Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 42,17 | 42,25 | 41,74 | 41,74 | 41,74 | 7.850 |
06 mag 2024 | 42,24 | 42,61 | 41,58 | 41,64 | 41,64 | 102.900 |
03 mag 2024 | 42,27 | 42,27 | 41,31 | 42,15 | 42,15 | 63.000 |
02 mag 2024 | 41,92 | 41,98 | 41,46 | 41,75 | 41,75 | 59.000 |
01 mag 2024 | 41,02 | 41,73 | 40,79 | 41,44 | 41,44 | 67.500 |
30 apr 2024 | 40,98 | 40,98 | 40,59 | 40,95 | 40,95 | 54.600 |
29 apr 2024 | 41,61 | 42,02 | 40,93 | 41,24 | 41,24 | 40.300 |
26 apr 2024 | 40,72 | 41,36 | 40,72 | 41,29 | 41,29 | 68.300 |
25 apr 2024 | 41,61 | 41,62 | 40,43 | 40,70 | 40,70 | 67.700 |
24 apr 2024 | 41,69 | 42,22 | 41,49 | 41,94 | 41,94 | 102.700 |
23 apr 2024 | 40,24 | 42,81 | 40,24 | 42,08 | 42,08 | 302.400 |
22 apr 2024 | 39,97 | 40,45 | 39,68 | 40,23 | 40,23 | 90.200 |
19 apr 2024 | 39,27 | 40,05 | 39,25 | 39,98 | 39,98 | 63.100 |
18 apr 2024 | 39,35 | 39,59 | 39,02 | 39,27 | 39,27 | 68.800 |
17 apr 2024 | 39,52 | 39,91 | 39,28 | 39,31 | 39,31 | 73.700 |
16 apr 2024 | 39,25 | 39,51 | 38,95 | 39,37 | 39,37 | 57.000 |
15 apr 2024 | 39,69 | 40,05 | 39,31 | 39,48 | 39,48 | 54.000 |
12 apr 2024 | 39,95 | 40,08 | 39,58 | 39,74 | 39,74 | 62.300 |
11 apr 2024 | 40,01 | 40,37 | 39,82 | 40,11 | 40,11 | 81.800 |
10 apr 2024 | 40,67 | 40,67 | 39,52 | 39,75 | 39,75 | 63.500 |
09 apr 2024 | 41,35 | 41,60 | 40,91 | 41,30 | 41,30 | 42.400 |
08 apr 2024 | 41,47 | 41,91 | 41,26 | 41,31 | 41,31 | 45.100 |
05 apr 2024 | 40,61 | 41,22 | 40,35 | 41,21 | 41,21 | 167.500 |
04 apr 2024 | 41,39 | 41,62 | 40,78 | 41,10 | 41,10 | 157.600 |
03 apr 2024 | 40,88 | 41,22 | 40,55 | 40,95 | 40,95 | 111.300 |
02 apr 2024 | 41,96 | 41,96 | 40,40 | 40,90 | 40,90 | 72.100 |
01 apr 2024 | 42,83 | 42,83 | 42,11 | 42,16 | 42,16 | 110.800 |
28 mar 2024 | 43,03 | 44,10 | 42,37 | 42,83 | 42,83 | 50.800 |
27 mar 2024 | 41,88 | 42,81 | 41,85 | 42,81 | 42,81 | 53.400 |
26 mar 2024 | 42,78 | 42,78 | 41,57 | 41,60 | 41,60 | 60.700 |
25 mar 2024 | 42,72 | 43,23 | 42,37 | 42,56 | 42,56 | 65.600 |
22 mar 2024 | 43,34 | 43,54 | 42,59 | 42,86 | 42,86 | 71.400 |
21 mar 2024 | 43,20 | 43,60 | 43,00 | 43,22 | 43,22 | 63.600 |
20 mar 2024 | 42,10 | 43,10 | 41,67 | 43,04 | 43,04 | 91.000 |
19 mar 2024 | 42,01 | 42,70 | 41,93 | 41,96 | 41,96 | 122.800 |
18 mar 2024 | 42,77 | 42,77 | 41,85 | 41,96 | 41,96 | 141.700 |
15 mar 2024 | 41,77 | 42,50 | 41,77 | 42,35 | 42,35 | 466.100 |
14 mar 2024 | 43,40 | 43,40 | 41,78 | 41,99 | 41,99 | 147.000 |
13 mar 2024 | 42,45 | 43,43 | 42,10 | 43,23 | 43,23 | 121.700 |
12 mar 2024 | 41,81 | 42,68 | 41,25 | 42,57 | 42,57 | 114.300 |
11 mar 2024 | 41,38 | 41,42 | 40,86 | 41,25 | 41,25 | 94.600 |
08 mar 2024 | 42,09 | 42,09 | 40,96 | 41,24 | 41,24 | 114.500 |
07 mar 2024 | 41,49 | 41,79 | 41,32 | 41,66 | 41,66 | 77.900 |
06 mar 2024 | 42,04 | 42,04 | 40,90 | 41,16 | 41,16 | 89.300 |
05 mar 2024 | 43,52 | 43,52 | 41,64 | 41,69 | 41,69 | 135.200 |
04 mar 2024 | 44,08 | 44,21 | 43,30 | 43,45 | 43,45 | 124.100 |
01 mar 2024 | 44,04 | 44,04 | 43,38 | 43,97 | 43,97 | 111.200 |
29 feb 2024 | 44,10 | 44,39 | 43,49 | 43,87 | 43,87 | 168.400 |
28 feb 2024 | 43,20 | 43,72 | 42,87 | 43,64 | 43,64 | 141.800 |
27 feb 2024 | 43,17 | 43,50 | 42,86 | 43,42 | 43,42 | 152.600 |
