Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 giu 2024 | 30,70 | 31,60 | 30,70 | 31,35 | 31,35 | 3.810.818 |
30 mag 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
29 mag 2024 | 30,75 | 31,30 | 30,30 | 31,00 | 31,00 | 6.297.089 |
28 mag 2024 | 30,90 | 31,00 | 30,40 | 30,75 | 30,75 | 5.114.596 |
27 mag 2024 | 30,40 | 30,90 | 30,10 | 30,80 | 30,80 | 4.176.942 |
26 mag 2024 | 30,85 | 31,05 | 30,20 | 30,45 | 30,45 | 3.450.757 |
23 mag 2024 | 31,75 | 31,75 | 30,75 | 30,85 | 30,85 | 7.704.659 |
22 mag 2024 | 31,85 | 31,85 | 31,45 | 31,70 | 31,70 | 3.320.364 |
21 mag 2024 | 31,40 | 31,85 | 31,30 | 31,85 | 31,85 | 3.435.222 |
20 mag 2024 | 31,40 | 31,50 | 31,15 | 31,40 | 31,40 | 3.098.171 |
20 mag 2024 | 0.25 Dividendo |
19 mag 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,45 | - |
16 mag 2024 | 31,45 | 32,30 | 31,35 | 31,70 | 31,45 | 7.680.098 |
15 mag 2024 | 31,50 | 31,70 | 31,25 | 31,40 | 31,15 | 4.416.342 |
14 mag 2024 | 31,85 | 31,95 | 31,20 | 31,40 | 31,15 | 5.165.095 |
13 mag 2024 | 31,85 | 32,00 | 31,25 | 31,85 | 31,60 | 5.545.458 |
12 mag 2024 | 32,00 | 32,15 | 31,30 | 31,95 | 31,70 | 4.364.879 |
09 mag 2024 | 32,00 | 32,25 | 31,85 | 32,15 | 31,90 | 3.789.600 |
08 mag 2024 | 32,70 | 32,75 | 31,90 | 32,20 | 31,95 | 4.479.901 |
07 mag 2024 | 32,65 | 32,75 | 32,35 | 32,65 | 32,39 | 2.768.050 |
06 mag 2024 | 32,00 | 33,05 | 32,00 | 32,60 | 32,34 | 5.713.654 |
05 mag 2024 | 32,45 | 32,90 | 32,00 | 32,00 | 31,75 | 4.952.069 |
02 mag 2024 | 32,70 | 32,75 | 31,95 | 32,25 | 32,00 | 6.180.203 |
01 mag 2024 | 33,45 | 33,50 | 32,45 | 32,60 | 32,34 | 6.586.861 |
30 apr 2024 | 33,95 | 33,95 | 33,35 | 33,35 | 33,09 | 4.111.222 |
29 apr 2024 | 32,70 | 33,95 | 32,65 | 33,75 | 33,48 | 8.801.911 |
28 apr 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,29 | - |
25 apr 2024 | 33,30 | 33,30 | 32,50 | 32,55 | 32,29 | 3.607.959 |
24 apr 2024 | 33,65 | 34,00 | 32,80 | 32,90 | 32,64 | 5.704.884 |
24 apr 2024 | 5:4 Frazionamento azionario |
23 apr 2024 | 33,60 | 34,00 | 33,44 | 33,60 | 33,34 | 6.677.980 |
22 apr 2024 | 33,68 | 33,76 | 33,04 | 33,48 | 33,22 | 7.076.422 |
21 apr 2024 | 33,96 | 34,20 | 33,60 | 33,64 | 33,37 | 3.929.680 |
18 apr 2024 | 34,00 | 34,32 | 33,60 | 33,68 | 33,41 | 4.957.735 |
17 apr 2024 | 33,60 | 34,00 | 33,36 | 33,80 | 33,53 | 7.127.446 |
16 apr 2024 | 34,64 | 34,68 | 33,52 | 33,52 | 33,26 | 7.323.752 |
15 apr 2024 | 34,88 | 35,28 | 34,60 | 34,64 | 34,37 | 5.316.846 |
14 apr 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,28 | - |
04 apr 2024 | 35,20 | 35,60 | 34,80 | 35,56 | 35,28 | 3.354.522 |
03 apr 2024 | 34,16 | 35,44 | 34,04 | 35,04 | 34,76 | 4.201.965 |
02 apr 2024 | 33,88 | 34,28 | 33,36 | 33,88 | 33,61 | 4.645.092 |
01 apr 2024 | 34,04 | 34,28 | 33,48 | 33,60 | 33,34 | 2.446.546 |
31 mar 2024 | 35,04 | 35,08 | 33,92 | 34,04 | 33,77 | 2.495.353 |
28 mar 2024 | 35,04 | 35,48 | 34,60 | 35,04 | 34,76 | 2.521.958 |
27 mar 2024 | 35,56 | 35,84 | 34,68 | 34,88 | 34,60 | 4.542.555 |
26 mar 2024 | 35,12 | 35,60 | 34,96 | 35,60 | 35,32 | 5.783.957 |
25 mar 2024 | 34,60 | 35,16 | 34,40 | 35,12 | 34,84 | 4.094.107 |
24 mar 2024 | 35,08 | 35,20 | 34,60 | 34,60 | 34,33 | 1.310.515 |
21 mar 2024 | 34,20 | 35,52 | 34,20 | 34,96 | 34,68 | 7.451.230 |
20 mar 2024 | 34,40 | 34,40 | 33,92 | 34,08 | 33,81 | 2.449.718 |
19 mar 2024 | 34,24 | 34,48 | 33,76 | 34,32 | 34,05 | 3.410.397 |
