Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 37,53 | 37,82 | 36,63 | 37,23 | 37,23 | 1.131.100 |
27 giu 2024 | 36,42 | 36,93 | 36,17 | 36,92 | 36,92 | 828.000 |
26 giu 2024 | 35,93 | 36,35 | 35,76 | 36,22 | 36,22 | 657.100 |
26 giu 2024 | 0.111 Dividendo |
25 giu 2024 | 36,70 | 36,71 | 36,24 | 36,49 | 36,38 | 363.900 |
24 giu 2024 | 36,53 | 37,27 | 36,50 | 36,75 | 36,64 | 439.300 |
21 giu 2024 | 36,25 | 36,47 | 35,78 | 36,41 | 36,30 | 420.700 |
20 giu 2024 | 36,44 | 37,00 | 36,06 | 36,31 | 36,20 | 385.100 |
18 giu 2024 | 36,48 | 36,95 | 36,36 | 36,64 | 36,53 | 274.300 |
17 giu 2024 | 35,70 | 36,67 | 35,42 | 36,53 | 36,42 | 594.700 |
14 giu 2024 | 36,18 | 36,37 | 35,61 | 35,95 | 35,84 | 590.100 |
13 giu 2024 | 37,58 | 37,68 | 36,58 | 37,10 | 36,99 | 830.100 |
12 giu 2024 | 38,52 | 39,04 | 37,54 | 37,80 | 37,69 | 1.269.300 |
11 giu 2024 | 36,29 | 36,77 | 35,84 | 36,64 | 36,53 | 380.600 |
10 giu 2024 | 36,02 | 36,98 | 35,87 | 36,94 | 36,83 | 463.800 |
07 giu 2024 | 36,77 | 37,37 | 36,48 | 36,70 | 36,59 | 507.800 |
06 giu 2024 | 37,78 | 38,00 | 37,36 | 37,53 | 37,42 | 297.300 |
05 giu 2024 | 37,45 | 38,12 | 36,90 | 38,12 | 38,00 | 451.600 |
04 giu 2024 | 37,46 | 37,58 | 36,88 | 37,00 | 36,89 | 458.600 |
03 giu 2024 | 39,05 | 39,07 | 37,43 | 38,02 | 37,90 | 931.000 |
31 mag 2024 | 38,10 | 38,61 | 37,44 | 38,40 | 38,28 | 408.300 |
30 mag 2024 | 37,59 | 38,12 | 37,46 | 37,82 | 37,70 | 403.100 |
29 mag 2024 | 37,24 | 37,42 | 36,98 | 37,14 | 37,03 | 670.300 |
28 mag 2024 | 38,89 | 38,95 | 37,81 | 38,29 | 38,17 | 434.400 |
24 mag 2024 | 38,08 | 38,43 | 37,81 | 38,33 | 38,21 | 739.800 |
23 mag 2024 | 39,13 | 39,18 | 37,23 | 37,52 | 37,41 | 1.212.800 |
22 mag 2024 | 39,22 | 39,44 | 38,53 | 38,88 | 38,76 | 882.800 |
21 mag 2024 | 39,28 | 39,62 | 39,20 | 39,48 | 39,36 | 445.000 |
20 mag 2024 | 39,36 | 39,93 | 39,30 | 39,63 | 39,51 | 874.300 |
17 mag 2024 | 39,36 | 39,57 | 39,16 | 39,45 | 39,33 | 585.900 |
16 mag 2024 | 39,76 | 39,90 | 39,38 | 39,41 | 39,29 | 923.400 |
15 mag 2024 | 39,86 | 40,06 | 39,33 | 39,95 | 39,83 | 506.200 |
14 mag 2024 | 39,07 | 39,31 | 38,65 | 39,01 | 38,89 | 457.400 |
13 mag 2024 | 38,69 | 38,88 | 38,16 | 38,18 | 38,06 | 785.500 |
10 mag 2024 | 38,83 | 38,92 | 37,83 | 38,06 | 37,94 | 378.700 |
09 mag 2024 | 37,98 | 38,68 | 37,75 | 38,63 | 38,51 | 359.400 |
08 mag 2024 | 37,50 | 37,95 | 37,44 | 37,93 | 37,81 | 503.400 |
07 mag 2024 | 38,28 | 38,78 | 38,18 | 38,34 | 38,22 | 364.500 |
06 mag 2024 | 37,77 | 38,27 | 37,77 | 38,18 | 38,06 | 451.200 |
03 mag 2024 | 37,75 | 38,00 | 36,94 | 37,23 | 37,12 | 1.050.900 |
02 mag 2024 | 36,11 | 36,56 | 35,29 | 36,55 | 36,44 | 823.300 |
01 mag 2024 | 35,06 | 36,66 | 34,78 | 35,22 | 35,11 | 1.467.400 |
30 apr 2024 | 35,92 | 36,09 | 35,04 | 35,04 | 34,93 | 625.600 |
29 apr 2024 | 36,31 | 36,74 | 36,20 | 36,58 | 36,47 | 675.400 |
26 apr 2024 | 35,50 | 36,19 | 35,32 | 36,05 | 35,94 | 1.222.600 |
25 apr 2024 | 34,97 | 35,45 | 34,36 | 35,34 | 35,23 | 546.800 |
24 apr 2024 | 35,96 | 36,24 | 35,36 | 35,81 | 35,70 | 727.700 |
23 apr 2024 | 34,96 | 36,39 | 34,91 | 36,13 | 36,02 | 958.300 |
22 apr 2024 | 34,55 | 35,29 | 34,11 | 34,94 | 34,83 | 1.029.900 |
19 apr 2024 | 33,77 | 34,63 | 33,57 | 34,19 | 34,09 | 1.885.700 |