26 feb 2024 | 43,13 | 43,54 | 42,71 | 42,88 | 42,88 | 128.900 |
23 feb 2024 | 43,19 | 43,73 | 42,89 | 43,13 | 43,13 | 138.600 |
22 feb 2024 | 42,87 | 43,13 | 42,14 | 42,90 | 42,90 | 189.300 |
21 feb 2024 | 43,45 | 43,73 | 42,35 | 42,78 | 42,78 | 135.400 |
20 feb 2024 | 42,58 | 43,55 | 42,52 | 43,28 | 43,28 | 170.300 |
16 feb 2024 | 43,47 | 43,70 | 42,92 | 42,99 | 42,99 | 160.300 |
15 feb 2024 | 42,94 | 43,65 | 42,55 | 43,61 | 43,61 | 179.400 |
14 feb 2024 | 42,20 | 43,18 | 41,41 | 43,00 | 43,00 | 222.800 |
13 feb 2024 | 42,03 | 43,05 | 41,53 | 41,99 | 41,99 | 160.600 |
12 feb 2024 | 41,88 | 43,62 | 41,24 | 43,35 | 43,35 | 197.600 |
09 feb 2024 | 43,70 | 44,45 | 40,86 | 41,43 | 41,43 | 403.200 |
09 feb 2024 | 1277:1000 Frazionamento azionario |
08 feb 2024 | 37,19 | 39,56 | 37,16 | 39,01 | 39,01 | 246.716 |
07 feb 2024 | 36,94 | 37,09 | 36,59 | 36,76 | 36,76 | 68.320 |
06 feb 2024 | 36,26 | 37,09 | 36,26 | 36,96 | 36,96 | 52.229 |
05 feb 2024 | 36,29 | 36,59 | 36,11 | 36,30 | 36,30 | 99.223 |
02 feb 2024 | 36,93 | 36,95 | 36,49 | 36,62 | 36,62 | 63.084 |
01 feb 2024 | 37,01 | 37,32 | 36,74 | 37,28 | 37,28 | 102.032 |
31 gen 2024 | 37,64 | 37,77 | 36,71 | 36,73 | 36,73 | 94.626 |
30 gen 2024 | 37,71 | 38,36 | 37,31 | 37,55 | 37,55 | 87.602 |
29 gen 2024 | 37,71 | 38,25 | 37,69 | 38,14 | 38,14 | 63.084 |
26 gen 2024 | 37,74 | 38,03 | 37,57 | 37,76 | 37,76 | 94.370 |
25 gen 2024 | 37,15 | 37,47 | 36,91 | 37,47 | 37,47 | 82.111 |
24 gen 2024 | 37,15 | 37,27 | 36,58 | 36,64 | 36,64 | 93.349 |
23 gen 2024 | 38,07 | 38,22 | 37,29 | 37,29 | 37,29 | 101.905 |
22 gen 2024 | 37,39 | 37,74 | 37,15 | 37,66 | 37,66 | 113.908 |
19 gen 2024 | 37,06 | 37,18 | 36,55 | 37,16 | 37,16 | 78.663 |
18 gen 2024 | 36,93 | 37,02 | 36,30 | 36,95 | 36,95 | 71.767 |
17 gen 2024 | 36,55 | 37,57 | 36,55 | 36,90 | 36,90 | 121.826 |
16 gen 2024 | 36,99 | 37,19 | 36,41 | 37,02 | 37,02 | 117.867 |
12 gen 2024 | 37,74 | 37,74 | 37,00 | 37,16 | 37,16 | 83.005 |
11 gen 2024 | 37,69 | 37,89 | 36,97 | 37,22 | 37,22 | 82.111 |
10 gen 2024 | 37,91 | 38,29 | 37,61 | 37,89 | 37,89 | 71.384 |
09 gen 2024 | 37,94 | 38,10 | 37,64 | 38,07 | 38,07 | 71.384 |
08 gen 2024 | 38,41 | 38,68 | 38,06 | 38,37 | 38,37 | 66.532 |
05 gen 2024 | 38,64 | 39,17 | 38,23 | 38,29 | 38,29 | 81.856 |
04 gen 2024 | 39,96 | 39,96 | 38,85 | 38,92 | 38,92 | 131.531 |
03 gen 2024 | 39,46 | 40,49 | 39,19 | 39,82 | 39,82 | 195.381 |
02 gen 2024 | 38,89 | 39,80 | 38,84 | 39,66 | 39,66 | 109.694 |
29 dic 2023 | 39,77 | 39,84 | 38,87 | 39,24 | 39,24 | 110.971 |
28 dic 2023 | 39,61 | 39,76 | 39,26 | 39,66 | 39,66 | 85.687 |
27 dic 2023 | 39,71 | 40,13 | 39,42 | 39,80 | 39,80 | 79.174 |
26 dic 2023 | 38,97 | 39,69 | 38,79 | 39,66 | 39,66 | 68.320 |
22 dic 2023 | 38,52 | 39,50 | 38,52 | 38,68 | 38,68 | 111.482 |
21 dic 2023 | 38,29 | 38,50 | 37,56 | 38,46 | 38,46 | 133.063 |
20 dic 2023 | 38,10 | 38,67 | 37,74 | 37,89 | 37,89 | 164.478 |
19 dic 2023 | 37,40 | 38,05 | 36,94 | 38,05 | 38,05 | 141.747 |
18 dic 2023 | 37,77 | 37,78 | 36,77 | 37,05 | 37,05 | 164.605 |
15 dic 2023 | 37,60 | 37,82 | 36,86 | 37,70 | 37,70 | 1.312.501 |
14 dic 2023 | 37,41 | 38,00 | 37,05 | 37,42 | 37,42 | 140.853 |
*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...