Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 44,38 | 46,49 | 44,03 | 45,85 | 45,85 | 2.717.952 |
27 giu 2024 | 43,79 | 46,36 | 43,60 | 44,51 | 44,51 | 2.347.534 |
26 giu 2024 | 42,09 | 44,05 | 41,51 | 44,05 | 44,05 | 1.206.293 |
25 giu 2024 | 42,78 | 43,36 | 41,56 | 42,12 | 42,12 | 1.442.740 |
24 giu 2024 | 44,13 | 45,63 | 42,63 | 42,77 | 42,77 | 1.801.772 |
21 giu 2024 | 43,22 | 44,90 | 42,35 | 44,35 | 44,35 | 1.554.772 |
20 giu 2024 | 44,31 | 45,68 | 43,70 | 43,70 | 43,70 | 1.781.660 |
19 giu 2024 | 44,48 | 44,87 | 43,56 | 44,56 | 44,56 | 1.640.833 |
18 giu 2024 | 44,93 | 44,96 | 43,75 | 44,48 | 44,48 | 2.035.799 |
17 giu 2024 | 44,31 | 45,47 | 43,18 | 45,26 | 45,26 | 2.481.500 |
14 giu 2024 | 44,88 | 44,98 | 43,64 | 44,05 | 44,05 | 2.383.354 |
13 giu 2024 | 44,00 | 47,09 | 43,60 | 46,02 | 46,02 | 3.744.684 |
12 giu 2024 | 42,71 | 47,42 | 41,73 | 44,35 | 44,35 | 3.287.595 |
11 giu 2024 | 40,16 | 41,98 | 39,11 | 41,71 | 41,71 | 1.072.907 |
07 giu 2024 | 39,45 | 40,59 | 39,45 | 40,15 | 40,15 | 742.400 |
06 giu 2024 | 40,76 | 42,25 | 39,01 | 39,41 | 39,41 | 1.276.660 |
05 giu 2024 | 41,59 | 41,79 | 40,61 | 40,97 | 40,97 | 806.887 |
04 giu 2024 | 42,50 | 42,85 | 40,68 | 41,33 | 41,33 | 1.426.603 |
03 giu 2024 | 42,75 | 43,98 | 42,25 | 42,95 | 42,95 | 1.513.806 |
03 giu 2024 | 0.23 Dividendo |
31 mag 2024 | 42,23 | 43,79 | 42,20 | 43,09 | 42,86 | 1.339.200 |
30 mag 2024 | 42,59 | 43,49 | 41,64 | 42,19 | 41,96 | 1.064.520 |
29 mag 2024 | 41,35 | 43,04 | 41,20 | 42,57 | 42,34 | 977.230 |
28 mag 2024 | 41,95 | 42,52 | 41,56 | 41,56 | 41,34 | 768.560 |
27 mag 2024 | 41,12 | 42,35 | 41,06 | 42,26 | 42,03 | 1.207.530 |
24 mag 2024 | 42,80 | 44,40 | 41,50 | 41,52 | 41,30 | 2.242.566 |
23 mag 2024 | 42,55 | 44,68 | 41,99 | 44,10 | 43,86 | 2.305.969 |
22 mag 2024 | 41,80 | 42,80 | 41,31 | 42,79 | 42,56 | 1.080.800 |
21 mag 2024 | 40,95 | 41,94 | 40,95 | 41,75 | 41,53 | 722.200 |
20 mag 2024 | 41,46 | 41,46 | 40,92 | 41,26 | 41,04 | 634.760 |
17 mag 2024 | 40,70 | 41,75 | 40,45 | 41,50 | 41,28 | 795.080 |
16 mag 2024 | 40,29 | 41,09 | 40,29 | 40,70 | 40,48 | 654.820 |
15 mag 2024 | 40,19 | 40,66 | 39,90 | 40,09 | 39,88 | 444.580 |
14 mag 2024 | 39,72 | 40,84 | 39,68 | 40,41 | 40,19 | 678.880 |
13 mag 2024 | 40,03 | 40,50 | 39,44 | 39,73 | 39,52 | 657.116 |
10 mag 2024 | 41,59 | 41,59 | 40,26 | 40,36 | 40,14 | 1.115.525 |
09 mag 2024 | 40,36 | 42,28 | 40,35 | 41,39 | 41,17 | 1.018.720 |
08 mag 2024 | 41,11 | 41,11 | 40,16 | 40,22 | 40,01 | 594.160 |
07 mag 2024 | 41,55 | 41,69 | 40,76 | 41,05 | 40,83 | 768.023 |
06 mag 2024 | 40,79 | 41,51 | 40,37 | 41,30 | 41,08 | 1.583.254 |
30 apr 2024 | 40,00 | 40,77 | 39,81 | 40,14 | 39,93 | 1.832.600 |
29 apr 2024 | 39,38 | 40,15 | 39,35 | 40,00 | 39,79 | 1.256.559 |
26 apr 2024 | 39,51 | 40,38 | 39,20 | 39,50 | 39,29 | 1.209.891 |
