Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 43,03 | 43,23 | 42,74 | 43,01 | 43,01 | 3.596.413 |
03 mag 2024 | 42,99 | 42,96 | 42,41 | 42,71 | 42,71 | 71.351 |
02 mag 2024 | 43,49 | 42,69 | 42,35 | 42,91 | 42,91 | 399.488 |
01 mag 2024 | 42,85 | 42,85 | 42,85 | 43,10 | 43,10 | 58.807 |
30 apr 2024 | 43,49 | 43,97 | 42,78 | 43,10 | 43,10 | 1.607.596 |
29 apr 2024 | 45,47 | 45,17 | 43,65 | 43,76 | 43,76 | 37.188 |
29 apr 2024 | 0.77 Dividendo |
26 apr 2024 | 45,27 | 45,44 | 43,57 | 44,94 | 44,17 | 183.899 |
25 apr 2024 | 45,25 | 45,50 | 44,01 | 44,58 | 43,82 | 9.910.070 |
24 apr 2024 | 46,74 | 46,27 | 45,17 | 45,28 | 44,50 | 495.469 |
23 apr 2024 | 45,01 | 46,06 | 44,02 | 45,81 | 45,03 | 746.984 |
22 apr 2024 | 44,60 | 44,69 | 43,97 | 44,31 | 43,56 | 5.419.023 |
19 apr 2024 | 43,22 | 43,85 | 42,89 | 43,42 | 42,67 | 771.323 |
18 apr 2024 | 43,73 | 43,94 | 43,25 | 43,71 | 42,96 | 6.266.631 |
17 apr 2024 | 43,99 | 44,15 | 43,34 | 43,53 | 42,78 | 735.444 |
16 apr 2024 | 43,75 | 43,70 | 42,51 | 43,66 | 42,91 | 1.026.589 |
15 apr 2024 | 44,00 | 44,39 | 43,30 | 43,87 | 43,11 | 3.174.872 |
12 apr 2024 | 43,87 | 44,28 | 43,60 | 43,77 | 43,02 | 866.373 |
11 apr 2024 | 42,94 | 43,79 | 43,11 | 43,54 | 42,80 | 1.047.662 |
10 apr 2024 | 44,00 | 44,44 | 43,34 | 43,44 | 42,69 | 234.361 |
09 apr 2024 | 45,01 | 45,08 | 44,14 | 44,26 | 43,51 | 148.971 |
08 apr 2024 | 44,88 | 45,32 | 44,89 | 44,89 | 44,12 | 284.052 |
05 apr 2024 | 45,83 | 45,50 | 44,75 | 45,33 | 44,55 | 516.517 |
04 apr 2024 | 46,99 | 47,00 | 45,93 | 46,56 | 45,76 | 2.213.707 |
03 apr 2024 | 46,50 | 46,68 | 45,80 | 46,53 | 45,73 | 201.784 |
02 apr 2024 | 46,90 | 47,01 | 45,63 | 45,81 | 45,03 | 1.207.054 |
28 mar 2024 | 46,80 | 46,90 | 46,36 | 46,78 | 45,97 | 965.144 |
27 mar 2024 | 46,21 | 46,85 | 45,00 | 46,69 | 45,89 | 339.745 |
26 mar 2024 | 45,20 | 45,91 | 45,49 | 45,79 | 45,01 | 370.707 |
25 mar 2024 | 45,71 | 45,99 | 45,01 | 45,70 | 44,92 | 629.514 |
22 mar 2024 | 46,00 | 46,44 | 45,61 | 45,88 | 45,10 | 477.940 |
21 mar 2024 | 46,22 | 46,94 | 44,80 | 46,63 | 45,84 | 128.834 |
20 mar 2024 | 46,00 | 46,18 | 45,51 | 45,75 | 44,97 | 143.283 |
19 mar 2024 | 45,49 | 45,96 | 45,03 | 45,77 | 44,99 | 272.978 |
