Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 37,61 | 40,46 | 37,50 | 40,37 | 40,37 | 5.257.362 |
08 mag 2024 | 38,61 | 39,04 | 38,52 | 38,98 | 38,98 | 4.493.300 |
07 mag 2024 | 39,77 | 40,12 | 38,87 | 38,99 | 38,99 | 5.292.400 |
06 mag 2024 | 39,67 | 39,95 | 39,34 | 39,48 | 39,48 | 3.384.900 |
03 mag 2024 | 39,09 | 39,77 | 39,03 | 39,24 | 39,24 | 3.309.900 |
02 mag 2024 | 40,03 | 40,10 | 38,72 | 38,79 | 38,79 | 3.740.100 |
01 mag 2024 | 39,80 | 40,07 | 39,16 | 39,49 | 39,49 | 3.506.500 |
30 apr 2024 | 40,55 | 40,74 | 39,90 | 39,92 | 39,92 | 5.029.500 |
29 apr 2024 | 40,31 | 41,01 | 40,18 | 40,98 | 40,98 | 4.161.300 |
26 apr 2024 | 39,54 | 40,38 | 39,40 | 40,05 | 40,05 | 3.329.600 |
25 apr 2024 | 39,85 | 39,91 | 38,95 | 39,39 | 39,39 | 4.311.000 |
24 apr 2024 | 39,39 | 40,07 | 39,03 | 40,03 | 40,03 | 4.829.300 |
23 apr 2024 | 39,87 | 40,13 | 38,73 | 39,44 | 39,44 | 6.548.300 |
22 apr 2024 | 40,86 | 40,88 | 40,06 | 40,31 | 40,31 | 3.854.600 |
19 apr 2024 | 40,48 | 41,08 | 40,40 | 40,62 | 40,62 | 3.467.500 |
18 apr 2024 | 40,84 | 41,07 | 40,09 | 40,50 | 40,50 | 3.814.500 |
17 apr 2024 | 41,35 | 41,55 | 40,22 | 40,49 | 40,49 | 4.344.200 |
16 apr 2024 | 40,53 | 40,95 | 39,98 | 40,86 | 40,86 | 4.288.000 |
15 apr 2024 | 41,92 | 42,32 | 40,59 | 40,83 | 40,83 | 3.084.400 |
12 apr 2024 | 41,52 | 41,98 | 41,05 | 41,14 | 41,14 | 3.801.600 |
11 apr 2024 | 41,76 | 42,00 | 41,01 | 41,82 | 41,82 | 4.535.600 |
10 apr 2024 | 41,95 | 42,00 | 41,17 | 41,44 | 41,44 | 4.974.200 |
09 apr 2024 | 43,15 | 43,15 | 42,26 | 42,69 | 42,69 | 3.316.300 |
08 apr 2024 | 43,04 | 43,46 | 42,74 | 43,14 | 43,14 | 4.298.100 |
05 apr 2024 | 43,22 | 43,35 | 42,64 | 42,93 | 42,93 | 3.912.000 |
04 apr 2024 | 45,71 | 45,97 | 42,89 | 43,03 | 43,03 | 6.092.800 |
03 apr 2024 | 46,02 | 46,41 | 44,81 | 45,17 | 45,17 | 3.964.700 |
02 apr 2024 | 46,29 | 46,29 | 45,37 | 46,10 | 46,10 | 4.362.200 |
01 apr 2024 | 48,08 | 48,33 | 47,21 | 48,10 | 48,10 | 3.181.700 |
28 mar 2024 | 46,94 | 47,62 | 46,77 | 47,48 | 47,48 | 3.051.700 |
27 mar 2024 | 45,74 | 46,70 | 45,74 | 46,68 | 46,68 | 3.502.700 |
26 mar 2024 | 45,95 | 45,98 | 45,36 | 45,41 | 45,41 | 2.940.100 |
25 mar 2024 | 46,95 | 47,15 | 45,49 | 45,55 | 45,55 | 3.191.700 |
