Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 giu 2024 | 36,01 | 37,54 | 35,65 | 37,00 | 37,00 | 420.600 |
03 giu 2024 | 36,11 | 36,74 | 35,83 | 36,07 | 36,07 | 644.300 |
31 mag 2024 | 36,00 | 36,64 | 35,76 | 36,58 | 36,58 | 1.282.700 |
30 mag 2024 | 36,12 | 36,35 | 35,72 | 36,12 | 36,12 | 299.400 |
29 mag 2024 | 36,50 | 36,58 | 35,94 | 36,00 | 36,00 | 325.400 |
28 mag 2024 | 36,96 | 37,36 | 36,63 | 36,72 | 36,72 | 277.100 |
27 mag 2024 | 36,86 | 37,20 | 36,86 | 37,04 | 37,04 | 112.400 |
24 mag 2024 | 36,71 | 37,30 | 36,69 | 37,03 | 37,03 | 470.700 |
23 mag 2024 | 36,92 | 37,14 | 36,57 | 36,63 | 36,63 | 785.600 |
22 mag 2024 | 36,65 | 37,05 | 36,63 | 37,01 | 37,01 | 300.300 |
21 mag 2024 | 36,61 | 36,84 | 36,37 | 36,76 | 36,76 | 563.900 |
17 mag 2024 | 36,49 | 36,92 | 36,45 | 36,70 | 36,70 | 405.600 |
16 mag 2024 | 36,33 | 36,64 | 36,19 | 36,25 | 36,25 | 383.200 |
16 mag 2024 | 0.19 Dividendo |
15 mag 2024 | 36,48 | 36,58 | 36,17 | 36,49 | 36,30 | 205.600 |
14 mag 2024 | 35,99 | 36,19 | 35,81 | 36,13 | 35,94 | 242.500 |
13 mag 2024 | 36,51 | 36,69 | 35,93 | 36,25 | 36,06 | 222.300 |
10 mag 2024 | 36,26 | 36,66 | 36,02 | 36,48 | 36,29 | 431.500 |
09 mag 2024 | 36,56 | 36,56 | 35,75 | 36,25 | 36,06 | 286.200 |
08 mag 2024 | 36,97 | 36,97 | 36,35 | 36,56 | 36,37 | 353.600 |
07 mag 2024 | 36,71 | 37,33 | 36,71 | 36,86 | 36,67 | 186.000 |
06 mag 2024 | 37,27 | 37,27 | 36,06 | 37,00 | 36,81 | 650.400 |
03 mag 2024 | 36,95 | 37,59 | 36,73 | 37,21 | 37,02 | 391.000 |
02 mag 2024 | 36,34 | 36,78 | 36,01 | 36,51 | 36,32 | 180.300 |
01 mag 2024 | 36,11 | 36,32 | 35,86 | 35,98 | 35,79 | 181.800 |
30 apr 2024 | 36,36 | 36,61 | 36,08 | 36,45 | 36,26 | 434.500 |
29 apr 2024 | 36,42 | 36,48 | 35,90 | 36,46 | 36,27 | 287.500 |
26 apr 2024 | 36,15 | 36,55 | 36,00 | 36,38 | 36,19 | 225.000 |
25 apr 2024 | 36,07 | 36,25 | 35,82 | 36,04 | 35,85 | 258.400 |
24 apr 2024 | 36,33 | 36,78 | 35,99 | 36,09 | 35,90 | 257.000 |
23 apr 2024 | 36,41 | 36,77 | 36,40 | 36,45 | 36,26 | 312.300 |
22 apr 2024 | 36,07 | 36,41 | 36,07 | 36,41 | 36,22 | 184.000 |
19 apr 2024 | 36,19 | 36,63 | 36,09 | 36,10 | 35,91 | 199.700 |
18 apr 2024 | 35,95 | 36,46 | 35,87 | 36,44 | 36,25 | 214.300 |
17 apr 2024 | 36,06 | 36,12 | 35,77 | 36,00 | 35,81 | 253.500 |
16 apr 2024 | 35,85 | 36,17 | 35,65 | 35,93 | 35,74 | 345.500 |
15 apr 2024 | 36,35 | 36,38 | 35,87 | 36,01 | 35,82 | 144.900 |
12 apr 2024 | 36,54 | 36,81 | 36,06 | 36,11 | 35,92 | 229.700 |
11 apr 2024 | 36,85 | 37,01 | 36,45 | 36,52 | 36,33 | 438.100 |
10 apr 2024 | 36,50 | 36,84 | 36,45 | 36,69 | 36,50 | 165.100 |
09 apr 2024 | 36,45 | 36,59 | 36,18 | 36,55 | 36,36 | 263.600 |
08 apr 2024 | 36,63 | 36,68 | 35,93 | 36,39 | 36,20 | 186.900 |
05 apr 2024 | 35,66 | 36,46 | 35,66 | 36,34 | 36,15 | 596.400 |
04 apr 2024 | 35,64 | 36,39 | 35,62 | 35,79 | 35,60 | 481.900 |
03 apr 2024 | 35,78 | 36,42 | 35,65 | 36,37 | 36,18 | 484.500 |
02 apr 2024 | 35,82 | 36,14 | 35,70 | 35,76 | 35,57 | 214.600 |
01 apr 2024 | 36,03 | 36,25 | 35,85 | 36,14 | 35,95 | 285.200 |
28 mar 2024 | 36,46 | 36,66 | 35,65 | 35,73 | 35,54 | 396.200 |
27 mar 2024 | 36,26 | 36,62 | 36,21 | 36,45 | 36,26 | 335.400 |
26 mar 2024 | 35,01 | 36,92 | 35,01 | 36,25 | 36,06 | 2.058.700 |
