Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 43,83 | 44,40 | 42,95 | 43,65 | 43,65 | 13.908 |
02 mag 2024 | 42,55 | 43,45 | 41,85 | 43,30 | 43,30 | 5.516 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 41,78 | 41,95 | 41,70 | 41,80 | 41,80 | 866.050 |
29 apr 2024 | 42,60 | 42,55 | 41,60 | 42,25 | 42,25 | 1.954 |
26 apr 2024 | 42,20 | 42,65 | 41,65 | 42,31 | 42,31 | 55.955 |
25 apr 2024 | 43,72 | 43,55 | 40,40 | 41,14 | 41,14 | 1.032.554 |
25 apr 2024 | 1 Dividendo |
24 apr 2024 | 44,35 | 44,70 | 42,65 | 43,13 | 42,13 | 20.303 |
23 apr 2024 | 46,15 | 47,05 | 45,80 | 47,05 | 45,96 | 12.568 |
22 apr 2024 | 47,72 | 47,41 | 46,32 | 47,12 | 46,03 | 13.046 |
19 apr 2024 | 46,55 | 47,65 | 46,70 | 47,65 | 46,54 | 12.869 |
18 apr 2024 | 46,80 | 47,25 | 45,90 | 46,40 | 45,32 | 14.630 |
17 apr 2024 | 46,35 | 46,45 | 46,13 | 46,40 | 45,32 | 18.531 |
16 apr 2024 | 43,42 | 46,15 | 44,30 | 46,15 | 45,08 | 17.649 |
15 apr 2024 | 45,28 | 45,00 | 44,60 | 44,80 | 43,76 | 16.086 |
12 apr 2024 | 45,38 | 46,05 | 44,65 | 44,95 | 43,91 | 26.804 |
11 apr 2024 | 44,50 | 45,65 | 44,40 | 45,65 | 44,59 | 27.311 |
10 apr 2024 | 44,65 | 45,20 | 44,65 | 44,65 | 43,61 | 12.825 |
09 apr 2024 | 44,35 | 44,75 | 44,10 | 44,45 | 43,42 | 21.943 |
08 apr 2024 | 44,20 | 44,47 | 44,35 | 44,40 | 43,37 | 8.638 |
05 apr 2024 | 43,83 | 44,00 | 43,68 | 43,68 | 42,67 | 16.107 |
04 apr 2024 | 42,85 | 44,05 | 43,10 | 44,05 | 43,03 | 28.316 |
03 apr 2024 | 41,28 | 42,80 | 41,45 | 42,20 | 41,22 | 26.557 |
02 apr 2024 | 40,90 | 41,60 | 40,60 | 41,60 | 40,64 | 10.605 |
28 mar 2024 | 39,92 | 40,80 | 40,15 | 40,80 | 39,85 | 3.943 |
27 mar 2024 | 40,10 | 40,70 | 39,90 | 39,90 | 38,97 | 9.320 |
26 mar 2024 | 39,88 | 40,00 | 39,90 | 40,00 | 39,07 | 5.196 |
25 mar 2024 | 40,05 | 40,55 | 39,80 | 39,80 | 38,88 | 13.886 |
22 mar 2024 | 39,42 | 39,95 | 39,25 | 39,90 | 38,97 | 4.200 |
21 mar 2024 | 38,85 | 39,50 | 39,04 | 39,24 | 38,33 | 11.530 |
20 mar 2024 | 39,42 | 39,28 | 38,90 | 38,90 | 37,99 | 6.346 |
19 mar 2024 | 39,08 | 39,70 | 39,13 | 39,55 | 38,63 | 36.727 |
18 mar 2024 | 37,22 | 39,10 | 37,70 | 38,94 | 38,03 | 12.605 |
15 mar 2024 | 37,42 | 37,65 | 37,65 | 37,65 | 36,78 | 86 |
14 mar 2024 | 37,33 | 38,00 | 37,75 | 37,92 | 37,04 | 17.118 |
13 mar 2024 | 37,42 | 38,10 | 37,75 | 37,89 | 37,01 | 9.813 |
12 mar 2024 | 37,22 | 37,75 | 37,10 | 37,45 | 36,58 | 2.843 |
11 mar 2024 | 37,03 | 37,35 | 37,00 | 37,11 | 36,25 | 14.388 |
08 mar 2024 | 37,28 | 37,20 | 37,20 | 37,20 | 36,34 | 1.000 |
07 mar 2024 | 37,13 | 37,40 | 36,90 | 36,90 | 36,04 | 18.922 |
06 mar 2024 | 37,78 | 37,50 | 37,20 | 37,44 | 36,57 | 17.739 |
05 mar 2024 | 37,78 | 37,90 | 37,43 | 37,90 | 37,02 | 26.382 |
04 mar 2024 | 37,17 | 38,05 | 37,22 | 37,40 | 36,53 | 8.007 |
01 mar 2024 | 37,28 | 37,40 | 37,10 | 37,31 | 36,44 | 4.304 |
29 feb 2024 | 36,65 | 37,18 | 36,55 | 37,15 | 36,29 | 2.224 |
28 feb 2024 | 37,33 | 37,35 | 36,80 | 36,85 | 36,00 | 8.227 |
27 feb 2024 | 36,95 | 37,17 | 36,60 | 37,17 | 36,31 | 12.776 |
26 feb 2024 | 37,17 | 37,20 | 36,75 | 37,15 | 36,28 | 8.667 |
23 feb 2024 | 37,03 | 37,40 | 36,75 | 36,80 | 35,95 | 3.947 |
22 feb 2024 | 37,22 | 37,05 | 36,85 | 37,00 | 36,14 | 3.528 |
