 |
14 mar 2024 | 36,47 | 36,47 | 36,22 | 36,25 | 35,62 | 6.665.500 |
13 mar 2024 | 36,40 | 36,51 | 36,37 | 36,42 | 35,78 | 6.169.700 |
12 mar 2024 | 36,45 | 36,45 | 36,31 | 36,40 | 35,76 | 4.995.400 |
11 mar 2024 | 36,37 | 36,41 | 36,35 | 36,38 | 35,74 | 6.571.700 |
08 mar 2024 | 36,44 | 36,56 | 36,37 | 36,38 | 35,74 | 6.908.200 |
07 mar 2024 | 36,44 | 36,44 | 36,32 | 36,38 | 35,74 | 4.351.300 |
06 mar 2024 | 36,34 | 36,39 | 36,28 | 36,33 | 35,69 | 2.966.200 |
05 mar 2024 | 36,30 | 36,37 | 36,23 | 36,27 | 35,64 | 4.413.100 |
04 mar 2024 | 36,28 | 36,30 | 36,20 | 36,27 | 35,64 | 5.578.900 |
01 mar 2024 | 36,29 | 36,30 | 36,11 | 36,25 | 35,62 | 9.962.000 |
01 mar 2024 | 0.218 Dividendo |
29 feb 2024 | 36,41 | 36,44 | 36,32 | 36,36 | 35,51 | 4.397.100 |
28 feb 2024 | 36,28 | 36,38 | 36,27 | 36,34 | 35,49 | 2.647.900 |
27 feb 2024 | 36,30 | 36,33 | 36,25 | 36,32 | 35,47 | 4.074.500 |
26 feb 2024 | 36,40 | 36,40 | 36,27 | 36,29 | 35,44 | 4.406.400 |
23 feb 2024 | 36,41 | 36,43 | 36,36 | 36,39 | 35,54 | 3.750.800 |
22 feb 2024 | 36,33 | 36,37 | 36,28 | 36,36 | 35,51 | 4.023.900 |
21 feb 2024 | 36,25 | 36,26 | 36,13 | 36,21 | 35,36 | 7.135.900 |
20 feb 2024 | 36,18 | 36,29 | 36,13 | 36,26 | 35,41 | 5.919.100 |
16 feb 2024 | 36,20 | 36,22 | 36,14 | 36,20 | 35,35 | 4.690.600 |
15 feb 2024 | 36,26 | 36,99 | 36,19 | 36,32 | 35,47 | 3.631.500 |
14 feb 2024 | 36,11 | 36,24 | 36,09 | 36,17 | 35,32 | 8.180.600 |
13 feb 2024 | 36,08 | 36,12 | 35,95 | 36,06 | 35,21 | 15.846.100 |
12 feb 2024 | 36,41 | 36,42 | 36,27 | 36,29 | 35,44 | 7.723.500 |
09 feb 2024 | 36,34 | 36,39 | 36,27 | 36,36 | 35,51 | 3.922.400 |
08 feb 2024 | 36,31 | 36,34 | 36,26 | 36,31 | 35,46 | 4.990.900 |
07 feb 2024 | 36,33 | 36,39 | 36,20 | 36,29 | 35,44 | 4.741.500 |
*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...