Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 41,78 | 41,89 | 41,31 | 41,38 | 41,38 | 35.548 |
31 mag 2024 | 41,12 | 41,39 | 41,06 | 41,30 | 41,30 | 16.311 |
30 mag 2024 | 40,64 | 41,11 | 40,51 | 41,08 | 41,08 | 50.493 |
29 mag 2024 | 41,13 | 41,31 | 40,79 | 40,83 | 40,83 | 18.438 |
28 mag 2024 | 41,81 | 41,84 | 41,11 | 41,21 | 41,21 | 39.301 |
24 mag 2024 | 41,50 | 41,60 | 41,02 | 41,49 | 41,49 | 35.680 |
23 mag 2024 | 41,74 | 41,88 | 41,51 | 41,60 | 41,60 | 21.556 |
22 mag 2024 | 41,94 | 41,94 | 41,62 | 41,76 | 41,76 | 45.021 |
21 mag 2024 | 41,87 | 42,03 | 41,76 | 41,99 | 41,99 | 26.910 |
20 mag 2024 | 42,26 | 42,26 | 41,92 | 42,03 | 42,03 | 36.374 |
17 mag 2024 | 42,08 | 42,15 | 41,88 | 42,00 | 42,00 | 18.862 |
16 mag 2024 | 42,15 | 42,19 | 41,90 | 42,04 | 42,04 | 64.076 |
15 mag 2024 | 42,15 | 42,20 | 41,94 | 42,00 | 42,00 | 37.002 |
14 mag 2024 | 41,83 | 42,04 | 41,83 | 41,95 | 41,95 | 28.689 |
13 mag 2024 | 41,90 | 42,05 | 41,78 | 41,84 | 41,84 | 79.403 |
10 mag 2024 | 41,82 | 42,07 | 41,77 | 41,96 | 41,96 | 25.429 |
09 mag 2024 | 41,62 | 41,81 | 41,53 | 41,69 | 41,69 | 15.331 |
08 mag 2024 | 41,48 | 41,59 | 41,40 | 41,53 | 41,53 | 16.457 |
07 mag 2024 | 41,33 | 41,44 | 41,15 | 41,36 | 41,36 | 33.392 |
03 mag 2024 | 40,74 | 41,08 | 40,70 | 40,83 | 40,83 | 31.762 |
02 mag 2024 | 40,54 | 40,66 | 40,41 | 40,64 | 40,64 | 15.897 |
01 mag 2024 | 40,56 | 40,73 | 40,20 | 40,33 | 40,33 | 22.751 |
30 apr 2024 | 40,72 | 40,75 | 40,40 | 40,53 | 40,53 | 22.333 |
29 apr 2024 | 40,72 | 40,81 | 40,44 | 40,46 | 40,46 | 16.717 |
26 apr 2024 | 40,30 | 40,47 | 40,21 | 40,42 | 40,42 | 31.444 |
25 apr 2024 | 40,24 | 40,28 | 39,91 | 40,10 | 40,10 | 14.513 |
24 apr 2024 | 40,12 | 40,21 | 39,83 | 39,91 | 39,91 | 13.245 |
23 apr 2024 | 40,04 | 40,11 | 39,81 | 39,93 | 39,93 | 40.889 |
22 apr 2024 | 39,63 | 39,95 | 39,54 | 39,86 | 39,86 | 20.136 |
19 apr 2024 | 38,90 | 39,22 | 38,74 | 39,19 | 39,19 | 18.696 |
18 apr 2024 | 39,13 | 39,21 | 38,96 | 39,12 | 39,12 | 8.384 |
17 apr 2024 | 38,71 | 39,15 | 38,65 | 38,98 | 38,98 | 16.429 |
16 apr 2024 | 38,85 | 39,05 | 38,65 | 38,76 | 38,76 | 71.588 |
15 apr 2024 | 39,51 | 39,73 | 39,41 | 39,46 | 39,46 | 15.719 |
12 apr 2024 | 39,67 | 39,92 | 39,50 | 39,61 | 39,61 | 19.251 |
11 apr 2024 | 39,66 | 39,73 | 39,09 | 39,33 | 39,33 | 18.156 |
10 apr 2024 | 39,52 | 39,84 | 39,19 | 39,41 | 39,41 | 20.048 |
09 apr 2024 | 39,27 | 39,45 | 39,19 | 39,28 | 39,28 | 48.749 |
08 apr 2024 | 39,20 | 39,44 | 39,09 | 39,38 | 39,38 | 34.196 |
05 apr 2024 | 39,08 | 39,22 | 39,03 | 39,17 | 39,17 | 48.827 |
04 apr 2024 | 39,35 | 39,58 | 39,30 | 39,49 | 39,49 | 25.613 |
03 apr 2024 | 39,33 | 39,43 | 39,03 | 39,29 | 39,29 | 41.951 |
02 apr 2024 | 39,49 | 39,81 | 39,21 | 39,33 | 39,33 | 190.832 |
28 mar 2024 | 39,42 | 39,60 | 39,24 | 39,42 | 39,42 | 23.688 |
27 mar 2024 | 39,24 | 39,38 | 39,04 | 39,29 | 39,29 | 135.038 |
26 mar 2024 | 39,07 | 39,33 | 39,03 | 39,27 | 39,27 | 24.994 |
25 mar 2024 | 39,24 | 39,33 | 39,03 | 39,18 | 39,18 | 36.875 |
22 mar 2024 | 39,08 | 39,42 | 39,00 | 39,24 | 39,24 | 29.208 |
21 mar 2024 | 38,83 | 39,09 | 38,55 | 39,01 | 39,01 | 24.194 |
20 mar 2024 | 38,24 | 38,39 | 38,08 | 38,25 | 38,25 | 32.462 |
