Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 40,10 | 40,58 | 39,81 | 40,58 | 40,58 | 12.301 |
27 mar 2024 | 39,54 | 39,79 | 39,37 | 39,62 | 39,62 | 1.579 |
26 mar 2024 | 39,63 | 39,65 | 39,20 | 39,26 | 39,26 | 423 |
25 mar 2024 | 39,25 | 39,76 | 39,25 | 39,44 | 39,44 | 3.225 |
22 mar 2024 | 40,26 | 40,51 | 39,53 | 39,53 | 39,53 | 3.629 |
21 mar 2024 | 40,04 | 41,53 | 40,04 | 40,69 | 40,69 | 17.777 |
20 mar 2024 | 37,84 | 39,80 | 37,76 | 39,80 | 39,80 | 11.296 |
19 mar 2024 | 37,89 | 38,26 | 37,89 | 37,95 | 37,95 | 1.719 |
18 mar 2024 | 37,56 | 38,02 | 37,40 | 37,84 | 37,84 | 5.968 |
15 mar 2024 | 37,28 | 37,88 | 37,04 | 37,56 | 37,56 | 3.562 |
14 mar 2024 | 38,70 | 38,96 | 37,69 | 37,69 | 37,69 | 4.965 |
13 mar 2024 | 37,75 | 38,48 | 37,75 | 38,22 | 38,22 | 5.914 |
12 mar 2024 | 37,60 | 38,30 | 37,46 | 37,55 | 37,55 | 14.700 |
11 mar 2024 | 36,96 | 37,69 | 36,96 | 37,64 | 37,64 | 1.982 |
08 mar 2024 | 36,95 | 37,78 | 36,81 | 37,52 | 37,52 | 4.338 |
07 mar 2024 | 36,56 | 36,67 | 36,20 | 36,49 | 36,49 | 4.590 |
06 mar 2024 | 36,21 | 36,28 | 35,36 | 35,51 | 35,51 | 4.399 |
05 mar 2024 | 36,43 | 37,24 | 36,20 | 36,88 | 36,88 | 2.014 |
04 mar 2024 | 37,63 | 37,89 | 36,94 | 36,94 | 36,94 | 11.974 |
01 mar 2024 | 36,90 | 37,49 | 36,31 | 37,32 | 37,32 | 32.047 |
29 feb 2024 | 36,69 | 37,22 | 36,53 | 36,79 | 36,79 | 9.772 |
28 feb 2024 | 36,29 | 36,72 | 36,23 | 36,48 | 36,48 | 3.517 |
27 feb 2024 | 36,44 | 36,60 | 36,23 | 36,53 | 36,53 | 560 |
26 feb 2024 | 36,10 | 37,02 | 35,94 | 36,10 | 36,10 | 17.565 |
23 feb 2024 | 35,91 | 36,38 | 35,91 | 36,32 | 36,32 | 744 |
22 feb 2024 | 36,50 | 36,56 | 36,19 | 36,19 | 36,19 | 700 |
21 feb 2024 | 36,06 | 36,39 | 35,71 | 36,26 | 36,26 | 1.444 |
20 feb 2024 | 35,60 | 37,17 | 35,55 | 37,07 | 37,07 | 5.052 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 36,44 | 36,58 | 36,11 | 36,25 | 36,25 | 1.897 |
15 feb 2024 | 36,49 | 37,12 | 36,35 | 37,03 | 37,03 | 3.338 |
14 feb 2024 | 36,03 | 36,05 | 35,51 | 35,86 | 35,86 | 5.181 |
13 feb 2024 | 35,71 | 35,84 | 34,84 | 35,22 | 35,22 | 7.401 |
12 feb 2024 | 36,30 | 37,16 | 36,07 | 37,15 | 37,15 | 14.833 |
09 feb 2024 | 36,18 | 36,37 | 35,74 | 36,21 | 36,21 | 896 |
08 feb 2024 | 36,20 | 36,46 | 35,71 | 35,98 | 35,98 | 3.935 |
07 feb 2024 | 36,07 | 36,16 | 34,90 | 35,56 | 35,56 | 8.871 |
06 feb 2024 | 35,60 | 36,03 | 35,43 | 35,74 | 35,74 | 12.071 |
05 feb 2024 | 35,80 | 36,09 | 35,20 | 35,65 | 35,65 | 3.080 |
02 feb 2024 | 36,13 | 36,74 | 36,13 | 36,60 | 36,60 | 2.505 |
01 feb 2024 | 37,10 | 37,28 | 36,44 | 37,01 | 37,01 | 2.010 |
31 gen 2024 | 36,51 | 37,37 | 36,47 | 37,15 | 37,15 | 11.740 |
31 gen 2024 | 0.3 Dividendo |
30 gen 2024 | 37,59 | 38,03 | 37,55 | 37,69 | 37,39 | 4.961 |
29 gen 2024 | 37,58 | 37,60 | 37,08 | 37,22 | 36,92 | 1.526 |
26 gen 2024 | 37,01 | 37,86 | 36,75 | 37,65 | 37,35 | 81.799 |
25 gen 2024 | 36,88 | 36,99 | 36,46 | 36,92 | 36,63 | 2.785 |
24 gen 2024 | 36,86 | 37,08 | 36,42 | 36,53 | 36,24 | 1.318 |
23 gen 2024 | 36,38 | 36,76 | 36,03 | 36,42 | 36,13 | 1.648 |
22 gen 2024 | 36,14 | 36,72 | 35,97 | 36,04 | 35,75 | 19.453 |
