Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 43,82 | 44,03 | 43,53 | 43,94 | 43,94 | 2.826.900 |
16 mag 2024 | 44,00 | 44,24 | 42,58 | 43,48 | 43,48 | 7.808.400 |
15 mag 2024 | 45,41 | 45,44 | 43,51 | 44,14 | 44,14 | 5.353.700 |
14 mag 2024 | 45,17 | 45,54 | 44,86 | 45,18 | 45,18 | 3.683.500 |
13 mag 2024 | 46,50 | 46,67 | 44,89 | 44,91 | 44,91 | 4.355.700 |
10 mag 2024 | 46,22 | 46,50 | 45,51 | 45,73 | 45,73 | 4.084.300 |
09 mag 2024 | 45,52 | 46,11 | 45,32 | 46,10 | 46,10 | 3.868.500 |
08 mag 2024 | 45,19 | 45,70 | 45,02 | 45,61 | 45,61 | 3.116.600 |
07 mag 2024 | 46,28 | 46,49 | 45,22 | 45,27 | 45,27 | 4.717.000 |
06 mag 2024 | 45,95 | 46,72 | 45,94 | 46,24 | 46,24 | 3.644.200 |
03 mag 2024 | 45,64 | 45,91 | 45,30 | 45,60 | 45,60 | 3.485.300 |
03 mag 2024 | 0.25 Dividendo |
02 mag 2024 | 44,84 | 45,36 | 44,02 | 45,25 | 45,00 | 5.757.800 |
01 mag 2024 | 43,68 | 44,56 | 43,26 | 43,96 | 43,72 | 4.135.200 |
30 apr 2024 | 44,40 | 44,69 | 43,94 | 43,98 | 43,74 | 2.642.300 |
29 apr 2024 | 44,70 | 44,89 | 44,26 | 44,70 | 44,45 | 2.904.400 |
26 apr 2024 | 44,59 | 45,46 | 44,52 | 44,67 | 44,42 | 3.698.800 |
25 apr 2024 | 44,96 | 45,33 | 43,80 | 44,66 | 44,41 | 4.711.300 |
24 apr 2024 | 42,98 | 45,16 | 42,70 | 45,02 | 44,77 | 9.881.200 |
23 apr 2024 | 42,13 | 43,07 | 42,01 | 42,86 | 42,62 | 8.718.100 |
22 apr 2024 | 41,91 | 42,33 | 41,62 | 42,15 | 41,92 | 3.546.200 |
19 apr 2024 | 41,14 | 42,13 | 41,01 | 41,57 | 41,34 | 4.492.800 |
18 apr 2024 | 39,98 | 41,30 | 39,85 | 40,80 | 40,57 | 4.167.400 |
17 apr 2024 | 40,40 | 40,48 | 39,67 | 39,68 | 39,46 | 4.265.000 |
16 apr 2024 | 40,30 | 40,43 | 39,74 | 39,92 | 39,70 | 4.029.200 |
15 apr 2024 | 40,92 | 41,31 | 40,09 | 40,47 | 40,25 | 3.190.800 |
12 apr 2024 | 40,88 | 41,12 | 40,31 | 40,41 | 40,19 | 3.251.100 |
11 apr 2024 | 41,39 | 41,58 | 40,58 | 41,29 | 41,06 | 2.500.400 |
10 apr 2024 | 41,55 | 41,86 | 40,85 | 41,44 | 41,21 | 4.033.600 |
09 apr 2024 | 42,54 | 42,65 | 42,12 | 42,33 | 42,10 | 2.287.400 |
08 apr 2024 | 41,48 | 43,14 | 41,42 | 42,51 | 42,28 | 4.578.000 |
05 apr 2024 | 41,13 | 41,72 | 40,93 | 41,28 | 41,05 | 3.671.000 |
04 apr 2024 | 42,56 | 42,89 | 41,07 | 41,19 | 40,96 | 5.745.500 |
