Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 37,94 | 38,20 | 37,64 | 37,86 | 37,86 | 310.235 |
02 mag 2024 | 37,50 | 37,92 | 37,50 | 37,80 | 37,80 | 395.976 |
30 apr 2024 | 37,98 | 38,04 | 37,54 | 37,58 | 37,58 | 374.368 |
29 apr 2024 | 37,80 | 38,14 | 37,80 | 37,98 | 37,98 | 341.569 |
26 apr 2024 | 38,04 | 38,08 | 37,70 | 37,82 | 37,82 | 522.897 |
25 apr 2024 | 38,48 | 38,48 | 37,36 | 37,70 | 37,70 | 503.456 |
24 apr 2024 | 38,52 | 38,70 | 38,22 | 38,36 | 38,36 | 732.447 |
23 apr 2024 | 38,50 | 38,90 | 38,46 | 38,48 | 38,48 | 391.787 |
22 apr 2024 | 38,50 | 38,72 | 38,20 | 38,46 | 38,46 | 342.141 |
19 apr 2024 | 38,16 | 38,36 | 37,62 | 38,22 | 38,22 | 342.718 |
18 apr 2024 | 38,80 | 39,06 | 38,28 | 38,28 | 38,28 | 512.271 |
17 apr 2024 | 37,92 | 39,04 | 37,92 | 38,66 | 38,66 | 490.197 |
16 apr 2024 | 37,40 | 38,22 | 37,32 | 38,14 | 38,14 | 584.168 |
15 apr 2024 | 37,80 | 38,16 | 37,54 | 37,64 | 37,64 | 485.452 |
12 apr 2024 | 37,84 | 38,36 | 37,72 | 37,92 | 37,92 | 398.019 |
11 apr 2024 | 37,62 | 37,84 | 37,30 | 37,60 | 37,60 | 1.152.745 |
10 apr 2024 | 37,80 | 38,04 | 37,40 | 37,54 | 37,54 | 808.094 |
09 apr 2024 | 37,82 | 37,88 | 37,52 | 37,78 | 37,78 | 523.184 |
08 apr 2024 | 37,88 | 38,06 | 37,70 | 37,88 | 37,88 | 269.895 |
05 apr 2024 | 38,00 | 38,24 | 37,48 | 37,90 | 37,90 | 714.831 |
04 apr 2024 | 38,74 | 38,74 | 38,20 | 38,24 | 38,24 | 625.527 |
03 apr 2024 | 38,40 | 38,72 | 38,02 | 38,72 | 38,72 | 621.734 |
02 apr 2024 | 38,78 | 39,14 | 38,36 | 38,48 | 38,48 | 776.218 |
28 mar 2024 | 39,00 | 39,00 | 38,22 | 38,78 | 38,78 | 1.225.873 |
27 mar 2024 | 40,04 | 40,45 | 40,04 | 40,04 | 40,04 | 1.154.967 |
26 mar 2024 | 40,07 | 40,35 | 39,97 | 40,00 | 40,00 | 295.271 |
25 mar 2024 | 40,49 | 40,52 | 40,07 | 40,07 | 40,07 | 398.379 |
22 mar 2024 | 40,58 | 40,74 | 40,37 | 40,46 | 40,46 | 223.564 |
21 mar 2024 | 40,50 | 40,65 | 40,23 | 40,59 | 40,59 | 444.803 |
20 mar 2024 | 39,70 | 40,46 | 39,64 | 40,35 | 40,35 | 447.671 |
19 mar 2024 | 39,55 | 39,82 | 39,08 | 39,70 | 39,70 | 759.209 |
18 mar 2024 | 40,00 | 40,24 | 39,75 | 40,14 | 40,14 | 426.122 |
15 mar 2024 | 39,98 | 40,13 | 39,45 | 39,86 | 39,86 | 6.415.432 |
14 mar 2024 | 39,95 | 40,63 | 39,88 | 40,12 | 40,12 | 778.639 |
13 mar 2024 | 39,05 | 40,02 | 38,82 | 39,93 | 39,93 | 785.867 |
12 mar 2024 | 38,73 | 39,15 | 38,73 | 39,04 | 39,04 | 587.569 |
11 mar 2024 | 38,85 | 39,17 | 38,63 | 38,77 | 38,77 | 478.229 |
08 mar 2024 | 39,19 | 39,34 | 38,68 | 39,07 | 39,07 | 481.138 |
07 mar 2024 | 38,50 | 39,43 | 38,46 | 39,15 | 39,15 | 695.585 |
06 mar 2024 | 37,83 | 38,60 | 37,73 | 38,50 | 38,50 | 482.836 |
05 mar 2024 | 37,68 | 38,19 | 37,49 | 38,00 | 38,00 | 436.140 |
04 mar 2024 | 37,01 | 38,00 | 36,93 | 37,74 | 37,74 | 597.086 |
01 mar 2024 | 36,86 | 37,29 | 35,30 | 37,13 | 37,13 | 1.985.588 |
29 feb 2024 | 37,15 | 38,20 | 37,13 | 37,94 | 37,94 | 1.547.166 |
28 feb 2024 | 37,39 | 37,79 | 37,24 | 37,77 | 37,77 | 485.478 |
27 feb 2024 | 36,86 | 37,68 | 36,86 | 37,53 | 37,53 | 433.339 |
26 feb 2024 | 37,00 | 37,21 | 36,81 | 36,94 | 36,94 | 368.071 |
23 feb 2024 | 37,18 | 37,39 | 36,95 | 37,16 | 37,16 | 339.053 |
22 feb 2024 | 36,90 | 37,54 | 36,90 | 37,07 | 37,07 | 1.183.510 |
21 feb 2024 | 36,50 | 36,80 | 36,50 | 36,73 | 36,73 | 354.903 |
