Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2024 | 28,53 | 30,20 | 28,04 | 29,67 | 29,67 | 1.474.600 |
28 giu 2024 | 28,53 | 29,10 | 28,00 | 28,27 | 28,27 | 1.071.700 |
28 giu 2024 | 0.19 Dividendo |
27 giu 2024 | 29,37 | 29,47 | 28,80 | 28,85 | 28,66 | 800.200 |
26 giu 2024 | 28,73 | 29,60 | 28,50 | 29,51 | 29,32 | 1.177.000 |
25 giu 2024 | 29,28 | 29,66 | 28,75 | 28,92 | 28,73 | 1.000.545 |
24 giu 2024 | 30,28 | 30,28 | 29,14 | 29,27 | 29,08 | 1.446.400 |
21 giu 2024 | 30,44 | 30,80 | 30,23 | 30,51 | 30,31 | 782.800 |
20 giu 2024 | 32,00 | 32,07 | 30,67 | 30,67 | 30,47 | 1.318.600 |
19 giu 2024 | 31,96 | 32,45 | 31,54 | 32,00 | 31,79 | 1.136.000 |
18 giu 2024 | 31,99 | 32,35 | 31,91 | 31,96 | 31,75 | 1.004.800 |
17 giu 2024 | 32,50 | 32,50 | 31,88 | 32,14 | 31,93 | 1.200.700 |
14 giu 2024 | 32,57 | 33,25 | 32,31 | 32,65 | 32,43 | 1.955.746 |
13 giu 2024 | 31,93 | 33,45 | 30,95 | 33,29 | 33,07 | 3.997.195 |
12 giu 2024 | 32,50 | 32,87 | 32,01 | 32,08 | 31,87 | 2.279.500 |
11 giu 2024 | 34,20 | 34,22 | 32,24 | 32,80 | 32,58 | 3.091.865 |
07 giu 2024 | 34,35 | 34,56 | 33,80 | 34,46 | 34,23 | 1.101.506 |
06 giu 2024 | 34,15 | 34,61 | 33,66 | 33,90 | 33,68 | 2.166.083 |
05 giu 2024 | 35,30 | 35,37 | 34,00 | 34,16 | 33,94 | 2.219.200 |
04 giu 2024 | 35,60 | 35,65 | 34,95 | 35,53 | 35,30 | 1.522.054 |
03 giu 2024 | 36,34 | 36,41 | 35,40 | 35,66 | 35,43 | 1.219.154 |
31 mag 2024 | 36,20 | 36,60 | 36,08 | 36,49 | 36,25 | 750.300 |
30 mag 2024 | 36,37 | 36,50 | 35,94 | 36,18 | 35,94 | 910.900 |
29 mag 2024 | 36,18 | 37,26 | 36,03 | 36,55 | 36,31 | 1.340.871 |
28 mag 2024 | 37,81 | 37,81 | 35,93 | 36,22 | 35,98 | 2.680.006 |
27 mag 2024 | 38,82 | 38,98 | 37,60 | 37,96 | 37,71 | 1.826.800 |
24 mag 2024 | 38,80 | 39,90 | 38,28 | 38,82 | 38,56 | 2.055.800 |
23 mag 2024 | 39,42 | 40,23 | 38,82 | 38,91 | 38,65 | 2.046.500 |
22 mag 2024 | 38,60 | 40,25 | 38,60 | 39,73 | 39,47 | 2.564.200 |
21 mag 2024 | 39,08 | 39,16 | 38,19 | 38,53 | 38,28 | 2.234.100 |
20 mag 2024 | 38,47 | 39,94 | 38,45 | 39,03 | 38,77 | 3.083.951 |
17 mag 2024 | 36,97 | 39,80 | 36,96 | 38,48 | 38,23 | 2.527.508 |
16 mag 2024 | 37,00 | 37,46 | 36,70 | 36,95 | 36,71 | 1.062.674 |