25 mar 2024 | 35,50 | 35,50 | 34,21 | 35,22 | 35,04 | 643.000 |
22 mar 2024 | 33,79 | 33,94 | 33,55 | 33,80 | 33,62 | 183.000 |
21 mar 2024 | 34,15 | 34,24 | 33,77 | 33,79 | 33,61 | 710.900 |
20 mar 2024 | 33,94 | 34,16 | 33,79 | 34,02 | 33,84 | 147.900 |
19 mar 2024 | 34,17 | 34,20 | 33,83 | 33,92 | 33,74 | 211.900 |
18 mar 2024 | 33,72 | 34,20 | 33,60 | 34,11 | 33,93 | 221.900 |
15 mar 2024 | 33,52 | 33,85 | 33,41 | 33,70 | 33,52 | 1.209.600 |
14 mar 2024 | 34,25 | 34,34 | 33,59 | 33,71 | 33,53 | 287.000 |
13 mar 2024 | 34,70 | 34,70 | 34,28 | 34,38 | 34,20 | 392.900 |
12 mar 2024 | 34,21 | 34,74 | 34,21 | 34,70 | 34,52 | 192.600 |
11 mar 2024 | 34,34 | 34,42 | 33,94 | 34,25 | 34,07 | 383.700 |
08 mar 2024 | 34,53 | 34,80 | 34,36 | 34,44 | 34,26 | 222.900 |
07 mar 2024 | 34,97 | 35,12 | 34,15 | 34,51 | 34,33 | 718.200 |
06 mar 2024 | 35,46 | 35,63 | 34,30 | 34,68 | 34,50 | 501.300 |
05 mar 2024 | 35,65 | 36,21 | 35,22 | 35,38 | 35,20 | 258.300 |
04 mar 2024 | 35,38 | 35,86 | 35,38 | 35,72 | 35,53 | 330.900 |
01 mar 2024 | 35,58 | 35,70 | 35,07 | 35,44 | 35,26 | 378.100 |
29 feb 2024 | 34,90 | 35,79 | 34,79 | 35,60 | 35,41 | 1.564.300 |
28 feb 2024 | 34,26 | 34,85 | 34,26 | 34,66 | 34,48 | 249.600 |
27 feb 2024 | 34,21 | 34,31 | 34,00 | 34,27 | 34,09 | 258.000 |
26 feb 2024 | 34,19 | 34,35 | 33,98 | 34,14 | 33,96 | 158.800 |
23 feb 2024 | 34,64 | 34,90 | 33,81 | 34,20 | 34,02 | 281.700 |
22 feb 2024 | 34,32 | 34,59 | 34,02 | 34,55 | 34,37 | 213.700 |
22 feb 2024 | 0.18 Dividendo |
21 feb 2024 | 34,28 | 34,53 | 34,06 | 34,40 | 34,04 | 367.600 |
20 feb 2024 | 34,01 | 34,51 | 33,85 | 34,19 | 33,83 | 687.100 |
16 feb 2024 | 34,67 | 34,82 | 34,16 | 34,18 | 33,82 | 405.700 |
15 feb 2024 | 34,78 | 35,00 | 34,39 | 34,71 | 34,35 | 436.300 |
14 feb 2024 | 34,50 | 34,77 | 34,19 | 34,61 | 34,25 | 314.900 |
13 feb 2024 | 33,99 | 34,45 | 33,84 | 34,40 | 34,04 | 436.600 |
12 feb 2024 | 34,19 | 34,25 | 33,96 | 34,07 | 33,72 | 228.700 |
09 feb 2024 | 34,04 | 34,24 | 33,88 | 34,20 | 33,84 | 197.400 |
08 feb 2024 | 34,13 | 34,24 | 33,58 | 34,00 | 33,65 | 414.100 |
07 feb 2024 | 33,95 | 34,16 | 33,57 | 34,15 | 33,79 | 298.400 |
06 feb 2024 | 33,54 | 33,98 | 33,33 | 33,95 | 33,60 | 421.200 |
05 feb 2024 | 33,75 | 34,32 | 33,36 | 33,39 | 33,04 | 302.000 |
02 feb 2024 | 33,53 | 33,85 | 33,46 | 33,73 | 33,38 | 151.800 |
01 feb 2024 | 33,30 | 33,66 | 33,30 | 33,52 | 33,17 | 202.800 |
31 gen 2024 | 33,30 | 33,86 | 33,19 | 33,25 | 32,90 | 592.400 |
30 gen 2024 | 33,35 | 33,39 | 33,22 | 33,30 | 32,95 | 252.600 |
29 gen 2024 | 33,62 | 33,67 | 33,29 | 33,30 | 32,95 | 195.400 |
26 gen 2024 | 33,70 | 33,92 | 33,53 | 33,64 | 33,29 | 204.500 |
25 gen 2024 | 34,08 | 34,13 | 33,69 | 33,70 | 33,35 | 225.100 |
24 gen 2024 | 34,12 | 34,27 | 33,88 | 33,98 | 33,63 | 259.500 |
23 gen 2024 | 33,70 | 34,13 | 33,70 | 34,10 | 33,74 | 503.100 |
22 gen 2024 | 33,09 | 33,63 | 33,09 | 33,57 | 33,22 | 295.500 |
19 gen 2024 | 32,56 | 33,00 | 32,41 | 33,00 | 32,66 | 251.600 |
18 gen 2024 | 32,12 | 32,44 | 31,92 | 32,42 | 32,08 | 297.000 |
17 gen 2024 | 31,98 | 32,14 | 31,73 | 31,87 | 31,54 | 334.600 |
16 gen 2024 | 32,03 | 32,24 | 31,93 | 32,12 | 31,79 | 184.600 |
*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...