Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 38,13 | 38,89 | 38,08 | 38,85 | 38,85 | 9.519 |
25 apr 2024 | 38,33 | 38,71 | 37,88 | 37,94 | 37,94 | 589.530 |
24 apr 2024 | 39,03 | 39,06 | 38,57 | 38,73 | 38,73 | 127.380 |
23 apr 2024 | 38,76 | 40,08 | 38,38 | 38,90 | 38,90 | 139.503 |
22 apr 2024 | 37,80 | 38,56 | 37,24 | 38,44 | 38,44 | 351.633 |
19 apr 2024 | 36,54 | 37,49 | 36,54 | 37,27 | 37,27 | 433.695 |
18 apr 2024 | 36,66 | 37,07 | 36,66 | 37,02 | 37,02 | 233.729 |
17 apr 2024 | 36,78 | 37,06 | 36,54 | 36,96 | 36,96 | 49.766 |
16 apr 2024 | 37,24 | 37,29 | 36,87 | 36,95 | 36,95 | 149.510 |
15 apr 2024 | 37,71 | 38,63 | 37,46 | 37,57 | 37,57 | 168.937 |
12 apr 2024 | 38,43 | 38,56 | 38,08 | 38,33 | 38,33 | 768.599 |
11 apr 2024 | 38,50 | 38,89 | 38,21 | 38,49 | 38,49 | 336.654 |
10 apr 2024 | 38,51 | 38,64 | 38,13 | 38,44 | 38,44 | 581.406 |
09 apr 2024 | 38,33 | 38,34 | 37,83 | 38,24 | 38,24 | 71.760 |
08 apr 2024 | 37,94 | 38,13 | 37,85 | 38,03 | 38,03 | 33.503 |
05 apr 2024 | 37,83 | 38,44 | 37,73 | 37,83 | 37,83 | 57.717 |
04 apr 2024 | 38,58 | 38,58 | 38,08 | 38,24 | 38,24 | 85.231 |
03 apr 2024 | 39,20 | 39,28 | 38,24 | 38,70 | 38,70 | 122.224 |
02 apr 2024 | 39,51 | 39,88 | 39,15 | 39,47 | 39,47 | 217.694 |
28 mar 2024 | 39,47 | 39,72 | 39,17 | 39,63 | 39,63 | 232.905 |
27 mar 2024 | 39,46 | 39,63 | 38,85 | 39,44 | 39,44 | 74.698 |
26 mar 2024 | 39,82 | 40,12 | 38,84 | 39,10 | 39,10 | 103.322 |
25 mar 2024 | 40,19 | 40,36 | 39,67 | 40,14 | 40,14 | 697.811 |
22 mar 2024 | 40,29 | 40,48 | 39,96 | 40,21 | 40,21 | 86.721 |
21 mar 2024 | 40,40 | 40,56 | 40,03 | 40,28 | 40,28 | 84.339 |
20 mar 2024 | 40,67 | 40,67 | 40,23 | 40,25 | 40,25 | 22.935 |
19 mar 2024 | 40,87 | 40,87 | 40,44 | 40,70 | 40,70 | 51.367 |
18 mar 2024 | 39,86 | 40,62 | 39,86 | 40,50 | 40,50 | 65.459 |
15 mar 2024 | 40,12 | 40,54 | 40,10 | 40,11 | 40,11 | 49.632 |
14 mar 2024 | 41,00 | 41,00 | 40,13 | 40,14 | 40,14 | 326.843 |
13 mar 2024 | 41,01 | 41,30 | 40,62 | 40,65 | 40,65 | 25.731 |
12 mar 2024 | 41,51 | 41,57 | 41,08 | 41,47 | 41,47 | 244.765 |
11 mar 2024 | 41,04 | 41,26 | 40,49 | 41,02 | 41,02 | 95.700 |
08 mar 2024 | 40,73 | 40,94 | 40,55 | 40,60 | 40,60 | 11.806 |
07 mar 2024 | 40,55 | 41,07 | 40,30 | 40,75 | 40,75 | 75.520 |
06 mar 2024 | 41,09 | 41,09 | 40,35 | 40,63 | 40,63 | 373.108 |
05 mar 2024 | 40,47 | 40,94 | 40,10 | 40,79 | 40,79 | 341.448 |
04 mar 2024 | 39,94 | 40,51 | 39,90 | 40,38 | 40,38 | 1.040.684 |
01 mar 2024 | 39,84 | 39,90 | 39,40 | 39,58 | 39,58 | 47.829 |
29 feb 2024 | 39,93 | 40,30 | 39,56 | 39,63 | 39,63 | 212.472 |
28 feb 2024 | 40,16 | 40,26 | 39,72 | 39,90 | 39,90 | 20.502 |
27 feb 2024 | 40,31 | 40,31 | 39,78 | 39,98 | 39,98 | 979.039 |
26 feb 2024 | 40,08 | 40,26 | 39,90 | 40,06 | 40,06 | 103.344 |
23 feb 2024 | 40,12 | 40,42 | 40,03 | 40,20 | 40,20 | 94.750 |
22 feb 2024 | 39,99 | 40,03 | 39,35 | 39,92 | 39,92 | 238.552 |
21 feb 2024 | 39,37 | 39,56 | 39,09 | 39,29 | 39,29 | 76.100 |
20 feb 2024 | 39,58 | 39,66 | 39,33 | 39,50 | 39,50 | 116.879 |
19 feb 2024 | 40,20 | 40,20 | 39,59 | 39,68 | 39,68 | 1.165.449 |
16 feb 2024 | 39,63 | 40,04 | 39,62 | 39,93 | 39,93 | 95.803 |
15 feb 2024 | 40,10 | 40,10 | 39,58 | 39,69 | 39,69 | 78.763 |