20 feb 2024 | 36,38 | 37,14 | 36,38 | 36,63 | 36,63 | 452.743 |
19 feb 2024 | 36,35 | 36,68 | 36,32 | 36,45 | 36,45 | 325.390 |
16 feb 2024 | 37,13 | 37,19 | 36,22 | 36,39 | 36,39 | 565.199 |
15 feb 2024 | 36,80 | 37,30 | 36,74 | 36,93 | 36,93 | 501.933 |
14 feb 2024 | 36,30 | 36,69 | 36,27 | 36,51 | 36,51 | 361.111 |
13 feb 2024 | 36,14 | 36,65 | 36,12 | 36,39 | 36,39 | 342.647 |
12 feb 2024 | 35,92 | 36,23 | 35,87 | 36,21 | 36,21 | 290.839 |
09 feb 2024 | 35,94 | 36,16 | 35,58 | 35,73 | 35,73 | 708.826 |
08 feb 2024 | 36,10 | 36,25 | 35,82 | 35,94 | 35,94 | 402.137 |
07 feb 2024 | 36,47 | 36,63 | 36,05 | 36,05 | 36,05 | 464.001 |
06 feb 2024 | 36,70 | 36,96 | 36,50 | 36,50 | 36,50 | 501.552 |
05 feb 2024 | 36,85 | 37,20 | 36,46 | 36,46 | 36,46 | 357.213 |
02 feb 2024 | 36,78 | 36,98 | 36,61 | 36,86 | 36,86 | 485.682 |
01 feb 2024 | 36,44 | 37,15 | 36,38 | 36,61 | 36,61 | 584.543 |
31 gen 2024 | 36,53 | 36,79 | 36,11 | 36,59 | 36,59 | 807.785 |
30 gen 2024 | 35,96 | 36,35 | 35,68 | 36,24 | 36,24 | 1.032.109 |
29 gen 2024 | 39,61 | 39,65 | 35,47 | 35,66 | 35,66 | 1.908.660 |
26 gen 2024 | 39,48 | 39,68 | 39,32 | 39,62 | 39,62 | 420.263 |
25 gen 2024 | 39,63 | 39,66 | 39,27 | 39,50 | 39,50 | 357.334 |
24 gen 2024 | 39,55 | 39,74 | 39,33 | 39,66 | 39,66 | 537.626 |
23 gen 2024 | 39,80 | 40,01 | 39,08 | 39,33 | 39,33 | 925.957 |
22 gen 2024 | 39,50 | 39,83 | 39,44 | 39,75 | 39,75 | 325.725 |
19 gen 2024 | 39,25 | 39,59 | 39,23 | 39,44 | 39,44 | 540.515 |
19 gen 2024 | 0.457 Dividendo |
19 gen 2024 | 87:86 Frazionamento azionario |
18 gen 2024 | 39,22 | 39,27 | 38,77 | 39,21 | 38,76 | 546.641 |
17 gen 2024 | 38,95 | 39,25 | 38,75 | 39,22 | 38,77 | 536.953 |
16 gen 2024 | 39,62 | 39,62 | 39,05 | 39,31 | 38,85 | 484.340 |
15 gen 2024 | 39,59 | 39,80 | 39,59 | 39,80 | 39,33 | 431.243 |
12 gen 2024 | 39,36 | 39,84 | 39,36 | 39,73 | 39,27 | 503.873 |
11 gen 2024 | 39,06 | 39,39 | 38,99 | 39,13 | 38,67 | 353.167 |
10 gen 2024 | 38,91 | 39,13 | 38,75 | 38,98 | 38,52 | 715.126 |
09 gen 2024 | 39,48 | 39,48 | 38,78 | 39,09 | 38,63 | 390.189 |
08 gen 2024 | 39,13 | 39,57 | 38,88 | 39,52 | 39,06 | 310.855 |
05 gen 2024 | 39,14 | 39,36 | 38,96 | 39,24 | 38,79 | 282.147 |
04 gen 2024 | 38,93 | 39,49 | 38,93 | 39,48 | 39,02 | 385.391 |
03 gen 2024 | 39,75 | 39,85 | 38,78 | 38,96 | 38,50 | 698.849 |
02 gen 2024 | 39,82 | 40,37 | 39,74 | 39,89 | 39,42 | 290.881 |
29 dic 2023 | 39,54 | 40,27 | 39,54 | 39,70 | 39,24 | 355.152 |
28 dic 2023 | 39,59 | 39,81 | 39,57 | 39,65 | 39,19 | 287.405 |
27 dic 2023 | 39,34 | 39,70 | 39,14 | 39,70 | 39,24 | 341.177 |
22 dic 2023 | 39,33 | 39,49 | 39,20 | 39,41 | 38,95 | 221.249 |
21 dic 2023 | 38,90 | 39,31 | 38,90 | 39,31 | 38,85 | 437.354 |
20 dic 2023 | 39,02 | 39,20 | 38,64 | 39,03 | 38,57 | 360.426 |
19 dic 2023 | 38,85 | 39,06 | 38,77 | 38,90 | 38,44 | 498.744 |
18 dic 2023 | 38,96 | 39,09 | 38,58 | 38,85 | 38,40 | 708.013 |
15 dic 2023 | 39,13 | 39,32 | 38,36 | 39,32 | 38,86 | 3.279.958 |
14 dic 2023 | 38,84 | 39,33 | 38,66 | 39,13 | 38,67 | 818.140 |
13 dic 2023 | 37,64 | 38,71 | 37,64 | 38,62 | 38,17 | 1.025.873 |
12 dic 2023 | 37,07 | 37,72 | 37,07 | 37,54 | 37,11 | 599.316 |
*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...