Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 giu 2024 | 40,60 | 40,70 | 40,10 | 40,50 | 40,50 | 2.260 |
04 giu 2024 | 40,40 | 41,00 | 40,30 | 41,00 | 41,00 | 13.429 |
03 giu 2024 | 40,70 | 41,00 | 40,10 | 40,10 | 40,10 | 4.393 |
31 mag 2024 | 40,40 | 40,50 | 39,90 | 40,30 | 40,30 | 1.192 |
30 mag 2024 | 40,70 | 40,80 | 40,10 | 40,10 | 40,10 | 3.801 |
29 mag 2024 | 40,40 | 40,70 | 40,10 | 40,40 | 40,40 | 2.147 |
28 mag 2024 | 41,00 | 41,00 | 40,60 | 40,60 | 40,60 | 6.336 |
27 mag 2024 | 40,50 | 41,00 | 40,30 | 41,00 | 41,00 | 10.016 |
24 mag 2024 | 39,90 | 40,40 | 39,90 | 40,40 | 40,40 | 1.860 |
23 mag 2024 | 40,00 | 40,50 | 39,90 | 40,00 | 40,00 | 5.431 |
22 mag 2024 | 40,00 | 40,00 | 39,90 | 39,90 | 39,90 | 642 |
21 mag 2024 | 39,50 | 40,50 | 39,20 | 40,50 | 40,50 | 3.307 |
20 mag 2024 | 39,90 | 40,30 | 39,30 | 39,80 | 39,80 | 3.031 |
17 mag 2024 | 40,00 | 40,30 | 39,30 | 39,60 | 39,60 | 5.886 |
16 mag 2024 | 40,10 | 40,60 | 39,60 | 39,70 | 39,70 | 3.562 |
15 mag 2024 | 40,40 | 41,10 | 39,60 | 40,80 | 40,80 | 3.934 |
15 mag 2024 | 2.2 Dividendo |
14 mag 2024 | 40,60 | 41,70 | 40,00 | 41,70 | 39,50 | 2.800 |
13 mag 2024 | 42,40 | 42,80 | 40,30 | 40,30 | 38,17 | 3.105 |
10 mag 2024 | 40,90 | 43,00 | 40,30 | 42,80 | 40,54 | 13.858 |
09 mag 2024 | 39,40 | 40,80 | 39,40 | 40,80 | 38,65 | 939 |
08 mag 2024 | 38,90 | 39,70 | 38,60 | 39,70 | 37,61 | 1.398 |
07 mag 2024 | 39,20 | 39,90 | 38,50 | 38,50 | 36,47 | 7.972 |
06 mag 2024 | 39,50 | 39,70 | 38,80 | 39,00 | 36,94 | 3.825 |
03 mag 2024 | 38,70 | 39,90 | 38,60 | 39,30 | 37,23 | 1.930 |
02 mag 2024 | 40,40 | 40,50 | 38,80 | 38,80 | 36,75 | 3.301 |
30 apr 2024 | 39,90 | 40,40 | 39,60 | 40,00 | 37,89 | 1.526 |
29 apr 2024 | 39,20 | 41,00 | 39,20 | 39,70 | 37,61 | 5.478 |
26 apr 2024 | 38,00 | 39,20 | 37,60 | 39,20 | 37,13 | 1.845 |
25 apr 2024 | 37,50 | 37,50 | 36,70 | 37,00 | 35,05 | 2.961 |
24 apr 2024 | 36,60 | 37,50 | 36,60 | 37,40 | 35,43 | 2.423 |
23 apr 2024 | 37,70 | 37,70 | 36,70 | 36,80 | 34,86 | 2.926 |
22 apr 2024 | 37,60 | 38,20 | 36,80 | 37,30 | 35,33 | 4.380 |
19 apr 2024 | 37,50 | 37,60 | 36,60 | 37,20 | 35,24 | 4.650 |
18 apr 2024 | 38,20 | 38,80 | 37,70 | 37,90 | 35,90 | 2.115 |
17 apr 2024 | 38,50 | 38,60 | 37,80 | 38,50 | 36,47 | 10.296 |
16 apr 2024 | 38,90 | 39,30 | 38,60 | 39,30 | 37,23 | 2.414 |
15 apr 2024 | 39,60 | 39,60 | 38,80 | 39,00 | 36,94 | 3.581 |
12 apr 2024 | 39,00 | 39,20 | 38,90 | 39,20 | 37,13 | 661 |
11 apr 2024 | 39,40 | 39,40 | 38,10 | 38,70 | 36,66 | 6.275 |
10 apr 2024 | 39,60 | 40,00 | 39,30 | 39,30 | 37,23 | 3.317 |
09 apr 2024 | 39,60 | 39,60 | 39,00 | 39,30 | 37,23 | 654 |
08 apr 2024 | 39,60 | 39,80 | 39,00 | 39,30 | 37,23 | 4.426 |
05 apr 2024 | 38,50 | 39,50 | 38,50 | 39,50 | 37,42 | 1.896 |
04 apr 2024 | 38,40 | 39,10 | 38,40 | 39,00 | 36,94 | 601 |
03 apr 2024 | 38,70 | 39,20 | 38,60 | 38,70 | 36,66 | 3.186 |
02 apr 2024 | 39,40 | 39,50 | 38,70 | 39,00 | 36,94 | 3.781 |
28 mar 2024 | 39,35 | 39,75 | 38,60 | 39,45 | 37,37 | 6.238 |
27 mar 2024 | 39,95 | 40,00 | 38,60 | 39,00 | 36,94 | 11.222 |
26 mar 2024 | 37,90 | 40,60 | 37,90 | 40,35 | 38,22 | 9.532 |