21 feb 2024 | 37,33 | 37,45 | 36,95 | 37,00 | 36,14 | 6.675 |
20 feb 2024 | 38,30 | 37,90 | 37,35 | 37,51 | 36,64 | 8.508 |
19 feb 2024 | 38,85 | 38,70 | 38,20 | 38,50 | 37,61 | 3.275 |
16 feb 2024 | 38,95 | 39,15 | 39,00 | 39,13 | 38,22 | 5.577 |
15 feb 2024 | 39,58 | 39,50 | 39,00 | 39,17 | 38,26 | 15.911 |
14 feb 2024 | 39,83 | 39,95 | 39,65 | 39,73 | 38,81 | 5.012 |
13 feb 2024 | 39,88 | 40,00 | 39,50 | 39,98 | 39,05 | 20.319 |
12 feb 2024 | 38,05 | 40,05 | 38,29 | 40,00 | 39,07 | 22.372 |
09 feb 2024 | 39,22 | 39,70 | 37,55 | 38,15 | 37,26 | 25.833 |
08 feb 2024 | 41,17 | 41,00 | 39,55 | 40,20 | 39,27 | 14.048 |
07 feb 2024 | 39,03 | 39,65 | 39,05 | 39,05 | 38,15 | 2.237 |
06 feb 2024 | 39,17 | 39,10 | 38,55 | 38,87 | 37,97 | 26.085 |
05 feb 2024 | 39,53 | 39,25 | 38,99 | 39,05 | 38,14 | 17.620 |
02 feb 2024 | 40,05 | 40,70 | 39,20 | 39,20 | 38,29 | 582 |
01 feb 2024 | 40,50 | 40,70 | 40,70 | 40,70 | 39,76 | 2.348 |
31 gen 2024 | 41,03 | 41,00 | 39,90 | 40,75 | 39,81 | 13.041 |
30 gen 2024 | 41,63 | 41,50 | 40,60 | 40,60 | 39,65 | 12.644 |
29 gen 2024 | 41,42 | 41,50 | 40,90 | 41,22 | 40,27 | 9.653 |
26 gen 2024 | 40,20 | 40,95 | 40,00 | 40,85 | 39,90 | 16.250 |
25 gen 2024 | 40,10 | 40,35 | 39,90 | 40,20 | 39,26 | 7.536 |
24 gen 2024 | 40,45 | 40,35 | 40,22 | 40,26 | 39,32 | 6.080 |
23 gen 2024 | 41,03 | 40,50 | 39,85 | 40,50 | 39,56 | 19.237 |
22 gen 2024 | 38,90 | 40,85 | 40,10 | 40,10 | 39,17 | 17.760 |
19 gen 2024 | 39,72 | 39,30 | 38,55 | 39,00 | 38,10 | 26.162 |
18 gen 2024 | 40,25 | 40,10 | 38,90 | 39,49 | 38,57 | 32.688 |
17 gen 2024 | 38,05 | 40,35 | 38,15 | 39,73 | 38,81 | 36.363 |
16 gen 2024 | 38,75 | 38,75 | 37,25 | 38,22 | 37,34 | 35.271 |
15 gen 2024 | 38,60 | 39,90 | 39,05 | 39,19 | 38,28 | 30.800 |
12 gen 2024 | 37,67 | 37,85 | 37,25 | 37,60 | 36,72 | 11.547 |
11 gen 2024 | 37,33 | 37,85 | 37,10 | 37,55 | 36,68 | 24.174 |
10 gen 2024 | 38,00 | 38,50 | 37,60 | 37,85 | 36,97 | 11.538 |
09 gen 2024 | 38,55 | 38,00 | 37,25 | 37,64 | 36,77 | 28.530 |
08 gen 2024 | 37,13 | 38,70 | 37,05 | 38,57 | 37,68 | 22.664 |
05 gen 2024 | 35,58 | 36,95 | 35,65 | 36,47 | 35,62 | 15.343 |
04 gen 2024 | 35,13 | 36,25 | 35,05 | 36,17 | 35,33 | 11.678 |
03 gen 2024 | 36,35 | 35,55 | 35,05 | 35,25 | 34,43 | 9.929 |
02 gen 2024 | 35,63 | 36,40 | 36,10 | 36,27 | 35,43 | 14.236 |
29 dic 2023 | 35,33 | 36,30 | 35,65 | 36,07 | 35,23 | 13.713 |
28 dic 2023 | 36,05 | 35,60 | 35,25 | 35,25 | 34,43 | 13.877 |
27 dic 2023 | 36,80 | 36,40 | 35,95 | 36,04 | 35,20 | 2.023 |
22 dic 2023 | 36,35 | 36,85 | 36,45 | 36,69 | 35,84 | 9.154 |
21 dic 2023 | 36,20 | 36,60 | 36,05 | 36,60 | 35,75 | 5.659 |
20 dic 2023 | 36,50 | 36,50 | 36,25 | 36,46 | 35,62 | 7.776 |
19 dic 2023 | 36,15 | 37,00 | 36,05 | 36,83 | 35,97 | 22.056 |
18 dic 2023 | 35,38 | 36,00 | 35,40 | 35,70 | 34,87 | 5.995 |
15 dic 2023 | 35,92 | 36,95 | 35,80 | 35,81 | 34,98 | 21.553 |
14 dic 2023 | 34,20 | 35,21 | 35,10 | 35,20 | 34,38 | 9.706 |
13 dic 2023 | 33,33 | 34,25 | 33,55 | 34,05 | 33,26 | 8.729 |
12 dic 2023 | 33,88 | 33,55 | 33,35 | 33,45 | 32,67 | 3.786 |
*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...