18 mar 2024 | 45,08 | 45,40 | 44,75 | 45,03 | 44,25 | 264.388 |
15 mar 2024 | 44,40 | 45,65 | 44,59 | 45,47 | 44,69 | 3.357.043 |
14 mar 2024 | 44,00 | 45,19 | 44,15 | 44,96 | 44,19 | 632.592 |
13 mar 2024 | 41,49 | 44,48 | 41,96 | 44,03 | 43,28 | 971.318 |
12 mar 2024 | 40,21 | 41,08 | 40,33 | 40,69 | 40,00 | 655.181 |
11 mar 2024 | 41,08 | 40,65 | 40,21 | 40,57 | 39,87 | 711.065 |
08 mar 2024 | 41,28 | 41,13 | 40,49 | 40,96 | 40,26 | 780.943 |
07 mar 2024 | 40,60 | 41,50 | 39,91 | 40,99 | 40,29 | 237.294 |
06 mar 2024 | 40,31 | 41,00 | 40,58 | 40,69 | 39,99 | 967.828 |
05 mar 2024 | 41,25 | 41,12 | 40,13 | 41,08 | 40,38 | 106.836 |
04 mar 2024 | 41,70 | 41,26 | 40,91 | 41,06 | 40,35 | 985.282 |
01 mar 2024 | 41,60 | 41,26 | 40,68 | 41,25 | 40,54 | 160.871 |
29 feb 2024 | 41,40 | 41,53 | 40,95 | 41,17 | 40,47 | 867.861 |
28 feb 2024 | 40,69 | 41,08 | 40,41 | 40,98 | 40,28 | 875.767 |
27 feb 2024 | 41,40 | 41,55 | 40,77 | 40,86 | 40,16 | 490.179 |
26 feb 2024 | 41,15 | 42,00 | 40,97 | 41,13 | 40,43 | 183.893 |
23 feb 2024 | 40,90 | 41,30 | 40,86 | 41,06 | 40,36 | 2.824.366 |
22 feb 2024 | 41,49 | 41,21 | 40,50 | 41,01 | 40,31 | 223.245 |
21 feb 2024 | 40,40 | 40,91 | 40,12 | 40,74 | 40,04 | 7.343.882 |
20 feb 2024 | 39,73 | 40,11 | 39,61 | 39,65 | 38,97 | 2.484.642 |
19 feb 2024 | 39,49 | 39,68 | 38,56 | 39,40 | 38,73 | 176.168 |
16 feb 2024 | 39,49 | 39,64 | 39,31 | 39,62 | 38,94 | 242.171 |
15 feb 2024 | 39,24 | 39,50 | 39,02 | 39,36 | 38,69 | 109.764 |
14 feb 2024 | 39,10 | 39,46 | 38,95 | 39,10 | 38,43 | 125.438 |
13 feb 2024 | 39,24 | 39,37 | 38,78 | 39,30 | 38,63 | 1.259.558 |
12 feb 2024 | 39,40 | 39,47 | 39,00 | 39,15 | 38,48 | 1.199.733 |
09 feb 2024 | 39,01 | 39,06 | 38,58 | 38,91 | 38,24 | 417.196 |
08 feb 2024 | 39,27 | 38,99 | 38,50 | 38,65 | 37,99 | 218.546 |
07 feb 2024 | 38,80 | 38,96 | 38,40 | 38,93 | 38,26 | 1.642.446 |
06 feb 2024 | 39,53 | 39,19 | 38,71 | 39,10 | 38,43 | 220.239 |
05 feb 2024 | 39,49 | 39,72 | 38,68 | 38,94 | 38,27 | 399.973 |
02 feb 2024 | 39,90 | 40,10 | 39,30 | 39,75 | 39,07 | 100.998 |
01 feb 2024 | 39,97 | 39,80 | 39,35 | 39,62 | 38,94 | 1.451.135 |