18 mar 2024 | 34,00 | 34,28 | 33,32 | 34,24 | 33,97 | 2.919.287 |
17 mar 2024 | 34,68 | 34,76 | 34,00 | 34,00 | 33,73 | 2.118.513 |
14 mar 2024 | 35,20 | 35,68 | 34,52 | 34,68 | 34,41 | 5.570.103 |
13 mar 2024 | 34,44 | 35,28 | 34,44 | 35,12 | 34,84 | 4.536.178 |
12 mar 2024 | 34,00 | 34,68 | 34,00 | 34,48 | 34,21 | 2.672.231 |
11 mar 2024 | 34,04 | 34,36 | 33,76 | 34,24 | 33,97 | 1.866.020 |
10 mar 2024 | 34,16 | 34,36 | 34,00 | 34,08 | 33,81 | 1.284.573 |
07 mar 2024 | 34,44 | 34,96 | 34,00 | 34,16 | 33,89 | 3.727.996 |
06 mar 2024 | 33,72 | 34,56 | 33,52 | 34,40 | 34,13 | 4.601.265 |
05 mar 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,73 | - |
04 mar 2024 | 34,56 | 34,80 | 33,84 | 34,00 | 33,73 | 5.473.982 |
03 mar 2024 | 35,16 | 35,28 | 34,28 | 34,56 | 34,29 | 2.858.008 |
29 feb 2024 | 35,44 | 35,60 | 35,16 | 35,16 | 34,88 | 4.341.045 |
28 feb 2024 | 35,72 | 35,76 | 35,40 | 35,40 | 35,12 | 3.235.615 |
27 feb 2024 | 35,96 | 35,96 | 35,48 | 35,72 | 35,44 | 3.760.582 |
26 feb 2024 | 35,52 | 36,00 | 35,44 | 35,96 | 35,68 | 5.165.410 |
25 feb 2024 | 35,60 | 35,80 | 35,28 | 35,52 | 35,24 | 2.835.303 |
21 feb 2024 | 35,40 | 35,76 | 35,28 | 35,60 | 35,32 | 3.945.032 |
20 feb 2024 | 35,28 | 35,44 | 34,96 | 35,40 | 35,12 | 3.568.462 |
19 feb 2024 | 35,12 | 35,32 | 34,80 | 35,20 | 34,92 | 3.088.505 |
18 feb 2024 | 35,12 | 35,40 | 34,80 | 35,04 | 34,76 | 3.411.953 |
15 feb 2024 | 34,88 | 35,52 | 34,80 | 35,12 | 34,84 | 4.143.453 |
14 feb 2024 | 34,80 | 35,16 | 34,64 | 34,84 | 34,57 | 3.775.551 |
13 feb 2024 | 34,04 | 35,24 | 34,04 | 34,96 | 34,68 | 9.245.387 |
12 feb 2024 | 34,40 | 34,40 | 33,80 | 34,16 | 33,89 | 4.255.741 |
11 feb 2024 | 34,40 | 34,72 | 34,32 | 34,40 | 34,13 | 2.701.633 |
08 feb 2024 | 32,96 | 33,68 | 32,96 | 33,56 | 33,30 | 4.279.412 |
07 feb 2024 | 32,96 | 33,68 | 32,96 | 33,56 | 33,30 | 4.279.412 |
06 feb 2024 | 34,12 | 34,36 | 32,88 | 33,48 | 33,22 | 10.646.893 |
05 feb 2024 | 34,12 | 34,28 | 33,52 | 33,80 | 33,53 | 3.936.355 |
04 feb 2024 | 33,76 | 34,12 | 33,68 | 33,92 | 33,65 | 2.122.988 |
01 feb 2024 | 33,08 | 34,08 | 33,04 | 33,76 | 33,49 | 5.861.096 |
31 gen 2024 | 33,60 | 34,16 | 33,16 | 33,16 | 32,90 | 7.137.397 |
30 gen 2024 | 34,44 | 34,76 | 33,72 | 33,80 | 33,53 | 6.178.687 |
29 gen 2024 | 34,72 | 35,04 | 34,52 | 34,64 | 34,37 | 4.180.598 |
28 gen 2024 | 34,32 | 34,96 | 34,32 | 34,64 | 34,37 | 5.668.325 |
25 gen 2024 | 34,68 | 34,72 | 34,28 | 34,32 | 34,05 | 4.161.010 |
24 gen 2024 | 34,28 | 34,68 | 34,20 | 34,68 | 34,41 | 5.406.410 |
23 gen 2024 | 34,72 | 34,76 | 34,08 | 34,28 | 34,01 | 5.394.108 |
22 gen 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 34,01 | - |
21 gen 2024 | 34,04 | 34,52 | 34,00 | 34,28 | 34,01 | 4.235.763 |
18 gen 2024 | 34,56 | 34,80 | 33,48 | 33,84 | 33,57 | 12.203.375 |
17 gen 2024 | 33,68 | 34,88 | 33,52 | 34,56 | 34,29 | 13.366.682 |
16 gen 2024 | 34,00 | 34,28 | 33,64 | 33,68 | 33,41 | 5.357.605 |
15 gen 2024 | 33,40 | 34,32 | 33,40 | 34,08 | 33,81 | 7.198.346 |
14 gen 2024 | 32,96 | 33,52 | 32,80 | 33,36 | 33,10 | 3.824.812 |
11 gen 2024 | 33,12 | 33,52 | 33,12 | 33,12 | 32,86 | 6.096.197 |
10 gen 2024 | 33,04 | 33,36 | 32,80 | 33,08 | 32,82 | 3.829.095 |
09 gen 2024 | 32,96 | 33,32 | 32,68 | 33,04 | 32,78 | 5.037.725 |
*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...