19 mar 2024 | 38,17 | 38,26 | 38,04 | 38,26 | 38,26 | 10.498 |
18 mar 2024 | 38,26 | 38,40 | 38,12 | 38,19 | 38,19 | 9.513 |
15 mar 2024 | 38,36 | 38,46 | 38,16 | 38,19 | 38,19 | 15.545 |
14 mar 2024 | 38,58 | 38,61 | 38,18 | 38,28 | 38,28 | 12.717 |
14 mar 2024 | 0.247149 Dividendo |
13 mar 2024 | 38,31 | 38,49 | 38,22 | 38,42 | 38,17 | 56.146 |
12 mar 2024 | 38,17 | 38,38 | 37,97 | 38,28 | 38,04 | 17.916 |
11 mar 2024 | 37,71 | 37,88 | 37,60 | 37,88 | 37,64 | 17.417 |
08 mar 2024 | 37,98 | 38,04 | 37,76 | 37,84 | 37,59 | 15.727 |
07 mar 2024 | 37,88 | 38,09 | 37,74 | 38,03 | 37,79 | 10.488 |
06 mar 2024 | 37,82 | 37,92 | 37,60 | 37,80 | 37,56 | 13.172 |
05 mar 2024 | 37,47 | 37,67 | 37,39 | 37,62 | 37,38 | 5.969 |
04 mar 2024 | 37,76 | 37,81 | 37,51 | 37,58 | 37,34 | 18.229 |
01 mar 2024 | 37,78 | 37,92 | 37,61 | 37,83 | 37,58 | 12.459 |
29 feb 2024 | 37,58 | 37,86 | 37,53 | 37,56 | 37,31 | 10.362 |
28 feb 2024 | 37,72 | 37,78 | 37,46 | 37,51 | 37,26 | 14.330 |
27 feb 2024 | 37,87 | 37,87 | 37,72 | 37,78 | 37,54 | 9.848 |
26 feb 2024 | 37,83 | 37,94 | 37,67 | 37,78 | 37,54 | 15.909 |
23 feb 2024 | 37,96 | 37,97 | 37,75 | 37,93 | 37,69 | 13.279 |
22 feb 2024 | 37,85 | 37,97 | 37,65 | 37,83 | 37,59 | 23.408 |
21 feb 2024 | 37,88 | 37,88 | 37,52 | 37,61 | 37,37 | 9.384 |
20 feb 2024 | 37,92 | 38,08 | 37,85 | 37,92 | 37,68 | 17.375 |
19 feb 2024 | 37,94 | 38,00 | 37,81 | 37,97 | 37,73 | 15.136 |
16 feb 2024 | 37,53 | 37,92 | 37,48 | 37,89 | 37,65 | 17.374 |
15 feb 2024 | 37,25 | 37,35 | 37,06 | 37,27 | 37,03 | 166.107 |
14 feb 2024 | 36,97 | 37,19 | 36,89 | 37,02 | 36,78 | 14.250 |
13 feb 2024 | 37,12 | 37,19 | 36,69 | 36,78 | 36,54 | 26.439 |
12 feb 2024 | 37,14 | 37,28 | 37,00 | 37,12 | 36,88 | 13.078 |
09 feb 2024 | 37,15 | 37,38 | 37,03 | 37,08 | 36,84 | 18.548 |
08 feb 2024 | 37,37 | 37,49 | 37,19 | 37,20 | 36,96 | 12.907 |
07 feb 2024 | 37,58 | 37,72 | 37,35 | 37,36 | 37,12 | 7.914 |
06 feb 2024 | 37,59 | 37,69 | 37,40 | 37,67 | 37,42 | 18.174 |
05 feb 2024 | 37,33 | 37,56 | 37,21 | 37,26 | 37,02 | 28.661 |
02 feb 2024 | 37,49 | 37,61 | 37,15 | 37,30 | 37,06 | 6.920 |
01 feb 2024 | 37,35 | 37,60 | 37,26 | 37,31 | 37,07 | 6.992 |
31 gen 2024 | 37,61 | 37,76 | 37,46 | 37,45 | 37,21 | 12.098 |
30 gen 2024 | 37,48 | 37,66 | 37,47 | 37,59 | 37,35 | 17.266 |
29 gen 2024 | 37,53 | 37,54 | 37,38 | 37,40 | 37,16 | 15.212 |
26 gen 2024 | 37,10 | 37,49 | 37,10 | 37,43 | 37,19 | 15.766 |
25 gen 2024 | 36,76 | 36,96 | 36,76 | 36,92 | 36,68 | 13.942 |
24 gen 2024 | 36,90 | 37,07 | 36,72 | 36,90 | 36,66 | 8.851 |
23 gen 2024 | 36,85 | 36,94 | 36,59 | 36,72 | 36,49 | 7.656 |
22 gen 2024 | 36,77 | 36,83 | 36,53 | 36,72 | 36,49 | 21.202 |
19 gen 2024 | 36,75 | 36,98 | 36,42 | 36,54 | 36,30 | 28.462 |
18 gen 2024 | 36,55 | 36,75 | 36,40 | 36,54 | 36,31 | 20.819 |
17 gen 2024 | 36,48 | 36,62 | 36,24 | 36,43 | 36,20 | 26.256 |
16 gen 2024 | 37,03 | 37,13 | 36,85 | 36,99 | 36,75 | 10.208 |
15 gen 2024 | 37,27 | 37,45 | 37,11 | 37,17 | 36,94 | 13.151 |
12 gen 2024 | 37,36 | 37,55 | 37,27 | 37,35 | 37,11 | 16.180 |
11 gen 2024 | 37,50 | 37,71 | 37,13 | 37,14 | 36,90 | 35.220 |
*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...