Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 38,25 | 38,38 | 38,23 | 38,36 | 38,36 | 32.500 |
16 mag 2024 | 38,43 | 38,43 | 38,23 | 38,24 | 38,24 | 52.100 |
15 mag 2024 | 38,27 | 38,42 | 38,23 | 38,42 | 38,42 | 117.300 |
14 mag 2024 | 38,04 | 38,15 | 37,96 | 38,15 | 38,15 | 54.300 |
13 mag 2024 | 37,95 | 38,00 | 37,90 | 37,94 | 37,94 | 76.900 |
10 mag 2024 | 37,90 | 37,96 | 37,86 | 37,94 | 37,94 | 121.100 |
09 mag 2024 | 37,76 | 37,87 | 37,74 | 37,87 | 37,87 | 39.200 |
08 mag 2024 | 37,63 | 37,76 | 37,63 | 37,76 | 37,76 | 75.500 |
07 mag 2024 | 37,74 | 37,83 | 37,68 | 37,80 | 37,80 | 65.800 |
06 mag 2024 | 37,45 | 37,55 | 37,40 | 37,53 | 37,53 | 116.800 |
03 mag 2024 | 37,24 | 37,32 | 37,13 | 37,29 | 37,29 | 51.700 |
02 mag 2024 | 36,85 | 36,99 | 36,80 | 36,94 | 36,94 | 193.400 |
01 mag 2024 | 36,75 | 36,92 | 36,60 | 36,65 | 36,65 | 125.100 |
30 apr 2024 | 36,97 | 37,10 | 36,78 | 36,78 | 36,78 | 92.700 |
29 apr 2024 | 36,88 | 36,99 | 36,86 | 36,98 | 36,98 | 61.500 |
26 apr 2024 | 36,56 | 36,80 | 36,56 | 36,77 | 36,77 | 65.500 |
25 apr 2024 | 36,33 | 36,50 | 36,27 | 36,49 | 36,49 | 40.300 |
24 apr 2024 | 36,93 | 36,94 | 36,70 | 36,78 | 36,78 | 44.200 |
23 apr 2024 | 36,57 | 36,79 | 36,55 | 36,79 | 36,79 | 41.200 |
22 apr 2024 | 36,28 | 36,56 | 36,28 | 36,50 | 36,50 | 137.000 |
19 apr 2024 | 36,19 | 36,26 | 36,08 | 36,15 | 36,15 | 289.200 |
18 apr 2024 | 36,30 | 36,43 | 36,23 | 36,27 | 36,27 | 43.600 |
17 apr 2024 | 36,60 | 36,60 | 36,29 | 36,33 | 36,33 | 156.000 |
16 apr 2024 | 36,54 | 36,59 | 36,41 | 36,48 | 36,48 | 140.800 |
15 apr 2024 | 37,12 | 37,14 | 36,71 | 36,76 | 36,76 | 69.700 |
12 apr 2024 | 37,10 | 37,11 | 36,82 | 36,82 | 36,82 | 71.700 |
11 apr 2024 | 37,11 | 37,22 | 36,88 | 37,19 | 37,19 | 38.600 |
10 apr 2024 | 36,99 | 37,14 | 36,94 | 37,05 | 37,05 | 117.900 |
09 apr 2024 | 37,36 | 37,40 | 37,20 | 37,29 | 37,29 | 57.800 |
08 apr 2024 | 37,29 | 37,35 | 37,27 | 37,29 | 37,29 | 39.100 |
05 apr 2024 | 37,06 | 37,17 | 37,04 | 37,13 | 37,13 | 55.400 |
04 apr 2024 | 37,23 | 37,25 | 36,88 | 36,88 | 36,88 | 88.900 |
03 apr 2024 | 36,98 | 37,18 | 36,94 | 37,13 | 37,13 | 53.900 |
02 apr 2024 | 37,03 | 37,05 | 36,95 | 37,05 | 37,05 | 86.200 |
01 apr 2024 | 37,32 | 37,45 | 37,25 | 37,35 | 37,35 | 84.800 |
28 mar 2024 | 37,40 | 37,44 | 37,32 | 37,38 | 37,38 | 118.200 |
27 mar 2024 | 37,43 | 37,55 | 37,41 | 37,55 | 37,55 | 68.600 |
26 mar 2024 | 37,31 | 37,43 | 37,31 | 37,35 | 37,35 | 98.500 |
25 mar 2024 | 37,29 | 37,39 | 37,26 | 37,31 | 37,31 | 73.700 |
22 mar 2024 | 37,41 | 37,54 | 37,36 | 37,53 | 37,53 | 98.800 |
21 mar 2024 | 37,32 | 37,40 | 37,28 | 37,35 | 37,35 | 66.600 |
20 mar 2024 | 37,07 | 37,25 | 37,03 | 37,24 | 37,24 | 57.400 |
19 mar 2024 | 37,07 | 37,11 | 37,01 | 37,04 | 37,04 | 64.000 |
18 mar 2024 | 37,01 | 37,01 | 36,88 | 36,91 | 36,91 | 80.100 |
15 mar 2024 | 36,94 | 36,97 | 36,80 | 36,96 | 36,96 | 78.200 |
14 mar 2024 | 37,00 | 37,02 | 36,76 | 36,91 | 36,91 | 100.400 |
13 mar 2024 | 37,00 | 37,05 | 36,93 | 36,98 | 36,98 | 87.000 |
12 mar 2024 | 36,80 | 37,07 | 36,79 | 37,07 | 37,07 | 105.100 |
11 mar 2024 | 36,78 | 36,78 | 36,61 | 36,75 | 36,75 | 80.800 |
08 mar 2024 | 37,15 | 37,18 | 36,95 | 37,00 | 37,00 | 78.800 |
