Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 38,33 | 38,66 | 38,10 | 38,21 | 38,21 | 4.962 |
24 apr 2024 | 39,03 | 39,06 | 38,57 | 43,54 | 43,54 | 127.379 |
23 apr 2024 | 38,76 | 40,08 | 38,38 | 43,54 | 43,54 | 139.503 |
22 apr 2024 | 37,80 | 38,56 | 37,24 | 43,54 | 43,54 | 351.632 |
19 apr 2024 | 36,54 | 37,49 | 36,54 | 43,54 | 43,54 | 433.694 |
18 apr 2024 | 36,66 | 37,07 | 36,66 | 43,54 | 43,54 | 233.728 |
17 apr 2024 | 36,78 | 37,06 | 36,54 | 43,54 | 43,54 | 49.766 |
16 apr 2024 | 37,24 | 37,29 | 36,87 | 43,54 | 43,54 | 149.510 |
15 apr 2024 | 37,71 | 38,63 | 37,46 | 43,54 | 43,54 | 168.936 |
12 apr 2024 | 38,43 | 38,56 | 38,08 | 43,54 | 43,54 | 768.599 |
11 apr 2024 | 38,50 | 38,89 | 38,21 | 43,54 | 43,54 | 336.654 |
10 apr 2024 | 38,51 | 38,64 | 38,13 | 43,54 | 43,54 | 581.406 |
09 apr 2024 | 38,33 | 38,34 | 37,83 | 43,54 | 43,54 | 71.759 |
08 apr 2024 | 37,94 | 38,13 | 37,85 | 43,54 | 43,54 | 33.502 |
05 apr 2024 | 37,83 | 38,44 | 37,73 | 43,54 | 43,54 | 57.716 |
04 apr 2024 | 38,58 | 38,58 | 38,08 | 43,54 | 43,54 | 85.231 |
03 apr 2024 | 39,20 | 39,28 | 38,24 | 43,54 | 43,54 | 122.223 |
02 apr 2024 | 39,51 | 39,88 | 39,15 | 43,54 | 43,54 | 217.694 |
28 mar 2024 | 39,47 | 39,72 | 39,17 | 43,54 | 43,54 | 232.905 |
27 mar 2024 | 39,46 | 39,63 | 38,85 | 43,54 | 43,54 | 74.697 |
26 mar 2024 | 39,82 | 40,12 | 38,84 | 43,54 | 43,54 | 103.321 |
25 mar 2024 | 40,19 | 40,36 | 39,67 | 43,54 | 43,54 | 697.810 |
22 mar 2024 | 40,29 | 40,48 | 39,96 | 43,54 | 43,54 | 86.720 |
21 mar 2024 | 40,40 | 40,56 | 40,03 | 43,54 | 43,54 | 84.338 |
20 mar 2024 | 40,67 | 40,67 | 40,23 | 43,54 | 43,54 | 22.934 |
19 mar 2024 | 40,87 | 40,87 | 40,44 | 43,54 | 43,54 | 51.367 |
18 mar 2024 | 39,86 | 40,62 | 39,86 | 43,54 | 43,54 | 65.458 |
15 mar 2024 | 40,12 | 40,54 | 40,10 | 43,54 | 43,54 | 83.052 |
14 mar 2024 | 41,00 | 41,00 | 40,13 | 43,54 | 43,54 | 326.843 |
13 mar 2024 | 41,01 | 41,30 | 40,62 | 43,54 | 43,54 | 25.731 |
12 mar 2024 | 41,51 | 41,57 | 41,05 | 43,54 | 43,54 | 265.931 |
11 mar 2024 | 41,04 | 41,26 | 40,49 | 43,54 | 43,54 | 95.700 |
08 mar 2024 | 40,73 | 40,94 | 40,55 | 43,54 | 43,54 | 23.492 |
07 mar 2024 | 40,55 | 41,07 | 40,30 | 43,54 | 43,54 | 75.519 |
06 mar 2024 | 41,09 | 41,09 | 40,35 | 43,54 | 43,54 | 373.108 |
05 mar 2024 | 40,47 | 40,94 | 40,10 | 43,54 | 43,54 | 341.447 |
04 mar 2024 | 39,94 | 40,51 | 39,90 | 43,54 | 43,54 | 1.040.683 |
01 mar 2024 | 39,84 | 39,90 | 39,40 | 43,54 | 43,54 | 47.829 |
29 feb 2024 | 39,93 | 40,30 | 39,56 | 43,54 | 43,54 | 212.472 |
28 feb 2024 | 40,16 | 40,26 | 39,72 | 43,54 | 43,54 | 20.502 |
27 feb 2024 | 40,31 | 40,31 | 39,78 | 43,54 | 43,54 | 979.038 |
26 feb 2024 | 40,08 | 40,26 | 39,90 | 43,54 | 43,54 | 103.343 |
23 feb 2024 | 40,12 | 40,42 | 40,03 | 43,54 | 43,54 | 94.750 |
22 feb 2024 | 39,99 | 40,03 | 39,35 | 43,54 | 43,54 | 238.551 |
21 feb 2024 | 39,37 | 39,56 | 39,09 | 43,54 | 43,54 | 76.100 |
20 feb 2024 | 39,58 | 39,66 | 39,33 | 43,54 | 43,54 | 116.879 |
19 feb 2024 | 40,20 | 40,20 | 39,59 | 43,54 | 43,54 | 1.165.449 |
16 feb 2024 | 39,63 | 40,04 | 39,62 | 43,54 | 43,54 | 95.802 |
15 feb 2024 | 40,10 | 40,10 | 39,58 | 43,54 | 43,54 | 78.763 |
14 feb 2024 | 40,35 | 40,35 | 39,37 | 43,54 | 43,54 | 455.938 |
