Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 39,00 | 39,45 | 38,95 | 39,10 | 39,10 | 13.400.515 |
25 apr 2024 | 39,00 | 39,30 | 38,95 | 39,00 | 39,00 | 26.061.514 |
24 apr 2024 | 40,50 | 40,50 | 39,30 | 39,35 | 39,35 | 48.825.780 |
23 apr 2024 | 39,85 | 40,10 | 39,65 | 40,00 | 40,00 | 23.707.644 |
22 apr 2024 | 39,40 | 39,70 | 39,20 | 39,50 | 39,50 | 25.252.169 |
19 apr 2024 | 39,00 | 39,30 | 38,00 | 38,70 | 38,70 | 44.756.180 |
18 apr 2024 | 39,20 | 39,45 | 38,95 | 39,20 | 39,20 | 30.068.727 |
17 apr 2024 | 39,10 | 39,45 | 38,95 | 39,00 | 39,00 | 19.894.241 |
16 apr 2024 | 39,70 | 40,05 | 39,10 | 39,10 | 39,10 | 28.176.152 |
15 apr 2024 | 39,95 | 40,10 | 39,80 | 39,80 | 39,80 | 18.573.211 |
12 apr 2024 | 39,90 | 40,10 | 39,90 | 39,95 | 39,95 | 13.261.356 |
11 apr 2024 | 40,10 | 40,45 | 39,90 | 40,15 | 40,15 | 12.038.300 |
10 apr 2024 | 40,35 | 40,65 | 40,35 | 40,50 | 40,50 | 9.606.624 |
09 apr 2024 | 40,05 | 40,40 | 39,95 | 40,40 | 40,40 | 9.694.769 |
08 apr 2024 | 39,70 | 40,05 | 39,70 | 40,00 | 40,00 | 11.966.805 |
03 apr 2024 | 40,20 | 40,25 | 39,75 | 39,75 | 39,75 | 20.454.930 |
02 apr 2024 | 40,60 | 40,60 | 40,20 | 40,30 | 40,30 | 10.142.460 |
01 apr 2024 | 40,55 | 40,85 | 40,40 | 40,65 | 40,65 | 11.120.093 |
29 mar 2024 | 40,40 | 40,60 | 40,20 | 40,55 | 40,55 | 4.728.000 |
28 mar 2024 | 40,25 | 40,45 | 40,15 | 40,25 | 40,25 | 9.709.575 |
27 mar 2024 | 40,65 | 40,65 | 40,35 | 40,50 | 40,50 | 7.722.646 |
26 mar 2024 | 40,15 | 40,70 | 40,10 | 40,55 | 40,55 | 16.843.823 |
25 mar 2024 | 39,90 | 40,10 | 39,75 | 40,00 | 40,00 | 12.653.317 |
22 mar 2024 | 40,30 | 40,60 | 40,00 | 40,10 | 40,10 | 16.388.174 |
21 mar 2024 | 40,20 | 40,65 | 40,20 | 40,60 | 40,60 | 21.667.554 |
20 mar 2024 | 40,25 | 40,65 | 40,15 | 40,15 | 40,15 | 24.745.506 |
19 mar 2024 | 40,55 | 40,60 | 40,20 | 40,20 | 40,20 | 16.217.203 |
18 mar 2024 | 40,85 | 40,90 | 40,40 | 40,60 | 40,60 | 16.286.265 |
15 mar 2024 | 40,90 | 40,90 | 40,20 | 40,90 | 40,90 | 27.280.133 |
14 mar 2024 | 40,40 | 41,00 | 40,40 | 40,90 | 40,90 | 22.073.754 |
13 mar 2024 | 39,65 | 40,40 | 39,65 | 40,40 | 40,40 | 25.030.025 |
12 mar 2024 | 39,85 | 40,05 | 39,70 | 39,95 | 39,95 | 17.775.860 |
11 mar 2024 | 39,90 | 40,10 | 39,75 | 39,80 | 39,80 | 18.685.955 |
