Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 37,87 | 37,68 | 37,64 | 37,76 | 37,76 | 19.891 |
01 mag 2024 | 37,92 | 37,92 | 37,92 | 37,90 | 37,90 | 26.434 |
30 apr 2024 | 38,40 | 38,43 | 37,75 | 37,90 | 37,90 | 174.809 |
29 apr 2024 | 38,09 | 38,62 | 38,09 | 38,58 | 38,58 | 349.357 |
26 apr 2024 | 38,05 | 38,42 | 38,01 | 38,26 | 38,26 | 84.400 |
26 apr 2024 | 0.2 Dividendo |
25 apr 2024 | 40,41 | 40,42 | 39,48 | 39,73 | 39,53 | 10.090.647 |
24 apr 2024 | 40,71 | 40,70 | 40,33 | 40,63 | 40,43 | 223.198 |
23 apr 2024 | 40,40 | 40,76 | 40,27 | 40,77 | 40,56 | 1.045.693 |
22 apr 2024 | 39,90 | 40,33 | 39,80 | 39,94 | 39,74 | 9.351.018 |
19 apr 2024 | 39,48 | 39,88 | 39,27 | 39,49 | 39,30 | 75.561 |
18 apr 2024 | 39,65 | 39,77 | 39,45 | 39,63 | 39,44 | 3.315.755 |
17 apr 2024 | 39,44 | 40,14 | 39,21 | 39,78 | 39,57 | 2.588.518 |
16 apr 2024 | 39,57 | 39,91 | 39,33 | 39,56 | 39,36 | 66.834 |
15 apr 2024 | 39,51 | 39,73 | 39,37 | 39,45 | 39,25 | 341.659 |
12 apr 2024 | 39,46 | 39,67 | 39,20 | 39,28 | 39,08 | 83.664 |
11 apr 2024 | 39,33 | 39,77 | 39,19 | 39,68 | 39,48 | 2.562.781 |
10 apr 2024 | 39,60 | 39,70 | 39,19 | 39,47 | 39,28 | 97.807 |
09 apr 2024 | 39,69 | 39,98 | 39,52 | 39,70 | 39,50 | 816.734 |
08 apr 2024 | 39,90 | 39,92 | 39,62 | 39,87 | 39,66 | 183.320 |
05 apr 2024 | 39,07 | 39,93 | 39,02 | 39,87 | 39,67 | 1.306.166 |
04 apr 2024 | 39,53 | 39,65 | 39,13 | 39,50 | 39,30 | 311.941 |
03 apr 2024 | 39,48 | 39,70 | 39,34 | 39,59 | 39,39 | 186.175 |
02 apr 2024 | 39,47 | 39,74 | 39,41 | 39,51 | 39,31 | 159.721 |
28 mar 2024 | 40,10 | 40,21 | 39,40 | 39,76 | 39,55 | 334.142 |
27 mar 2024 | 40,37 | 40,64 | 40,20 | 40,52 | 40,32 | 300.001 |
26 mar 2024 | 40,50 | 40,63 | 40,31 | 40,24 | 40,03 | 146.065 |
25 mar 2024 | 40,17 | 40,54 | 39,84 | 40,16 | 39,96 | 1.103.353 |
22 mar 2024 | 40,42 | 40,38 | 40,15 | 40,40 | 40,20 | 54.448 |
21 mar 2024 | 40,40 | 40,47 | 40,04 | 40,38 | 40,17 | 97.146 |
20 mar 2024 | 40,40 | 40,47 | 40,25 | 40,38 | 40,18 | 25.671 |
19 mar 2024 | 40,66 | 40,87 | 40,28 | 40,24 | 40,04 | 80.686 |
18 mar 2024 | 40,99 | 41,00 | 40,33 | 40,40 | 40,20 | 171.858 |
15 mar 2024 | 40,66 | 41,05 | 40,62 | 40,65 | 40,44 | 53.258 |
14 mar 2024 | 40,44 | 40,72 | 40,31 | 40,39 | 40,19 | 1.279.636 |
13 mar 2024 | 40,22 | 40,66 | 40,25 | 40,67 | 40,47 | 68.705 |
12 mar 2024 | 40,13 | 40,36 | 39,90 | 40,13 | 39,93 | 35.338 |
11 mar 2024 | 39,88 | 40,24 | 39,79 | 39,88 | 39,68 | 1.236.343 |
08 mar 2024 | 39,59 | 39,96 | 39,49 | 39,72 | 39,53 | 303.764 |
07 mar 2024 | 40,60 | 40,63 | 39,57 | 39,73 | 39,53 | 76.686 |
06 mar 2024 | 41,37 | 41,33 | 39,80 | 40,47 | 40,27 | 202.381 |
05 mar 2024 | 40,94 | 41,56 | 41,08 | 41,47 | 41,26 | 61.427 |
04 mar 2024 | 41,28 | 41,34 | 40,97 | 41,28 | 41,07 | 70.097 |
01 mar 2024 | 41,37 | 41,51 | 41,30 | 41,39 | 41,18 | 926.411 |
29 feb 2024 | 40,94 | 41,37 | 40,87 | 41,38 | 41,17 | 1.043.997 |
28 feb 2024 | 41,12 | 41,35 | 40,88 | 41,15 | 40,94 | 540.547 |
27 feb 2024 | 41,29 | 41,35 | 40,99 | 41,35 | 41,15 | 190.665 |
26 feb 2024 | 41,17 | 41,56 | 40,98 | 41,14 | 40,93 | 108.886 |
23 feb 2024 | 41,38 | 41,38 | 40,75 | 40,97 | 40,76 | 153.833 |
22 feb 2024 | 41,69 | 41,79 | 41,33 | 41,74 | 41,53 | 44.966 |
