Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 32,42 | 32,70 | 31,68 | 32,32 | 32,32 | 71.465.412 |
31 mag 2024 | 34,28 | 35,22 | 32,32 | 32,32 | 32,32 | 323.107.325 |
30 mag 2024 | 34,52 | 34,92 | 33,94 | 34,22 | 34,22 | 124.288.726 |
29 mag 2024 | 35,18 | 35,40 | 34,32 | 34,42 | 34,42 | 118.816.306 |
28 mag 2024 | 34,62 | 35,46 | 34,60 | 35,08 | 35,08 | 148.370.477 |
27 mag 2024 | 35,40 | 35,72 | 34,24 | 34,50 | 34,50 | 159.796.359 |
24 mag 2024 | 36,10 | 36,58 | 35,16 | 35,30 | 35,30 | 216.088.043 |
23 mag 2024 | 37,82 | 38,28 | 36,02 | 36,02 | 36,02 | 239.113.602 |
22 mag 2024 | 38,50 | 39,46 | 36,86 | 37,78 | 37,78 | 344.266.980 |
21 mag 2024 | 34,54 | 37,96 | 34,46 | 37,96 | 37,96 | 313.485.965 |
20 mag 2024 | 33,86 | 34,78 | 33,78 | 34,52 | 34,52 | 140.009.832 |
17 mag 2024 | 32,70 | 34,14 | 32,50 | 33,90 | 33,90 | 172.195.989 |
16 mag 2024 | 32,00 | 32,74 | 31,86 | 32,52 | 32,52 | 152.206.916 |
15 mag 2024 | 31,72 | 32,18 | 31,28 | 31,98 | 31,98 | 118.057.962 |
14 mag 2024 | 31,30 | 31,86 | 30,90 | 31,86 | 31,86 | 144.364.312 |
13 mag 2024 | 31,16 | 31,40 | 30,44 | 30,68 | 30,68 | 101.838.604 |
10 mag 2024 | 31,86 | 32,40 | 30,96 | 31,02 | 31,02 | 146.289.169 |
09 mag 2024 | 31,78 | 32,28 | 31,56 | 31,86 | 31,86 | 139.834.385 |
08 mag 2024 | 31,82 | 32,08 | 31,38 | 31,54 | 31,54 | 117.683.796 |
07 mag 2024 | 30,92 | 31,92 | 30,66 | 31,72 | 31,72 | 187.486.434 |
06 mag 2024 | 31,00 | 31,40 | 30,82 | 30,82 | 30,82 | 121.137.066 |
03 mag 2024 | 31,42 | 31,56 | 30,82 | 30,96 | 30,96 | 137.187.409 |
02 mag 2024 | 31,92 | 32,18 | 30,94 | 31,22 | 31,22 | 178.878.761 |
30 apr 2024 | 31,90 | 32,76 | 31,72 | 32,28 | 32,28 | 146.533.100 |
29 apr 2024 | 31,54 | 32,16 | 31,40 | 31,92 | 31,92 | 138.200.463 |
26 apr 2024 | 30,08 | 31,42 | 30,06 | 31,24 | 31,24 | 134.129.973 |
25 apr 2024 | 31,24 | 31,38 | 29,82 | 29,94 | 29,94 | 105.404.240 |
24 apr 2024 | 30,80 | 31,42 | 30,78 | 31,18 | 31,18 | 120.942.359 |
22 apr 2024 | 32,30 | 32,44 | 30,50 | 30,58 | 30,58 | 134.859.695 |
19 apr 2024 | 30,98 | 32,44 | 30,64 | 32,04 | 32,04 | 217.266.439 |
18 apr 2024 | 30,80 | 31,56 | 30,64 | 31,12 | 31,12 | 138.226.698 |
17 apr 2024 | 30,40 | 31,12 | 30,30 | 30,58 | 30,58 | 185.929.193 |
16 apr 2024 | 31,52 | 31,58 | 29,88 | 30,00 | 30,00 | 172.158.966 |