08 mar 2024 | 39,25 | 40,10 | 39,25 | 39,90 | 39,90 | 26.381.564 |
07 mar 2024 | 39,20 | 39,55 | 39,20 | 39,30 | 39,30 | 18.475.317 |
06 mar 2024 | 39,05 | 39,55 | 39,05 | 39,40 | 39,40 | 19.598.505 |
05 mar 2024 | 38,65 | 39,20 | 38,65 | 39,05 | 39,05 | 18.446.899 |
04 mar 2024 | 38,40 | 38,85 | 38,40 | 38,80 | 38,80 | 10.103.904 |
01 mar 2024 | 38,60 | 38,80 | 38,55 | 38,55 | 38,55 | 9.061.011 |
29 feb 2024 | 38,20 | 38,85 | 38,15 | 38,70 | 38,70 | 23.078.226 |
27 feb 2024 | 38,10 | 38,40 | 38,10 | 38,20 | 38,20 | 11.410.357 |
26 feb 2024 | 38,15 | 38,30 | 38,10 | 38,15 | 38,15 | 8.693.510 |
23 feb 2024 | 38,40 | 38,55 | 38,30 | 38,30 | 38,30 | 6.224.785 |
22 feb 2024 | 38,35 | 38,55 | 38,35 | 38,55 | 38,55 | 9.134.884 |
21 feb 2024 | 38,60 | 38,70 | 38,25 | 38,35 | 38,35 | 10.870.211 |
20 feb 2024 | 38,40 | 38,70 | 38,25 | 38,60 | 38,60 | 11.579.345 |
19 feb 2024 | 38,10 | 38,40 | 38,05 | 38,40 | 38,40 | 10.727.185 |
16 feb 2024 | 37,85 | 38,25 | 37,75 | 37,90 | 37,90 | 10.381.310 |
15 feb 2024 | 37,60 | 38,00 | 37,55 | 37,80 | 37,80 | 19.280.348 |
05 feb 2024 | 37,60 | 37,80 | 37,55 | 37,60 | 37,60 | 15.606.577 |
02 feb 2024 | 37,90 | 37,95 | 37,70 | 37,90 | 37,90 | 9.016.088 |
01 feb 2024 | 37,75 | 37,90 | 37,60 | 37,90 | 37,90 | 15.541.144 |
31 gen 2024 | 37,50 | 37,80 | 37,50 | 37,65 | 37,65 | 21.641.482 |
30 gen 2024 | 38,40 | 38,40 | 37,90 | 37,90 | 37,90 | 13.130.991 |
29 gen 2024 | 38,25 | 38,55 | 38,20 | 38,35 | 38,35 | 8.055.426 |
26 gen 2024 | 37,65 | 38,40 | 37,65 | 38,35 | 38,35 | 11.207.704 |
25 gen 2024 | 37,85 | 38,00 | 37,75 | 37,80 | 37,80 | 9.486.576 |
24 gen 2024 | 37,85 | 38,05 | 37,85 | 37,85 | 37,85 | 8.650.531 |
23 gen 2024 | 38,10 | 38,15 | 37,85 | 37,85 | 37,85 | 11.609.574 |
22 gen 2024 | 38,00 | 38,15 | 37,90 | 38,10 | 38,10 | 11.745.034 |
19 gen 2024 | 37,60 | 37,90 | 37,50 | 37,90 | 37,90 | 13.475.234 |
18 gen 2024 | 37,35 | 37,85 | 37,35 | 37,80 | 37,80 | 16.543.571 |
17 gen 2024 | 38,15 | 38,40 | 37,30 | 37,30 | 37,30 | 43.996.728 |
16 gen 2024 | 38,50 | 38,95 | 38,35 | 38,60 | 38,60 | 19.907.741 |
15 gen 2024 | 39,05 | 39,25 | 38,85 | 38,90 | 38,90 | 7.980.471 |
12 gen 2024 | 39,05 | 39,20 | 38,70 | 39,05 | 39,05 | 9.275.696 |
11 gen 2024 | 39,30 | 39,45 | 39,00 | 39,20 | 39,20 | 11.211.912 |