07 mar 2024 | 36,94 | 37,04 | 36,93 | 37,00 | 37,00 | 88.300 |
06 mar 2024 | 36,84 | 36,85 | 36,69 | 36,74 | 36,74 | 61.400 |
05 mar 2024 | 36,55 | 36,61 | 36,42 | 36,51 | 36,51 | 175.800 |
04 mar 2024 | 36,46 | 36,59 | 36,44 | 36,54 | 36,54 | 61.100 |
01 mar 2024 | 36,45 | 36,60 | 36,34 | 36,58 | 36,58 | 105.200 |
29 feb 2024 | 36,29 | 36,30 | 36,09 | 36,23 | 36,23 | 138.700 |
28 feb 2024 | 36,13 | 36,21 | 36,09 | 36,17 | 36,17 | 80.800 |
27 feb 2024 | 36,03 | 36,30 | 36,03 | 36,30 | 36,30 | 70.700 |
26 feb 2024 | 36,15 | 36,17 | 36,09 | 36,13 | 36,13 | 108.000 |
23 feb 2024 | 36,04 | 36,16 | 36,03 | 36,14 | 36,14 | 108.000 |
22 feb 2024 | 35,92 | 36,05 | 35,92 | 36,03 | 36,03 | 116.900 |
21 feb 2024 | 35,66 | 35,73 | 35,60 | 35,73 | 35,73 | 58.700 |
20 feb 2024 | 35,70 | 35,77 | 35,67 | 35,75 | 35,75 | 80.400 |
16 feb 2024 | 35,51 | 35,62 | 35,41 | 35,54 | 35,54 | 90.600 |
15 feb 2024 | 35,30 | 35,42 | 35,30 | 35,42 | 35,42 | 76.900 |
14 feb 2024 | 35,03 | 35,25 | 35,03 | 35,25 | 35,25 | 101.100 |
13 feb 2024 | 35,00 | 35,05 | 34,84 | 34,94 | 34,94 | 49.800 |
12 feb 2024 | 35,14 | 35,20 | 35,08 | 35,17 | 35,17 | 149.300 |
09 feb 2024 | 34,98 | 35,10 | 34,88 | 35,08 | 35,08 | 80.200 |
08 feb 2024 | 35,07 | 35,07 | 34,89 | 34,99 | 34,99 | 93.000 |
07 feb 2024 | 35,04 | 35,09 | 34,97 | 35,06 | 35,06 | 50.600 |
06 feb 2024 | 35,06 | 35,13 | 35,00 | 35,13 | 35,13 | 42.400 |
05 feb 2024 | 34,93 | 35,09 | 34,87 | 35,07 | 35,07 | 51.300 |
02 feb 2024 | 35,04 | 35,06 | 34,89 | 35,05 | 35,05 | 75.900 |
01 feb 2024 | 34,97 | 35,16 | 34,88 | 35,16 | 35,16 | 41.200 |
31 gen 2024 | 35,09 | 35,22 | 34,90 | 34,96 | 34,96 | 225.500 |
30 gen 2024 | 35,08 | 35,08 | 34,97 | 35,03 | 35,03 | 51.200 |
29 gen 2024 | 34,99 | 35,13 | 34,92 | 35,12 | 35,12 | 63.500 |
26 gen 2024 | 34,89 | 35,08 | 34,89 | 34,97 | 34,97 | 71.400 |
25 gen 2024 | 35,00 | 35,00 | 34,83 | 34,92 | 34,92 | 40.100 |
24 gen 2024 | 34,83 | 35,05 | 34,83 | 34,99 | 34,99 | 106.500 |
23 gen 2024 | 34,55 | 34,56 | 34,44 | 34,56 | 34,56 | 54.900 |
22 gen 2024 | 34,56 | 34,69 | 34,53 | 34,68 | 34,68 | 59.200 |
19 gen 2024 | 34,38 | 34,45 | 34,25 | 34,45 | 34,45 | 93.100 |
18 gen 2024 | 34,38 | 34,54 | 34,31 | 34,54 | 34,54 | 53.700 |
17 gen 2024 | 34,18 | 34,30 | 34,08 | 34,30 | 34,30 | 80.800 |
16 gen 2024 | 34,64 | 34,69 | 34,51 | 34,59 | 34,59 | 67.600 |
15 gen 2024 | 34,94 | 35,04 | 34,87 | 34,88 | 34,88 | 105.400 |
12 gen 2024 | 34,87 | 34,97 | 34,85 | 34,95 | 34,95 | 49.000 |
11 gen 2024 | 34,74 | 34,80 | 34,57 | 34,78 | 34,78 | 73.200 |
10 gen 2024 | 34,63 | 34,78 | 34,63 | 34,77 | 34,77 | 102.700 |
09 gen 2024 | 34,56 | 34,63 | 34,53 | 34,58 | 34,58 | 55.800 |
08 gen 2024 | 34,58 | 34,78 | 34,54 | 34,78 | 34,78 | 60.000 |
05 gen 2024 | 34,33 | 34,57 | 34,30 | 34,44 | 34,44 | 123.300 |
04 gen 2024 | 34,24 | 34,51 | 34,24 | 34,41 | 34,41 | 106.900 |
03 gen 2024 | 34,21 | 34,39 | 34,13 | 34,32 | 34,32 | 63.400 |
02 gen 2024 | 34,57 | 34,58 | 34,44 | 34,48 | 34,48 | 105.700 |
29 dic 2023 | 34,68 | 34,70 | 34,46 | 34,70 | 34,70 | 86.000 |
28 dic 2023 | 34,63 | 34,66 | 34,55 | 34,56 | 34,56 | 57.100 |
28 dic 2023 | 0.344 Dividendo |
*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...