15 mag 2024 | 37,35 | 37,54 | 36,84 | 36,99 | 36,75 | 851.600 |
14 mag 2024 | 36,50 | 37,58 | 36,50 | 37,34 | 37,09 | 1.465.074 |
13 mag 2024 | 37,61 | 37,61 | 36,38 | 36,50 | 36,26 | 1.746.050 |
10 mag 2024 | 38,38 | 38,83 | 37,62 | 37,82 | 37,57 | 1.768.700 |
09 mag 2024 | 37,88 | 39,18 | 37,88 | 38,59 | 38,34 | 2.188.067 |
08 mag 2024 | 38,43 | 38,65 | 37,66 | 37,77 | 37,52 | 1.643.166 |
07 mag 2024 | 38,00 | 38,56 | 37,56 | 38,45 | 38,20 | 2.274.838 |
06 mag 2024 | 36,62 | 38,17 | 36,50 | 38,08 | 37,83 | 3.136.348 |
30 apr 2024 | 36,13 | 36,23 | 35,60 | 35,96 | 35,72 | 2.067.008 |
29 apr 2024 | 36,51 | 36,97 | 35,80 | 35,91 | 35,67 | 3.725.748 |
26 apr 2024 | 34,80 | 35,37 | 34,55 | 35,19 | 34,96 | 1.368.131 |
25 apr 2024 | 34,66 | 35,44 | 34,52 | 34,88 | 34,65 | 1.031.100 |
24 apr 2024 | 35,51 | 35,74 | 34,50 | 35,14 | 34,91 | 1.368.415 |
23 apr 2024 | 35,67 | 36,25 | 35,27 | 35,47 | 35,24 | 1.261.997 |
22 apr 2024 | 34,67 | 35,91 | 33,86 | 35,91 | 35,67 | 1.774.700 |
19 apr 2024 | 35,80 | 35,97 | 34,50 | 34,67 | 34,44 | 1.682.038 |
18 apr 2024 | 36,49 | 36,57 | 35,31 | 36,02 | 35,78 | 2.535.060 |
17 apr 2024 | 35,12 | 36,70 | 35,12 | 36,65 | 36,41 | 2.393.880 |
16 apr 2024 | 36,70 | 36,70 | 34,59 | 35,00 | 34,77 | 2.652.300 |
15 apr 2024 | 37,95 | 38,30 | 36,11 | 37,08 | 36,84 | 4.571.584 |
12 apr 2024 | 42,29 | 42,29 | 38,12 | 38,30 | 38,05 | 5.670.431 |
11 apr 2024 | 42,99 | 42,99 | 42,15 | 42,29 | 42,01 | 1.030.928 |
10 apr 2024 | 44,60 | 44,98 | 42,71 | 43,20 | 42,92 | 1.208.284 |
09 apr 2024 | 44,75 | 45,44 | 44,16 | 44,62 | 44,33 | 845.184 |
08 apr 2024 | 46,26 | 46,26 | 44,51 | 44,88 | 44,58 | 832.658 |
03 apr 2024 | 47,45 | 47,78 | 45,96 | 46,28 | 45,98 | 1.164.631 |
02 apr 2024 | 48,43 | 48,43 | 47,38 | 47,70 | 47,39 | 474.380 |
01 apr 2024 | 46,70 | 48,50 | 46,41 | 48,40 | 48,08 | 1.068.124 |
29 mar 2024 | 46,51 | 46,99 | 46,51 | 46,60 | 46,29 | 165.400 |
28 mar 2024 | 45,80 | 47,63 | 45,02 | 46,78 | 46,47 | 801.108 |
27 mar 2024 | 46,87 | 47,30 | 45,99 | 45,99 | 45,69 | 608.193 |
26 mar 2024 | 46,00 | 48,30 | 45,80 | 46,88 | 46,57 | 1.141.527 |
25 mar 2024 | 47,88 | 48,32 | 45,95 | 46,37 | 46,06 | 1.425.060 |
22 mar 2024 | 50,26 | 52,67 | 47,20 | 48,88 | 48,56 | 1.984.830 |