14 feb 2024 | 40,35 | 40,35 | 39,37 | 39,63 | 39,63 | 455.938 |
13 feb 2024 | 40,71 | 40,74 | 40,03 | 40,28 | 40,28 | 157.783 |
12 feb 2024 | 41,17 | 41,32 | 40,35 | 40,75 | 40,75 | 116.315 |
09 feb 2024 | 40,90 | 41,28 | 40,31 | 40,64 | 40,64 | 173.851 |
08 feb 2024 | 40,50 | 41,39 | 40,07 | 40,93 | 40,93 | 195.789 |
07 feb 2024 | 41,78 | 48,18 | 39,81 | 41,49 | 41,49 | 220.615 |
06 feb 2024 | 39,25 | 42,06 | 39,25 | 41,50 | 41,50 | 316.355 |
05 feb 2024 | 39,76 | 40,37 | 39,40 | 39,70 | 39,70 | 434.557 |
02 feb 2024 | 40,54 | 40,56 | 39,88 | 39,88 | 39,88 | 185.500 |
01 feb 2024 | 38,79 | 40,44 | 38,79 | 40,19 | 40,19 | 29.392 |
31 gen 2024 | 40,56 | 40,63 | 40,30 | 40,47 | 40,47 | 114.678 |
30 gen 2024 | 40,89 | 41,00 | 39,98 | 39,98 | 39,98 | 42 |
30 gen 2024 | 1.184768 Dividendo |
30 gen 2024 | 0.97:1 Frazionamento azionario |
29 gen 2024 | 41,66 | 42,54 | 41,42 | 41,82 | 40,63 | 210.186 |
26 gen 2024 | 42,22 | 42,28 | 41,94 | 42,04 | 40,85 | 50.978 |
25 gen 2024 | 41,71 | 42,10 | 41,46 | 42,01 | 40,82 | 65.479 |
24 gen 2024 | 42,22 | 42,39 | 41,77 | 42,16 | 40,96 | 697.548 |
23 gen 2024 | 42,44 | 43,00 | 42,05 | 42,07 | 40,88 | 628.798 |
22 gen 2024 | 42,63 | 42,92 | 42,55 | 42,78 | 41,57 | 612.296 |
19 gen 2024 | 42,39 | 42,60 | 42,26 | 42,48 | 41,28 | 112.772 |
18 gen 2024 | 42,38 | 42,86 | 42,23 | 42,34 | 41,14 | 364.771 |
17 gen 2024 | 42,58 | 43,24 | 42,10 | 42,59 | 41,38 | 366.694 |
16 gen 2024 | 41,97 | 43,38 | 41,60 | 42,94 | 41,72 | 225.147 |
15 gen 2024 | 41,96 | 42,19 | 41,88 | 41,97 | 40,78 | 98.119 |
12 gen 2024 | 42,20 | 42,52 | 42,06 | 42,28 | 41,08 | 86.288 |
11 gen 2024 | 42,44 | 42,52 | 41,62 | 41,93 | 40,74 | 649.807 |
10 gen 2024 | 41,98 | 43,25 | 41,86 | 42,05 | 40,86 | 123.152 |
09 gen 2024 | 42,58 | 43,20 | 42,44 | 43,05 | 41,83 | 1.158.364 |
08 gen 2024 | 42,01 | 42,46 | 41,45 | 42,32 | 41,12 | 492.871 |
05 gen 2024 | 41,07 | 41,36 | 40,69 | 41,36 | 40,19 | 146.001 |
04 gen 2024 | 40,53 | 40,82 | 40,02 | 40,51 | 39,37 | 178.133 |
03 gen 2024 | 40,76 | 41,22 | 40,32 | 40,62 | 39,47 | 122.559 |
02 gen 2024 | 40,87 | 41,18 | 40,41 | 40,98 | 39,81 | 517.395 |
29 dic 2023 | 40,51 | 41,19 | 40,45 | 40,53 | 39,38 | 9.640 |
28 dic 2023 | 40,37 | 40,56 | 40,31 | 40,44 | 39,30 | 33.102 |
27 dic 2023 | 40,68 | 40,72 | 40,37 | 40,54 | 39,40 | 50.624 |
22 dic 2023 | 40,18 | 40,75 | 39,76 | 40,35 | 39,21 | 310.383 |
21 dic 2023 | 39,93 | 40,48 | 39,60 | 39,90 | 38,77 | 183.316 |
20 dic 2023 | 40,40 | 40,64 | 40,11 | 40,25 | 39,10 | 216.344 |
19 dic 2023 | 40,16 | 40,26 | 39,47 | 39,85 | 38,72 | 479.370 |
18 dic 2023 | 39,93 | 40,26 | 39,84 | 40,04 | 38,91 | 578.796 |
15 dic 2023 | 40,53 | 40,77 | 40,03 | 40,21 | 39,07 | 1.168.503 |
14 dic 2023 | 41,13 | 41,28 | 40,31 | 40,87 | 39,71 | 332.083 |
13 dic 2023 | 40,34 | 40,30 | 39,79 | 40,15 | 39,01 | 377.670 |
12 dic 2023 | 39,91 | 40,57 | 39,89 | 40,05 | 38,92 | 74.980 |
11 dic 2023 | 39,95 | 40,35 | 39,65 | 40,21 | 39,07 | 93.983 |
08 dic 2023 | 40,17 | 40,28 | 39,65 | 40,08 | 38,95 | 106.170 |
07 dic 2023 | 39,85 | 40,16 | 39,55 | 39,59 | 38,47 | 81.487 |
06 dic 2023 | 39,17 | 39,69 | 39,09 | 39,51 | 38,39 | 253.932 |
*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...