19 gen 2024 | 29,33 | 35,56 | 29,33 | 35,56 | 35,28 | 19.382 |
18 gen 2024 | 32,25 | 32,45 | 31,78 | 32,02 | 31,76 | 2.924 |
17 gen 2024 | 32,45 | 32,71 | 32,35 | 32,39 | 32,13 | 2.183 |
16 gen 2024 | 32,65 | 33,09 | 32,39 | 32,82 | 32,56 | 1.567 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 33,72 | 33,83 | 32,90 | 33,06 | 32,80 | 4.320 |
11 gen 2024 | 33,75 | 33,77 | 33,23 | 33,67 | 33,40 | 1.560 |
10 gen 2024 | 33,80 | 34,16 | 33,63 | 33,91 | 33,64 | 1.511 |
09 gen 2024 | 34,72 | 34,72 | 34,05 | 34,20 | 33,93 | 1.608 |
08 gen 2024 | 34,99 | 35,22 | 34,68 | 34,72 | 34,44 | 5.836 |
05 gen 2024 | 33,38 | 35,43 | 33,37 | 35,24 | 34,96 | 5.968 |
04 gen 2024 | 34,85 | 34,97 | 34,50 | 34,63 | 34,35 | 1.565 |
03 gen 2024 | 34,61 | 35,15 | 34,25 | 35,07 | 34,79 | 3.651 |
02 gen 2024 | 34,75 | 35,46 | 34,66 | 35,27 | 34,99 | 1.551 |
29 dic 2023 | 34,94 | 35,04 | 34,68 | 34,93 | 34,65 | 4.664 |
28 dic 2023 | 34,88 | 34,96 | 34,70 | 34,85 | 34,57 | 507 |
27 dic 2023 | 34,61 | 34,69 | 34,47 | 34,47 | 34,20 | 1.105 |
22 dic 2023 | 34,27 | 34,62 | 34,22 | 34,26 | 33,99 | 81.516 |
21 dic 2023 | 34,43 | 34,77 | 34,15 | 34,21 | 33,94 | 5.006 |
20 dic 2023 | 34,52 | 35,42 | 34,44 | 34,74 | 34,46 | 7.880 |
19 dic 2023 | 34,05 | 34,80 | 33,72 | 34,78 | 34,50 | 4.235 |
18 dic 2023 | 34,80 | 34,94 | 34,08 | 34,20 | 33,93 | 8.225 |
15 dic 2023 | 34,94 | 35,15 | 34,31 | 34,66 | 34,38 | 1.099 |
14 dic 2023 | 34,22 | 34,90 | 33,60 | 34,51 | 34,24 | 11.738 |
13 dic 2023 | 30,19 | 30,38 | 30,12 | 30,29 | 30,05 | 3.691 |
12 dic 2023 | 29,93 | 30,29 | 29,82 | 30,00 | 29,76 | 3.212 |
11 dic 2023 | 29,83 | 30,30 | 29,73 | 30,24 | 30,00 | 661 |
08 dic 2023 | 29,40 | 30,09 | 29,11 | 30,00 | 29,76 | 2.268 |
07 dic 2023 | 29,76 | 29,76 | 29,20 | 29,38 | 29,15 | 1.543 |
06 dic 2023 | 31,02 | 31,69 | 30,08 | 30,15 | 29,91 | 11.455 |
05 dic 2023 | 30,64 | 30,91 | 30,09 | 30,90 | 30,65 | 4.989 |
04 dic 2023 | 30,53 | 31,22 | 30,36 | 30,79 | 30,54 | 7.854 |
01 dic 2023 | 29,21 | 30,90 | 29,17 | 30,66 | 30,42 | 13.459 |
30 nov 2023 | 29,04 | 29,62 | 28,97 | 29,41 | 29,17 | 7.151 |
29 nov 2023 | 28,25 | 28,92 | 28,11 | 28,74 | 28,51 | 3.649 |
28 nov 2023 | 26,52 | 27,53 | 26,50 | 27,49 | 27,27 | 1.675 |
27 nov 2023 | 26,95 | 26,95 | 26,74 | 26,87 | 26,66 | 852 |
24 nov 2023 | 27,16 | 27,35 | 26,97 | 27,24 | 27,02 | 662 |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 27,26 | 27,34 | 26,98 | 27,09 | 26,87 | 1.961 |
21 nov 2023 | 27,63 | 27,63 | 27,01 | 27,06 | 26,84 | 1.059 |
20 nov 2023 | 27,44 | 27,67 | 27,29 | 27,64 | 27,42 | 2.124 |
17 nov 2023 | 27,50 | 27,61 | 27,22 | 27,50 | 27,28 | 849 |
16 nov 2023 | 27,62 | 27,81 | 27,00 | 27,13 | 26,91 | 1.275 |
15 nov 2023 | 27,17 | 27,93 | 27,08 | 27,74 | 27,52 | 2.515 |
14 nov 2023 | 26,65 | 27,66 | 26,53 | 27,19 | 26,97 | 2.619 |
13 nov 2023 | 25,44 | 25,74 | 25,24 | 25,45 | 25,25 | 514 |
10 nov 2023 | 25,49 | 25,70 | 25,19 | 25,50 | 25,30 | 666 |
09 nov 2023 | 26,11 | 26,15 | 25,94 | 25,94 | 25,73 | 1.101 |
08 nov 2023 | 26,21 | 26,21 | 26,05 | 26,05 | 25,84 | 164 |
*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...