15 apr 2024 | 31,50 | 32,88 | 31,40 | 31,60 | 31,60 | 160.602.044 |
09 apr 2024 | - | - | - | - | - | - |
08 apr 2024 | 30,28 | 31,04 | 30,02 | 30,74 | 30,74 | 118.063.448 |
05 apr 2024 | 31,00 | 31,30 | 29,10 | 30,20 | 30,20 | 269.559.494 |
04 apr 2024 | 27,80 | 29,14 | 27,40 | 28,60 | 28,60 | 222.427.541 |
03 apr 2024 | 27,80 | 28,18 | 27,20 | 27,56 | 27,56 | 118.797.549 |
03 apr 2024 | 1.20764 Dividendo |
02 apr 2024 | 28,48 | 30,10 | 28,34 | 29,02 | 27,81 | 213.507.053 |
01 apr 2024 | 27,90 | 28,78 | 27,42 | 28,42 | 27,24 | 179.885.096 |
29 mar 2024 | 27,60 | 27,86 | 27,08 | 27,34 | 26,20 | 110.852.125 |
28 mar 2024 | 26,56 | 27,76 | 26,44 | 27,50 | 26,36 | 144.148.222 |
27 mar 2024 | 26,70 | 27,30 | 26,12 | 26,42 | 25,32 | 138.012.284 |
26 mar 2024 | 27,22 | 27,78 | 25,86 | 26,64 | 25,53 | 164.733.384 |
25 mar 2024 | 26,48 | 28,50 | 26,06 | 27,12 | 25,99 | 237.692.694 |
22 mar 2024 | 25,92 | 26,68 | 25,74 | 26,64 | 25,53 | 202.550.669 |
21 mar 2024 | 24,56 | 26,46 | 24,54 | 25,98 | 24,90 | 407.179.859 |
20 mar 2024 | 23,54 | 24,76 | 23,28 | 24,40 | 23,38 | 287.308.918 |
19 mar 2024 | 22,04 | 23,64 | 21,90 | 23,62 | 22,64 | 179.699.713 |
18 mar 2024 | 21,90 | 22,42 | 21,88 | 22,04 | 21,12 | 98.978.517 |
15 mar 2024 | 21,80 | 22,04 | 21,56 | 22,04 | 21,12 | 90.498.482 |
14 mar 2024 | 22,32 | 22,42 | 21,64 | 21,80 | 20,89 | 107.353.568 |
13 mar 2024 | 23,30 | 23,36 | 22,02 | 22,26 | 21,33 | 225.431.905 |
12 mar 2024 | 23,10 | 23,82 | 22,98 | 23,30 | 22,33 | 149.739.172 |
11 mar 2024 | 24,10 | 24,10 | 23,08 | 23,10 | 22,14 | 144.625.625 |
08 mar 2024 | 22,16 | 23,02 | 21,92 | 22,98 | 22,02 | 195.380.496 |
07 mar 2024 | 21,02 | 22,10 | 21,02 | 22,10 | 21,18 | 123.560.866 |
06 mar 2024 | 21,16 | 21,60 | 20,84 | 20,92 | 20,05 | 107.055.747 |
05 mar 2024 | 21,66 | 22,16 | 21,30 | 21,30 | 20,41 | 130.302.915 |
04 mar 2024 | 22,62 | 22,74 | 21,58 | 21,66 | 20,76 | 111.030.707 |
01 mar 2024 | 23,16 | 23,30 | 22,50 | 22,50 | 21,56 | 109.847.705 |
29 feb 2024 | 23,06 | 23,42 | 22,98 | 23,10 | 22,14 | 180.850.439 |
28 feb 2024 | 23,26 | 23,38 | 23,00 | 23,00 | 22,04 | 96.067.321 |
27 feb 2024 | 23,50 | 23,64 | 23,22 | 23,24 | 22,27 | 147.760.782 |
26 feb 2024 | 24,20 | 24,22 | 23,40 | 23,44 | 22,46 | 125.881.740 |