25 mar 2024 | 39,40 | 39,40 | 37,50 | 38,30 | 36,28 | 4.359 |
22 mar 2024 | 40,75 | 40,95 | 38,50 | 39,40 | 37,32 | 7.573 |
21 mar 2024 | 38,40 | 41,50 | 38,40 | 40,75 | 38,60 | 21.693 |
20 mar 2024 | 38,20 | 38,30 | 37,95 | 37,95 | 35,95 | 1.033 |
19 mar 2024 | 38,45 | 38,50 | 37,90 | 38,25 | 36,23 | 927 |
18 mar 2024 | 38,35 | 38,35 | 38,10 | 38,25 | 36,23 | 553 |
15 mar 2024 | 38,05 | 38,65 | 37,85 | 38,40 | 36,37 | 1.072 |
14 mar 2024 | 37,85 | 38,00 | 37,45 | 37,80 | 35,81 | 1.666 |
13 mar 2024 | 37,30 | 37,90 | 37,10 | 37,60 | 35,62 | 3.265 |
12 mar 2024 | 36,70 | 37,40 | 36,70 | 37,35 | 35,38 | 1.869 |
11 mar 2024 | 36,70 | 37,65 | 36,70 | 37,45 | 35,47 | 1.892 |
08 mar 2024 | 36,85 | 37,35 | 36,20 | 36,85 | 34,91 | 2.182 |
07 mar 2024 | 36,00 | 37,15 | 36,00 | 36,55 | 34,62 | 4.947 |
06 mar 2024 | 35,90 | 36,75 | 35,65 | 36,15 | 34,24 | 3.773 |
05 mar 2024 | 36,25 | 36,50 | 35,80 | 36,00 | 34,10 | 5.162 |
04 mar 2024 | 36,70 | 37,45 | 35,50 | 36,10 | 34,20 | 8.373 |
01 mar 2024 | 36,50 | 37,40 | 36,25 | 36,70 | 34,76 | 3.335 |
29 feb 2024 | 36,20 | 36,80 | 36,20 | 36,40 | 34,48 | 2.733 |
28 feb 2024 | 36,10 | 36,40 | 35,10 | 35,85 | 33,96 | 3.454 |
27 feb 2024 | 36,55 | 36,95 | 36,05 | 36,05 | 34,15 | 1.970 |
26 feb 2024 | 36,65 | 36,75 | 36,00 | 36,15 | 34,24 | 5.997 |
23 feb 2024 | 36,50 | 37,00 | 36,20 | 36,40 | 34,48 | 4.971 |
22 feb 2024 | 35,90 | 36,60 | 35,55 | 36,45 | 34,53 | 11.270 |
21 feb 2024 | 35,65 | 35,95 | 34,35 | 34,50 | 32,68 | 16.740 |
20 feb 2024 | 34,90 | 35,35 | 34,50 | 34,95 | 33,11 | 13.325 |
19 feb 2024 | 34,50 | 35,75 | 34,45 | 34,85 | 33,01 | 17.561 |
16 feb 2024 | 34,05 | 35,20 | 33,60 | 34,45 | 32,63 | 19.285 |
15 feb 2024 | 33,95 | 36,75 | 32,95 | 33,70 | 31,92 | 15.271 |
14 feb 2024 | 32,90 | 33,75 | 32,25 | 33,60 | 31,83 | 9.015 |
13 feb 2024 | 32,25 | 32,25 | 31,95 | 31,95 | 30,26 | 520 |
12 feb 2024 | 31,75 | 32,10 | 31,75 | 31,90 | 30,22 | 1.609 |
09 feb 2024 | 32,55 | 32,60 | 31,90 | 31,90 | 30,22 | 2.394 |
08 feb 2024 | 32,90 | 32,90 | 31,60 | 32,25 | 30,55 | 4.939 |
07 feb 2024 | 32,00 | 32,25 | 31,70 | 31,95 | 30,26 | 4.338 |
06 feb 2024 | 31,75 | 32,35 | 31,75 | 31,90 | 30,22 | 4.442 |
05 feb 2024 | 32,30 | 32,50 | 31,75 | 32,00 | 30,31 | 4.106 |
02 feb 2024 | 32,35 | 32,35 | 31,80 | 32,00 | 30,31 | 616 |
01 feb 2024 | 32,05 | 32,05 | 31,70 | 31,80 | 30,12 | 336 |
31 gen 2024 | 32,10 | 32,10 | 31,80 | 32,00 | 30,31 | 997 |
30 gen 2024 | 32,20 | 32,30 | 32,00 | 32,00 | 30,31 | 1.574 |
29 gen 2024 | 32,30 | 32,30 | 32,00 | 32,00 | 30,31 | 1.983 |
26 gen 2024 | 32,65 | 33,65 | 32,30 | 32,50 | 30,79 | 6.143 |
25 gen 2024 | 32,25 | 33,00 | 31,80 | 32,35 | 30,64 | 5.088 |
24 gen 2024 | 32,50 | 32,50 | 31,80 | 32,30 | 30,60 | 5.002 |
23 gen 2024 | 32,40 | 32,40 | 31,50 | 32,20 | 30,50 | 3.404 |
22 gen 2024 | 32,80 | 32,80 | 31,95 | 32,40 | 30,69 | 2.124 |
19 gen 2024 | 32,80 | 32,80 | 32,05 | 32,45 | 30,74 | 986 |
18 gen 2024 | 32,55 | 32,55 | 32,20 | 32,30 | 30,60 | 334 |
17 gen 2024 | 31,90 | 32,35 | 31,80 | 32,15 | 30,45 | 1.106 |
16 gen 2024 | 32,50 | 33,05 | 31,60 | 32,50 | 30,79 | 6.112 |
*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...