31 gen 2024 | 39,40 | 40,12 | 39,25 | 40,07 | 39,38 | 241.924 |
30 gen 2024 | 39,15 | 40,05 | 38,95 | 39,60 | 38,92 | 314.629 |
29 gen 2024 | 38,50 | 39,03 | 38,59 | 38,72 | 38,06 | 341.625 |
26 gen 2024 | 38,80 | 39,34 | 38,56 | 38,58 | 37,92 | 715.323 |
25 gen 2024 | 39,49 | 39,30 | 38,62 | 39,03 | 38,37 | 111.323 |
24 gen 2024 | 38,40 | 39,01 | 38,28 | 38,95 | 38,28 | 225.830 |
23 gen 2024 | 38,90 | 39,32 | 38,33 | 38,67 | 38,00 | 592.188 |
22 gen 2024 | 39,19 | 39,31 | 38,89 | 38,93 | 38,26 | 241.838 |
19 gen 2024 | 39,20 | 39,04 | 37,30 | 38,87 | 38,20 | 373.112 |
18 gen 2024 | 37,85 | 38,69 | 38,29 | 38,60 | 37,94 | 240.933 |
17 gen 2024 | 38,71 | 38,52 | 38,09 | 38,47 | 37,81 | 1.688.801 |
16 gen 2024 | 39,20 | 38,81 | 38,11 | 38,47 | 37,81 | 626.585 |
15 gen 2024 | 39,00 | 39,10 | 38,65 | 39,03 | 38,36 | 1.695.294 |
12 gen 2024 | 38,05 | 39,24 | 38,13 | 38,82 | 38,15 | 381.080 |
11 gen 2024 | 38,50 | 38,77 | 38,16 | 38,40 | 37,74 | 382.484 |
10 gen 2024 | 38,38 | 38,27 | 37,91 | 38,00 | 37,35 | 1.209.102 |
09 gen 2024 | 38,56 | 38,52 | 37,36 | 37,47 | 36,82 | 613.259 |
08 gen 2024 | 37,81 | 38,07 | 37,28 | 37,64 | 37,00 | 176.397 |
05 gen 2024 | 37,94 | 37,82 | 37,17 | 37,56 | 36,91 | 3.577.488 |
04 gen 2024 | 38,00 | 39,00 | 37,83 | 37,94 | 37,29 | 773.190 |
03 gen 2024 | 38,95 | 39,40 | 37,80 | 37,97 | 37,31 | 2.469.519 |
02 gen 2024 | 39,60 | 39,84 | 38,92 | 39,03 | 38,37 | 1.378.654 |
29 dic 2023 | 39,04 | 39,66 | 39,30 | 39,51 | 38,83 | 121.295 |
28 dic 2023 | 39,25 | 40,42 | 39,16 | 39,36 | 38,69 | 194.048 |
27 dic 2023 | 38,90 | 39,35 | 38,98 | 39,21 | 38,54 | 294.228 |
22 dic 2023 | 39,49 | 39,26 | 37,52 | 38,89 | 38,22 | 1.195.950 |
21 dic 2023 | 39,27 | 39,28 | 38,90 | 39,12 | 38,44 | 195.526 |
20 dic 2023 | 39,01 | 39,10 | 38,59 | 38,97 | 38,30 | 430.800 |
19 dic 2023 | 38,74 | 39,03 | 38,15 | 38,47 | 37,81 | 1.235.739 |
18 dic 2023 | 38,29 | 38,59 | 37,78 | 38,24 | 37,58 | 1.309.466 |
15 dic 2023 | 38,80 | 38,94 | 38,25 | 38,71 | 38,04 | 1.193.859 |
14 dic 2023 | 38,96 | 38,92 | 38,17 | 38,24 | 37,58 | 1.895.040 |
13 dic 2023 | 38,40 | 38,96 | 38,11 | 38,82 | 38,15 | 3.090.101 |
*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...