18 apr 2024 | 34,39 | 35,09 | 33,88 | 34,07 | 33,97 | 1.034.300 |
17 apr 2024 | 35,39 | 35,47 | 34,20 | 34,23 | 34,13 | 1.014.900 |
16 apr 2024 | 34,71 | 35,33 | 34,33 | 34,92 | 34,81 | 825.800 |
15 apr 2024 | 36,48 | 36,81 | 34,89 | 35,18 | 35,07 | 1.269.600 |
12 apr 2024 | 37,19 | 37,45 | 35,88 | 36,28 | 36,17 | 753.700 |
11 apr 2024 | 37,46 | 37,82 | 36,81 | 37,64 | 37,53 | 894.300 |
10 apr 2024 | 37,24 | 37,86 | 36,59 | 37,09 | 36,98 | 1.565.100 |
09 apr 2024 | 39,16 | 39,40 | 38,49 | 39,19 | 39,07 | 621.600 |
08 apr 2024 | 39,02 | 39,20 | 38,54 | 38,89 | 38,77 | 607.900 |
05 apr 2024 | 38,00 | 38,94 | 37,90 | 38,51 | 38,39 | 850.900 |
04 apr 2024 | 39,84 | 40,03 | 38,02 | 38,23 | 38,11 | 1.107.000 |
03 apr 2024 | 38,13 | 39,23 | 38,08 | 39,03 | 38,91 | 731.100 |
02 apr 2024 | 39,03 | 39,06 | 38,13 | 38,57 | 38,45 | 911.600 |
01 apr 2024 | 40,95 | 40,97 | 39,88 | 40,02 | 39,90 | 900.500 |
28 mar 2024 | 40,69 | 41,39 | 40,63 | 40,83 | 40,71 | 900.600 |
27 mar 2024 | 39,49 | 40,56 | 39,23 | 40,56 | 40,44 | 1.408.500 |
26 mar 2024 | 39,61 | 39,82 | 38,80 | 38,84 | 38,72 | 514.400 |
25 mar 2024 | 39,10 | 39,58 | 39,00 | 39,02 | 38,90 | 459.400 |
22 mar 2024 | 39,93 | 40,07 | 38,89 | 38,91 | 38,79 | 576.200 |
21 mar 2024 | 39,63 | 40,35 | 39,56 | 39,98 | 39,86 | 724.500 |
20 mar 2024 | 37,40 | 39,41 | 37,25 | 39,08 | 38,96 | 1.236.700 |
20 mar 2024 | 0.061 Dividendo |
19 mar 2024 | 36,80 | 37,90 | 36,78 | 37,67 | 37,49 | 576.700 |
18 mar 2024 | 37,97 | 38,07 | 37,24 | 37,36 | 37,19 | 1.201.800 |
15 mar 2024 | 37,39 | 38,04 | 37,33 | 37,77 | 37,59 | 611.700 |
14 mar 2024 | 38,81 | 38,89 | 36,99 | 37,65 | 37,47 | 1.246.400 |
13 mar 2024 | 38,75 | 39,42 | 38,74 | 39,07 | 38,89 | 518.200 |
12 mar 2024 | 38,89 | 39,16 | 38,23 | 38,83 | 38,65 | 1.044.400 |
11 mar 2024 | 39,17 | 39,53 | 38,74 | 38,89 | 38,71 | 753.200 |
08 mar 2024 | 40,26 | 40,91 | 39,16 | 39,53 | 39,35 | 1.495.100 |
07 mar 2024 | 39,51 | 40,02 | 39,39 | 39,58 | 39,40 | 754.900 |
06 mar 2024 | 39,25 | 39,26 | 38,54 | 38,94 | 38,76 | 954.400 |
05 mar 2024 | 38,61 | 39,22 | 38,14 | 38,42 | 38,24 | 1.053.800 |
04 mar 2024 | 39,68 | 39,95 | 39,07 | 39,17 | 38,99 | 1.027.300 |
01 mar 2024 | 38,71 | 39,39 | 38,21 | 39,26 | 39,08 | 873.400 |
29 feb 2024 | 38,95 | 39,29 | 37,98 | 38,41 | 38,23 | 1.060.200 |
28 feb 2024 | 37,98 | 38,49 | 37,76 | 37,97 | 37,79 | 729.900 |
27 feb 2024 | 38,20 | 38,64 | 38,04 | 38,52 | 38,34 | 757.000 |
26 feb 2024 | 36,97 | 37,69 | 36,78 | 37,55 | 37,38 | 668.100 |
23 feb 2024 | 36,95 | 37,49 | 36,56 | 37,07 | 36,90 | 842.500 |
22 feb 2024 | 36,61 | 37,12 | 36,35 | 36,91 | 36,74 | 819.200 |
21 feb 2024 | 36,25 | 36,50 | 35,80 | 36,37 | 36,20 | 499.600 |
20 feb 2024 | 36,84 | 37,01 | 36,40 | 36,72 | 36,55 | 984.600 |
16 feb 2024 | 37,93 | 38,53 | 37,56 | 37,78 | 37,60 | 829.200 |
15 feb 2024 | 37,56 | 38,93 | 37,46 | 38,77 | 38,59 | 1.143.300 |
14 feb 2024 | 36,36 | 37,11 | 35,84 | 36,94 | 36,77 | 1.181.000 |
13 feb 2024 | 35,89 | 36,33 | 34,68 | 35,26 | 35,10 | 1.933.500 |
12 feb 2024 | 37,25 | 38,62 | 37,25 | 38,42 | 38,24 | 834.700 |
09 feb 2024 | 36,22 | 37,14 | 36,02 | 37,11 | 36,94 | 768.400 |
08 feb 2024 | 34,88 | 35,98 | 34,68 | 35,95 | 35,78 | 633.700 |
*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...