21 feb 2024 | 41,44 | 41,64 | 41,44 | 41,44 | 41,24 | 116.784 |
20 feb 2024 | 41,24 | 41,52 | 41,25 | 41,26 | 41,05 | 90.620 |
19 feb 2024 | 41,48 | 41,53 | 41,06 | 41,06 | 40,85 | 141.205 |
16 feb 2024 | 40,88 | 41,53 | 40,94 | 41,06 | 40,85 | 59.902 |
15 feb 2024 | 40,54 | 40,92 | 40,62 | 40,53 | 40,32 | 106.587 |
14 feb 2024 | 40,61 | 40,62 | 40,06 | 40,19 | 39,99 | 53.228 |
13 feb 2024 | 40,06 | 40,71 | 40,01 | 40,47 | 40,27 | 151.917 |
12 feb 2024 | 39,92 | 40,13 | 39,71 | 40,01 | 39,81 | 57.810 |
09 feb 2024 | 39,56 | 40,01 | 39,58 | 39,57 | 39,37 | 401.201 |
08 feb 2024 | 38,97 | 39,77 | 38,97 | 39,57 | 39,37 | 583.086 |
07 feb 2024 | 38,88 | 39,10 | 38,76 | 38,90 | 38,70 | 28.770 |
06 feb 2024 | 38,93 | 39,02 | 38,69 | 39,01 | 38,82 | 285.985 |
05 feb 2024 | 38,86 | 38,97 | 38,55 | 38,86 | 38,66 | 151.499 |
02 feb 2024 | 38,77 | 38,92 | 38,73 | 38,65 | 38,46 | 326.153 |
01 feb 2024 | 38,58 | 38,95 | 38,59 | 38,64 | 38,45 | 59.367 |
31 gen 2024 | 38,71 | 38,95 | 38,76 | 38,92 | 38,72 | 98.062 |
30 gen 2024 | 38,41 | 38,78 | 38,33 | 38,47 | 38,28 | 60.276 |
29 gen 2024 | 38,41 | 38,63 | 38,24 | 38,32 | 38,13 | 112.240 |
26 gen 2024 | 38,42 | 38,83 | 38,35 | 38,47 | 38,28 | 824.564 |
25 gen 2024 | 38,38 | 38,44 | 38,21 | 38,31 | 38,12 | 62.918 |
24 gen 2024 | 38,15 | 38,38 | 38,14 | 38,41 | 38,22 | 177.295 |
23 gen 2024 | 38,69 | 38,68 | 38,22 | 38,52 | 38,33 | 80.390 |
22 gen 2024 | 38,27 | 38,74 | 38,38 | 38,39 | 38,20 | 61.772 |
19 gen 2024 | 38,62 | 38,67 | 38,17 | 38,24 | 38,04 | 47.125 |
18 gen 2024 | 38,53 | 38,56 | 38,28 | 38,38 | 38,19 | 185.765 |
17 gen 2024 | 38,56 | 38,62 | 38,09 | 38,40 | 38,21 | 134.667 |
16 gen 2024 | 38,67 | 38,85 | 38,46 | 38,53 | 38,34 | 71.574 |
15 gen 2024 | 38,97 | 39,04 | 38,78 | 38,88 | 38,68 | 120.998 |
12 gen 2024 | 38,69 | 38,92 | 38,70 | 38,69 | 38,50 | 34.772 |
11 gen 2024 | 39,31 | 39,35 | 38,59 | 38,88 | 38,68 | 150.144 |
10 gen 2024 | 39,40 | 39,37 | 39,13 | 39,41 | 39,21 | 28.758 |
09 gen 2024 | 39,69 | 39,81 | 39,20 | 39,28 | 39,09 | 169.174 |
08 gen 2024 | 39,73 | 39,83 | 39,48 | 39,76 | 39,56 | 481.614 |
05 gen 2024 | 39,72 | 39,77 | 39,58 | 39,65 | 39,46 | 82.582 |
04 gen 2024 | 39,76 | 40,13 | 39,78 | 39,84 | 39,64 | 30.966 |
03 gen 2024 | 40,00 | 40,22 | 39,65 | 39,94 | 39,74 | 190.643 |
02 gen 2024 | 39,62 | 40,15 | 39,78 | 40,10 | 39,90 | 89.012 |
29 dic 2023 | 39,56 | 39,69 | 39,55 | 39,62 | 39,42 | 41.796 |
28 dic 2023 | 39,58 | 39,83 | 39,57 | 39,65 | 39,46 | 21.260 |
27 dic 2023 | 39,47 | 39,72 | 39,49 | 39,54 | 39,35 | 21.573 |
22 dic 2023 | 39,44 | 39,60 | 39,23 | 39,51 | 39,32 | 624.855 |
21 dic 2023 | 39,68 | 39,78 | 39,35 | 39,71 | 39,51 | 418.822 |
20 dic 2023 | 39,84 | 39,87 | 39,51 | 39,79 | 39,59 | 90.455 |
19 dic 2023 | 39,94 | 39,99 | 39,66 | 39,84 | 39,64 | 134.425 |
18 dic 2023 | 39,63 | 39,94 | 39,62 | 39,78 | 39,58 | 727.843 |
15 dic 2023 | 40,29 | 40,32 | 39,41 | 39,49 | 39,29 | 182.982 |
14 dic 2023 | 40,90 | 41,01 | 40,03 | 40,01 | 39,81 | 77.155 |
13 dic 2023 | 41,13 | 41,40 | 40,96 | 41,08 | 40,88 | 164.375 |
12 dic 2023 | 41,37 | 41,45 | 40,92 | 40,94 | 40,73 | 142.516 |
11 dic 2023 | 41,06 | 41,26 | 40,85 | 41,06 | 40,85 | 386.702 |
*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...