23 feb 2024 | 23,86 | 24,28 | 23,56 | 24,20 | 23,19 | 173.593.317 |
22 feb 2024 | 24,54 | 24,76 | 23,68 | 23,86 | 22,87 | 188.230.572 |
21 feb 2024 | 24,52 | 24,70 | 24,14 | 24,38 | 23,37 | 173.699.282 |
20 feb 2024 | 23,90 | 24,52 | 23,86 | 24,48 | 23,46 | 186.711.798 |
19 feb 2024 | 24,00 | 24,72 | 23,78 | 23,80 | 22,81 | 244.140.439 |
16 feb 2024 | 24,04 | 24,28 | 23,76 | 23,86 | 22,87 | 115.354.357 |
15 feb 2024 | 23,60 | 24,12 | 23,48 | 23,96 | 22,96 | 185.333.554 |
14 feb 2024 | 23,12 | 23,68 | 22,94 | 23,52 | 22,54 | 176.345.397 |
13 feb 2024 | 23,30 | 23,82 | 23,04 | 23,14 | 22,18 | 235.419.143 |
12 feb 2024 | 22,94 | 23,24 | 22,72 | 23,20 | 22,23 | 187.832.452 |
09 feb 2024 | 22,70 | 23,00 | 22,30 | 22,76 | 21,81 | 172.270.138 |
08 feb 2024 | 22,62 | 22,96 | 22,56 | 22,62 | 21,68 | 104.587.684 |
07 feb 2024 | 22,86 | 22,96 | 22,40 | 22,60 | 21,66 | 130.262.470 |
06 feb 2024 | 22,80 | 22,98 | 22,64 | 22,82 | 21,87 | 169.033.742 |
05 feb 2024 | 22,88 | 23,16 | 22,56 | 22,68 | 21,74 | 205.887.688 |
02 feb 2024 | 22,40 | 22,78 | 22,12 | 22,28 | 21,35 | 167.681.269 |
01 feb 2024 | 21,82 | 22,46 | 21,78 | 22,36 | 21,43 | 230.910.445 |
31 gen 2024 | 21,58 | 21,96 | 21,46 | 21,84 | 20,93 | 161.514.154 |
30 gen 2024 | 21,54 | 21,82 | 21,46 | 21,58 | 20,68 | 177.318.249 |
29 gen 2024 | 21,88 | 21,88 | 21,18 | 21,34 | 20,45 | 159.458.668 |
26 gen 2024 | 21,80 | 21,96 | 21,60 | 21,76 | 20,85 | 176.887.374 |
25 gen 2024 | 21,98 | 22,32 | 21,50 | 21,70 | 20,80 | 221.377.895 |
24 gen 2024 | 20,94 | 22,06 | 20,86 | 21,90 | 20,99 | 250.519.354 |
23 gen 2024 | 22,54 | 22,58 | 20,84 | 20,84 | 19,97 | 267.214.063 |
22 gen 2024 | 22,04 | 22,40 | 21,62 | 22,22 | 21,30 | 141.445.251 |
19 gen 2024 | 22,10 | 22,46 | 21,88 | 22,16 | 21,24 | 175.639.637 |
18 gen 2024 | 22,68 | 22,74 | 21,98 | 21,98 | 21,07 | 184.585.854 |
17 gen 2024 | 22,08 | 22,50 | 21,96 | 22,18 | 21,26 | 136.367.090 |
16 gen 2024 | 22,46 | 22,74 | 21,88 | 22,26 | 21,33 | 152.206.811 |
15 gen 2024 | 23,00 | 23,00 | 22,22 | 22,42 | 21,49 | 191.494.510 |
12 gen 2024 | 22,90 | 23,52 | 22,22 | 22,94 | 21,99 | 557.271.982 |
11 gen 2024 | 23,68 | 23,84 | 23,14 | 23,30 | 22,33 | 189.203.331 |
10 gen 2024 | 22,40 | 23,72 | 22,24 | 23,56 | 22,58 | 246.652.788 |
*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...