10 gen 2024 | 39,35 | 39,45 | 39,05 | 39,35 | 39,35 | 12.069.538 |
09 gen 2024 | 39,55 | 39,55 | 39,35 | 39,45 | 39,45 | 12.065.472 |
08 gen 2024 | 39,10 | 39,50 | 39,00 | 39,45 | 39,45 | 17.876.654 |
05 gen 2024 | 38,75 | 39,15 | 38,75 | 38,95 | 38,95 | 8.467.252 |
04 gen 2024 | 38,65 | 39,05 | 38,60 | 38,75 | 38,75 | 10.074.482 |
03 gen 2024 | 38,95 | 39,10 | 38,55 | 38,65 | 38,65 | 15.594.419 |
02 gen 2024 | 39,00 | 39,30 | 38,85 | 39,30 | 39,30 | 10.361.638 |
29 dic 2023 | 39,10 | 39,25 | 38,90 | 39,20 | 39,20 | 10.542.808 |
28 dic 2023 | 38,75 | 39,20 | 38,75 | 39,20 | 39,20 | 12.082.223 |
27 dic 2023 | 38,80 | 39,10 | 38,70 | 39,00 | 39,00 | 12.060.296 |
26 dic 2023 | 38,90 | 38,90 | 38,60 | 38,80 | 38,80 | 7.455.837 |
25 dic 2023 | 38,35 | 38,80 | 38,20 | 38,80 | 38,80 | 11.850.342 |
22 dic 2023 | 38,25 | 38,55 | 38,15 | 38,35 | 38,35 | 19.432.089 |
21 dic 2023 | 38,40 | 38,55 | 38,20 | 38,30 | 38,30 | 24.397.765 |
20 dic 2023 | 39,05 | 39,10 | 38,65 | 38,75 | 38,75 | 28.244.462 |
19 dic 2023 | 39,00 | 39,45 | 38,85 | 39,15 | 39,15 | 25.297.633 |
18 dic 2023 | 39,35 | 39,55 | 38,95 | 39,05 | 39,05 | 26.177.291 |
15 dic 2023 | 39,60 | 39,65 | 39,20 | 39,35 | 39,35 | 26.443.565 |
14 dic 2023 | 39,10 | 39,55 | 38,75 | 39,55 | 39,55 | 22.473.368 |
13 dic 2023 | 39,25 | 39,25 | 38,80 | 38,90 | 38,90 | 11.126.140 |
12 dic 2023 | 39,35 | 39,35 | 38,85 | 39,30 | 39,30 | 11.653.086 |
11 dic 2023 | 39,25 | 39,25 | 38,80 | 38,90 | 38,90 | 12.359.462 |
08 dic 2023 | 38,70 | 39,30 | 38,70 | 39,25 | 39,25 | 14.492.571 |
07 dic 2023 | 39,38 | 39,43 | 38,83 | 38,88 | 38,88 | 16.223.921 |
06 dic 2023 | 38,88 | 39,38 | 38,83 | 39,38 | 39,38 | 17.209.089 |
05 dic 2023 | 38,78 | 38,88 | 38,48 | 38,83 | 38,83 | 14.872.724 |
04 dic 2023 | 38,58 | 39,08 | 38,58 | 38,88 | 38,88 | 20.509.047 |
01 dic 2023 | 39,03 | 39,03 | 38,48 | 38,53 | 38,53 | 21.666.125 |
30 nov 2023 | 39,18 | 39,38 | 39,08 | 39,38 | 39,38 | 35.641.851 |
29 nov 2023 | 39,53 | 39,53 | 39,03 | 39,03 | 39,03 | 19.061.256 |
28 nov 2023 | 39,38 | 39,87 | 39,33 | 39,53 | 39,53 | 16.879.381 |
27 nov 2023 | 39,38 | 40,02 | 39,33 | 39,38 | 39,38 | 18.666.241 |
24 nov 2023 | 39,58 | 39,63 | 39,38 | 39,38 | 39,38 | 8.469.501 |
*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...