03 apr 2024 | 41,00 | 41,27 | 40,63 | 41,21 | 40,98 | 3.911.400 |
02 apr 2024 | 41,45 | 41,45 | 40,53 | 41,00 | 40,77 | 5.245.000 |
01 apr 2024 | 42,97 | 43,01 | 41,72 | 41,75 | 41,52 | 4.081.800 |
28 mar 2024 | 42,07 | 43,24 | 42,07 | 43,12 | 42,88 | 4.208.200 |
27 mar 2024 | 41,91 | 42,30 | 41,64 | 42,28 | 42,05 | 3.501.600 |
26 mar 2024 | 41,42 | 41,81 | 41,37 | 41,58 | 41,35 | 4.694.700 |
25 mar 2024 | 41,01 | 41,45 | 40,79 | 41,32 | 41,09 | 6.619.400 |
22 mar 2024 | 42,64 | 42,80 | 41,53 | 41,55 | 41,32 | 3.608.700 |
21 mar 2024 | 43,62 | 43,71 | 42,01 | 42,65 | 42,41 | 5.658.200 |
20 mar 2024 | 41,96 | 43,54 | 41,90 | 43,39 | 43,15 | 3.040.700 |
19 mar 2024 | 41,78 | 42,28 | 41,67 | 42,12 | 41,89 | 2.559.000 |
18 mar 2024 | 41,84 | 41,92 | 41,41 | 41,75 | 41,52 | 3.249.200 |
15 mar 2024 | 42,82 | 43,40 | 41,53 | 41,78 | 41,55 | 8.689.500 |
14 mar 2024 | 43,58 | 43,83 | 43,04 | 43,25 | 43,01 | 4.381.500 |
13 mar 2024 | 43,13 | 43,54 | 43,13 | 43,48 | 43,24 | 3.628.000 |
12 mar 2024 | 42,71 | 43,40 | 42,41 | 43,13 | 42,89 | 4.142.200 |
11 mar 2024 | 41,99 | 42,74 | 41,85 | 42,54 | 42,30 | 3.743.600 |
08 mar 2024 | 41,73 | 42,31 | 41,62 | 42,14 | 41,91 | 4.451.500 |
07 mar 2024 | 41,50 | 41,83 | 41,37 | 41,57 | 41,34 | 4.125.700 |
06 mar 2024 | 40,89 | 41,36 | 40,20 | 41,26 | 41,03 | 6.755.400 |
05 mar 2024 | 40,50 | 42,02 | 40,50 | 40,85 | 40,62 | 8.859.100 |
04 mar 2024 | 40,94 | 41,22 | 40,57 | 40,63 | 40,41 | 3.218.100 |
01 mar 2024 | 41,27 | 41,38 | 40,79 | 41,05 | 40,82 | 4.399.000 |
29 feb 2024 | 41,24 | 41,33 | 40,87 | 41,30 | 41,07 | 5.552.000 |
28 feb 2024 | 40,98 | 41,24 | 40,61 | 40,87 | 40,64 | 3.359.300 |
27 feb 2024 | 40,13 | 41,10 | 40,13 | 41,01 | 40,78 | 5.127.900 |
26 feb 2024 | 40,00 | 40,53 | 39,85 | 39,92 | 39,70 | 2.638.600 |
23 feb 2024 | 39,94 | 40,46 | 39,78 | 40,12 | 39,90 | 2.748.500 |
22 feb 2024 | 39,87 | 40,15 | 39,35 | 39,70 | 39,48 | 4.607.600 |
21 feb 2024 | 40,08 | 40,19 | 39,47 | 39,66 | 39,44 | 3.728.000 |
20 feb 2024 | 39,31 | 40,92 | 39,26 | 40,48 | 40,26 | 5.947.100 |
16 feb 2024 | 39,66 | 40,02 | 39,44 | 39,56 | 39,34 | 3.721.700 |
15 feb 2024 | 39,52 | 40,03 | 39,47 | 39,85 | 39,63 | 3.293.100 |
14 feb 2024 | 39,14 | 39,35 | 38,78 | 39,33 | 39,11 | 3.235.400 |