22 mar 2024 | 47,44 | 47,61 | 46,95 | 46,95 | 46,95 | 2.370.800 |
21 mar 2024 | 47,70 | 48,17 | 47,32 | 48,09 | 48,09 | 3.245.000 |
20 mar 2024 | 46,45 | 47,52 | 46,13 | 47,40 | 47,40 | 2.909.400 |
19 mar 2024 | 46,54 | 47,36 | 46,24 | 46,53 | 46,53 | 3.734.800 |
18 mar 2024 | 47,10 | 47,18 | 46,30 | 46,69 | 46,69 | 3.244.700 |
15 mar 2024 | 47,16 | 47,97 | 46,84 | 46,84 | 46,84 | 11.142.500 |
14 mar 2024 | 47,55 | 47,75 | 47,01 | 47,35 | 47,35 | 2.486.800 |
13 mar 2024 | 47,40 | 48,30 | 47,40 | 47,80 | 47,80 | 3.016.400 |
12 mar 2024 | 46,75 | 47,34 | 46,64 | 47,23 | 47,23 | 2.569.400 |
11 mar 2024 | 46,94 | 47,04 | 46,28 | 46,72 | 46,72 | 2.349.800 |
08 mar 2024 | 47,10 | 47,52 | 46,85 | 47,08 | 47,08 | 2.446.100 |
07 mar 2024 | 47,01 | 47,40 | 46,71 | 46,93 | 46,93 | 2.569.900 |
07 mar 2024 | 0.35 Dividendo |
06 mar 2024 | 47,83 | 48,24 | 46,72 | 46,99 | 46,64 | 3.954.900 |
05 mar 2024 | 47,05 | 48,10 | 46,66 | 47,78 | 47,42 | 3.651.100 |
04 mar 2024 | 48,28 | 48,41 | 47,27 | 47,28 | 46,93 | 3.972.700 |
01 mar 2024 | 47,76 | 48,06 | 47,20 | 47,22 | 46,87 | 3.012.000 |
29 feb 2024 | 47,09 | 47,77 | 46,63 | 47,53 | 47,18 | 4.863.000 |
28 feb 2024 | 47,12 | 48,00 | 46,97 | 47,72 | 47,36 | 3.149.500 |
27 feb 2024 | 47,93 | 48,10 | 47,15 | 47,53 | 47,18 | 3.779.900 |
26 feb 2024 | 48,27 | 48,45 | 47,45 | 47,62 | 47,27 | 3.295.900 |
23 feb 2024 | 47,93 | 48,80 | 47,67 | 48,55 | 48,19 | 3.518.100 |
22 feb 2024 | 47,29 | 47,93 | 47,10 | 47,80 | 47,44 | 3.144.700 |
21 feb 2024 | 46,61 | 47,30 | 46,57 | 46,96 | 46,61 | 3.820.900 |
20 feb 2024 | 45,64 | 46,85 | 45,64 | 46,75 | 46,40 | 3.887.000 |
16 feb 2024 | 45,18 | 46,11 | 45,18 | 45,91 | 45,57 | 2.994.700 |
15 feb 2024 | 44,64 | 45,56 | 44,40 | 45,46 | 45,12 | 4.463.500 |
14 feb 2024 | 43,10 | 44,40 | 42,77 | 44,25 | 43,92 | 5.219.900 |
13 feb 2024 | 42,03 | 42,71 | 41,81 | 42,69 | 42,37 | 4.109.300 |
12 feb 2024 | 42,12 | 43,56 | 42,00 | 43,44 | 43,12 | 4.410.300 |
09 feb 2024 | 42,89 | 42,89 | 41,26 | 42,00 | 41,69 | 6.465.100 |
08 feb 2024 | 42,23 | 44,29 | 42,23 | 42,99 | 42,67 | 9.212.200 |
07 feb 2024 | 41,17 | 41,21 | 40,12 | 40,35 | 40,05 | 5.342.200 |
06 feb 2024 | 40,50 | 41,21 | 40,50 | 41,00 | 40,69 | 4.403.600 |