13 feb 2024 | 40,71 | 40,74 | 40,03 | 43,54 | 43,54 | 157.783 |
12 feb 2024 | 41,17 | 41,32 | 40,35 | 43,54 | 43,54 | 116.315 |
09 feb 2024 | 40,90 | 41,28 | 40,31 | 43,54 | 43,54 | 173.850 |
08 feb 2024 | 40,50 | 41,39 | 40,07 | 43,54 | 43,54 | 195.789 |
07 feb 2024 | 41,78 | 48,18 | 39,81 | 43,54 | 43,54 | 451.795 |
06 feb 2024 | 39,25 | 42,06 | 39,25 | 43,54 | 43,54 | 316.355 |
05 feb 2024 | 39,76 | 40,37 | 39,40 | 43,54 | 43,54 | 434.557 |
02 feb 2024 | 40,54 | 40,56 | 39,88 | 43,54 | 43,54 | 209.997 |
01 feb 2024 | 38,79 | 40,44 | 38,79 | 43,54 | 43,54 | 116.621 |
31 gen 2024 | 40,56 | 40,63 | 40,30 | 43,54 | 43,54 | 114.678 |
30 gen 2024 | 40,89 | 41,00 | 39,98 | 40,51 | 40,51 | 41 |
30 gen 2024 | 1.28 Dividendo |
30 gen 2024 | 24.25:25 Frazionamento azionario |
29 gen 2024 | 41,66 | 42,54 | 41,42 | 41,76 | 40,48 | 210.187 |
26 gen 2024 | 42,22 | 42,28 | 41,94 | 42,25 | 40,95 | 50.978 |
25 gen 2024 | 41,71 | 42,10 | 41,46 | 41,75 | 40,47 | 65.478 |
24 gen 2024 | 42,22 | 42,39 | 41,77 | 41,85 | 40,56 | 697.549 |
23 gen 2024 | 42,44 | 43,00 | 42,05 | 42,11 | 40,82 | 628.797 |
22 gen 2024 | 42,63 | 42,92 | 42,55 | 42,80 | 41,49 | 612.296 |
19 gen 2024 | 42,39 | 42,60 | 42,26 | 42,58 | 41,28 | 112.771 |
18 gen 2024 | 42,38 | 42,86 | 42,23 | 42,30 | 41,01 | 364.770 |
17 gen 2024 | 42,58 | 43,24 | 42,10 | 42,65 | 41,35 | 366.693 |
16 gen 2024 | 41,97 | 43,38 | 41,60 | 43,10 | 41,78 | 225.147 |
15 gen 2024 | 41,96 | 42,19 | 41,88 | 42,28 | 40,98 | 98.118 |
12 gen 2024 | 42,20 | 42,52 | 42,06 | 42,28 | 40,98 | 86.289 |
11 gen 2024 | 42,44 | 42,52 | 41,62 | 41,89 | 40,60 | 649.806 |
10 gen 2024 | 41,98 | 43,25 | 41,86 | 42,08 | 40,79 | 123.152 |
09 gen 2024 | 42,58 | 43,20 | 42,44 | 43,07 | 41,75 | 1.158.363 |
08 gen 2024 | 42,01 | 42,46 | 41,45 | 42,44 | 41,14 | 492.870 |
05 gen 2024 | 41,07 | 41,36 | 40,69 | 41,27 | 40,01 | 146.002 |
04 gen 2024 | 40,53 | 40,82 | 40,02 | 40,84 | 39,59 | 178.132 |
03 gen 2024 | 40,76 | 41,22 | 40,32 | 40,59 | 39,34 | 122.559 |
02 gen 2024 | 40,87 | 41,18 | 40,41 | 40,95 | 39,69 | 517.396 |
29 dic 2023 | 40,51 | 41,19 | 40,45 | 40,54 | 39,29 | 9.640 |
28 dic 2023 | 40,37 | 40,56 | 40,31 | 40,45 | 39,21 | 33.102 |
27 dic 2023 | 40,68 | 40,72 | 40,37 | 40,39 | 39,15 | 50.625 |
22 dic 2023 | 40,18 | 40,75 | 39,76 | 40,41 | 39,17 | 310.384 |
21 dic 2023 | 39,93 | 40,48 | 39,60 | 40,12 | 38,89 | 183.316 |
20 dic 2023 | 40,40 | 40,64 | 40,11 | 40,16 | 38,93 | 216.344 |
19 dic 2023 | 40,16 | 40,26 | 39,47 | 40,05 | 38,82 | 479.371 |
18 dic 2023 | 39,93 | 40,26 | 39,84 | 40,04 | 38,81 | 578.796 |
15 dic 2023 | 40,53 | 40,77 | 40,03 | 40,30 | 39,07 | 1.168.502 |
14 dic 2023 | 41,13 | 41,28 | 40,31 | 40,71 | 39,46 | 332.083 |
13 dic 2023 | 40,34 | 40,30 | 39,79 | 40,20 | 38,97 | 377.669 |
12 dic 2023 | 39,91 | 40,57 | 39,89 | 40,02 | 38,79 | 74.981 |
11 dic 2023 | 39,95 | 40,35 | 39,65 | 40,35 | 39,11 | 93.983 |
08 dic 2023 | 40,17 | 40,28 | 39,65 | 39,77 | 38,55 | 106.170 |
07 dic 2023 | 39,85 | 40,16 | 39,55 | 40,04 | 38,81 | 81.486 |
06 dic 2023 | 39,17 | 39,69 | 39,09 | 39,69 | 38,47 | 253.932 |
05 dic 2023 | 39,46 | 39,64 | 39,22 | 39,25 | 38,05 | 109.144 |
*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...