13 feb 2024 | 38,82 | 38,93 | 38,25 | 38,65 | 38,44 | 4.254.600 |
12 feb 2024 | 38,78 | 39,73 | 38,74 | 39,53 | 39,31 | 3.101.300 |
09 feb 2024 | 38,90 | 39,04 | 38,27 | 38,73 | 38,52 | 5.654.200 |
08 feb 2024 | 38,47 | 38,90 | 38,17 | 38,88 | 38,67 | 3.544.500 |
07 feb 2024 | 38,88 | 39,03 | 38,03 | 38,53 | 38,32 | 3.390.400 |
06 feb 2024 | 38,49 | 39,00 | 38,33 | 38,79 | 38,58 | 4.093.100 |
05 feb 2024 | 38,50 | 38,90 | 38,26 | 38,76 | 38,55 | 5.217.000 |
02 feb 2024 | 38,14 | 39,12 | 37,99 | 38,95 | 38,73 | 4.357.600 |
02 feb 2024 | 0.25 Dividendo |
01 feb 2024 | 38,99 | 39,28 | 37,91 | 38,61 | 38,15 | 5.164.400 |
31 gen 2024 | 39,34 | 39,72 | 38,81 | 38,87 | 38,40 | 4.186.700 |
30 gen 2024 | 39,20 | 39,85 | 39,01 | 39,70 | 39,23 | 3.790.400 |
29 gen 2024 | 39,69 | 39,85 | 38,90 | 39,22 | 38,75 | 3.788.500 |
26 gen 2024 | 38,61 | 39,88 | 38,47 | 39,54 | 39,07 | 5.254.500 |
25 gen 2024 | 38,19 | 38,62 | 37,74 | 38,46 | 38,00 | 6.292.900 |
24 gen 2024 | 37,84 | 38,56 | 37,64 | 37,97 | 37,52 | 4.625.100 |
23 gen 2024 | 37,75 | 38,00 | 36,85 | 37,44 | 36,99 | 5.899.600 |
22 gen 2024 | 37,12 | 38,19 | 37,07 | 37,77 | 37,32 | 7.836.600 |
19 gen 2024 | 36,02 | 37,03 | 35,71 | 36,91 | 36,47 | 4.463.200 |
18 gen 2024 | 35,99 | 36,14 | 35,29 | 35,77 | 35,34 | 5.312.500 |
17 gen 2024 | 36,36 | 36,74 | 36,17 | 36,47 | 36,03 | 4.012.000 |
16 gen 2024 | 36,49 | 36,98 | 36,19 | 36,96 | 36,52 | 4.010.000 |
12 gen 2024 | 38,19 | 38,42 | 36,61 | 36,73 | 36,29 | 6.535.200 |
11 gen 2024 | 37,85 | 38,01 | 37,30 | 37,97 | 37,52 | 3.760.100 |
10 gen 2024 | 38,32 | 38,49 | 37,81 | 37,94 | 37,49 | 4.004.800 |
09 gen 2024 | 38,76 | 38,83 | 38,41 | 38,50 | 38,04 | 3.761.900 |
08 gen 2024 | 38,81 | 39,34 | 38,68 | 39,20 | 38,73 | 4.397.100 |
05 gen 2024 | 37,27 | 38,91 | 37,24 | 38,82 | 38,36 | 7.243.600 |
04 gen 2024 | 37,43 | 37,89 | 37,29 | 37,44 | 36,99 | 2.782.100 |
03 gen 2024 | 37,49 | 38,06 | 37,14 | 37,45 | 37,00 | 3.245.000 |
02 gen 2024 | 37,93 | 38,25 | 37,69 | 37,96 | 37,51 | 4.146.100 |
29 dic 2023 | 38,29 | 38,45 | 37,97 | 38,19 | 37,73 | 2.527.200 |
28 dic 2023 | 38,34 | 38,51 | 38,22 | 38,37 | 37,91 | 1.792.700 |
*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...