21 mar 2024 | 48,78 | 49,09 | 47,97 | 48,75 | 48,43 | 505.638 |
20 mar 2024 | 48,50 | 49,37 | 48,40 | 48,60 | 48,28 | 461.400 |
19 mar 2024 | 49,80 | 49,98 | 49,00 | 49,25 | 48,93 | 635.310 |
18 mar 2024 | 49,50 | 51,34 | 47,58 | 50,18 | 49,85 | 1.395.229 |
15 mar 2024 | 49,90 | 50,47 | 49,13 | 50,46 | 50,13 | 781.063 |
14 mar 2024 | 49,25 | 50,30 | 48,13 | 49,62 | 49,29 | 873.960 |
13 mar 2024 | 49,72 | 50,88 | 48,80 | 49,60 | 49,27 | 1.600.727 |
12 mar 2024 | 44,80 | 49,72 | 44,70 | 49,72 | 49,39 | 2.667.160 |
11 mar 2024 | 43,50 | 45,34 | 43,47 | 45,20 | 44,90 | 957.426 |
08 mar 2024 | 43,99 | 45,20 | 43,70 | 43,91 | 43,62 | 1.049.868 |
07 mar 2024 | 42,88 | 46,87 | 42,87 | 44,53 | 44,24 | 1.509.902 |
06 mar 2024 | 43,61 | 43,88 | 42,49 | 42,88 | 42,60 | 866.769 |
05 mar 2024 | 44,00 | 45,20 | 43,31 | 43,70 | 43,41 | 1.516.173 |
04 mar 2024 | 42,91 | 44,38 | 41,97 | 44,35 | 44,06 | 1.812.316 |
01 mar 2024 | 42,59 | 43,12 | 41,94 | 43,01 | 42,73 | 1.362.381 |
29 feb 2024 | 41,32 | 43,24 | 41,04 | 42,60 | 42,32 | 1.452.957 |
28 feb 2024 | 43,46 | 45,30 | 42,00 | 42,00 | 41,72 | 2.518.067 |
27 feb 2024 | 43,64 | 43,93 | 42,70 | 43,46 | 43,17 | 1.650.061 |
26 feb 2024 | 43,96 | 44,22 | 42,53 | 43,64 | 43,35 | 1.057.561 |
23 feb 2024 | 44,99 | 44,99 | 43,58 | 44,00 | 43,71 | 1.115.582 |
22 feb 2024 | 45,49 | 45,49 | 44,02 | 45,00 | 44,70 | 1.528.830 |
21 feb 2024 | 44,71 | 46,51 | 43,01 | 45,95 | 45,65 | 1.418.378 |
20 feb 2024 | 44,15 | 45,12 | 42,82 | 44,84 | 44,54 | 971.515 |
19 feb 2024 | 42,80 | 46,03 | 42,20 | 44,06 | 43,77 | 2.080.644 |
08 feb 2024 | 37,52 | 42,94 | 37,52 | 42,25 | 41,97 | 2.425.967 |
07 feb 2024 | 38,82 | 41,00 | 38,00 | 39,04 | 38,78 | 2.417.707 |
06 feb 2024 | 35,85 | 37,47 | 34,58 | 37,27 | 37,02 | 2.116.012 |
05 feb 2024 | 37,20 | 37,34 | 33,75 | 36,03 | 35,79 | 1.856.320 |
02 feb 2024 | 38,62 | 39,20 | 35,64 | 37,50 | 37,25 | 1.461.671 |
01 feb 2024 | 39,20 | 39,60 | 37,62 | 38,62 | 38,37 | 984.323 |
31 gen 2024 | 40,25 | 40,99 | 39,00 | 39,15 | 38,89 | 942.573 |
30 gen 2024 | 41,04 | 42,00 | 40,57 | 40,77 | 40,50 | 708.819 |
29 gen 2024 | 43,10 | 43,43 | 41,53 | 42,00 | 41,72 | 1.165.063 |
*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...