05 feb 2024 | 40,45 | 40,65 | 39,74 | 40,37 | 40,07 | 4.564.400 |
02 feb 2024 | 39,78 | 40,30 | 39,12 | 40,01 | 39,71 | 3.238.000 |
01 feb 2024 | 39,04 | 40,08 | 39,01 | 40,02 | 39,72 | 3.606.700 |
31 gen 2024 | 39,39 | 39,71 | 38,71 | 38,79 | 38,50 | 3.230.900 |
30 gen 2024 | 39,20 | 39,60 | 39,19 | 39,46 | 39,17 | 2.430.300 |
29 gen 2024 | 38,90 | 39,70 | 38,80 | 39,65 | 39,35 | 2.822.100 |
26 gen 2024 | 39,20 | 40,10 | 38,89 | 38,97 | 38,68 | 3.756.900 |
25 gen 2024 | 37,88 | 38,37 | 37,72 | 38,26 | 37,98 | 3.325.600 |
24 gen 2024 | 37,97 | 38,39 | 37,51 | 37,54 | 37,26 | 2.493.200 |
23 gen 2024 | 37,86 | 38,22 | 37,46 | 37,66 | 37,38 | 3.831.800 |
22 gen 2024 | 36,70 | 37,53 | 36,70 | 37,45 | 37,17 | 2.953.400 |
19 gen 2024 | 35,88 | 36,72 | 35,52 | 36,64 | 36,37 | 3.246.400 |
18 gen 2024 | 36,10 | 36,16 | 35,26 | 35,83 | 35,56 | 2.382.100 |
17 gen 2024 | 36,27 | 36,29 | 35,71 | 35,84 | 35,57 | 2.787.900 |
16 gen 2024 | 36,01 | 36,48 | 35,49 | 36,47 | 36,20 | 2.958.800 |
12 gen 2024 | 37,79 | 38,00 | 36,33 | 36,34 | 36,07 | 3.908.200 |
11 gen 2024 | 37,44 | 37,68 | 36,99 | 37,67 | 37,39 | 2.322.100 |
10 gen 2024 | 37,48 | 37,67 | 37,08 | 37,49 | 37,21 | 2.221.500 |
09 gen 2024 | 37,57 | 37,83 | 37,17 | 37,46 | 37,18 | 2.577.900 |
08 gen 2024 | 37,29 | 38,35 | 37,25 | 38,09 | 37,81 | 3.209.400 |
05 gen 2024 | 36,79 | 37,81 | 36,75 | 37,33 | 37,05 | 3.550.300 |
04 gen 2024 | 36,94 | 37,10 | 36,72 | 36,90 | 36,63 | 4.147.700 |
03 gen 2024 | 37,68 | 37,73 | 36,75 | 36,85 | 36,58 | 4.565.200 |
02 gen 2024 | 36,81 | 38,48 | 36,70 | 38,17 | 37,89 | 4.557.800 |
29 dic 2023 | 36,93 | 37,15 | 36,61 | 36,81 | 36,54 | 4.316.500 |
28 dic 2023 | 37,40 | 37,43 | 37,03 | 37,08 | 36,80 | 3.525.900 |
27 dic 2023 | 37,68 | 37,96 | 37,39 | 37,40 | 37,12 | 3.385.300 |
26 dic 2023 | 37,29 | 37,62 | 37,15 | 37,61 | 37,33 | 2.475.100 |
22 dic 2023 | 36,59 | 37,59 | 36,50 | 37,05 | 36,77 | 3.743.000 |
21 dic 2023 | 37,05 | 37,59 | 36,96 | 37,55 | 37,27 | 3.470.100 |
20 dic 2023 | 36,73 | 37,27 | 36,52 | 36,57 | 36,30 | 3.652.500 |
19 dic 2023 | 36,11 | 36,93 | 36,03 | 36,90 | 36,63 | 3.170.700 |
18 dic 2023 | 36,10 | 36,10 | 35,58 | 35,85 | 35,58 | 3.548.000 |
*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...