25 apr 2024 | 39,80 | 41,26 | 39,62 | 39,72 | 39,51 | 1.546.210 |
24 apr 2024 | 39,99 | 40,97 | 38,40 | 40,76 | 40,54 | 2.954.855 |
23 apr 2024 | 35,13 | 36,77 | 35,12 | 36,59 | 36,39 | 928.280 |
22 apr 2024 | 34,40 | 35,45 | 33,50 | 35,45 | 35,26 | 620.501 |
19 apr 2024 | 34,36 | 34,69 | 33,68 | 34,21 | 34,03 | 478.060 |
18 apr 2024 | 35,11 | 35,12 | 33,78 | 34,48 | 34,30 | 822.871 |
17 apr 2024 | 33,49 | 34,77 | 33,21 | 34,77 | 34,58 | 632.156 |
16 apr 2024 | 34,47 | 34,50 | 32,50 | 33,04 | 32,86 | 620.203 |
15 apr 2024 | 37,15 | 37,31 | 34,00 | 34,65 | 34,47 | 982.179 |
12 apr 2024 | 37,60 | 38,19 | 37,12 | 37,15 | 36,95 | 333.000 |
11 apr 2024 | 37,06 | 38,25 | 37,06 | 37,53 | 37,33 | 311.332 |
10 apr 2024 | 38,47 | 38,48 | 36,94 | 37,48 | 37,28 | 437.180 |
09 apr 2024 | 37,99 | 38,46 | 37,42 | 38,39 | 38,19 | 416.279 |
08 apr 2024 | 38,93 | 39,23 | 37,30 | 37,38 | 37,18 | 657.246 |
03 apr 2024 | 40,04 | 40,05 | 38,62 | 39,00 | 38,79 | 631.412 |
02 apr 2024 | 40,03 | 40,38 | 39,69 | 40,00 | 39,79 | 399.806 |
01 apr 2024 | 40,38 | 40,48 | 39,65 | 40,35 | 40,13 | 766.464 |
29 mar 2024 | 38,01 | 38,79 | 37,82 | 40,36 | 40,14 | 290.929 |
28 mar 2024 | 37,89 | 39,06 | 37,09 | 38,44 | 38,23 | 552.340 |
27 mar 2024 | 38,67 | 38,89 | 37,30 | 37,33 | 37,13 | 538.139 |
26 mar 2024 | 38,80 | 39,36 | 38,08 | 38,67 | 38,46 | 600.320 |
25 mar 2024 | 40,31 | 40,72 | 38,77 | 38,77 | 38,56 | 928.393 |
22 mar 2024 | 41,78 | 41,88 | 39,98 | 40,50 | 40,28 | 1.430.789 |
21 mar 2024 | 40,57 | 43,01 | 39,98 | 42,12 | 41,90 | 1.693.320 |
20 mar 2024 | 39,71 | 40,59 | 39,65 | 40,58 | 40,36 | 820.127 |
19 mar 2024 | 39,42 | 40,50 | 39,03 | 39,71 | 39,50 | 871.240 |
18 mar 2024 | 38,79 | 39,50 | 38,66 | 39,43 | 39,22 | 650.975 |
15 mar 2024 | 37,77 | 38,56 | 37,52 | 38,44 | 38,23 | 593.080 |
14 mar 2024 | 38,81 | 38,99 | 37,24 | 37,88 | 37,68 | 841.163 |
13 mar 2024 | 38,77 | 39,35 | 38,26 | 38,81 | 38,60 | 774.905 |
12 mar 2024 | 38,01 | 38,68 | 37,85 | 38,42 | 38,21 | 664.247 |
11 mar 2024 | 37,44 | 38,01 | 36,85 | 38,01 | 37,81 | 685.215 |
08 mar 2024 | 37,41 | 37,90 | 36,70 | 37,67 | 37,47 | 897.862 |
07 mar 2024 | 39,05 | 39,88 | 37,36 | 37,65 | 37,45 | 1.601.044 |
06 mar 2024 | 37,09 | 41,60 | 36,39 | 39,58 | 39,37 | 1.862.612 |
05 mar 2024 | 37,71 | 37,99 | 36,70 | 37,26 | 37,06 | 551.140 |
04 mar 2024 | 37,88 | 38,15 | 36,67 | 37,70 | 37,50 | 625.380 |
01 mar 2024 | 36,57 | 37,68 | 36,57 | 37,27 | 37,07 | 751.046 |
29 feb 2024 | 34,98 | 36,55 | 34,80 | 36,55 | 36,35 | 934.800 |
28 feb 2024 | 38,75 | 39,18 | 34,76 | 34,84 | 34,65 | 1.484.502 |
27 feb 2024 | 37,07 | 38,75 | 37,02 | 38,75 | 38,54 | 760.378 |
26 feb 2024 | 36,75 | 38,28 | 36,56 | 37,47 | 37,27 | 886.020 |
23 feb 2024 | 35,60 | 36,83 | 35,21 | 36,72 | 36,52 | 887.040 |
22 feb 2024 | 34,70 | 35,68 | 34,52 | 35,57 | 35,38 | 787.852 |
21 feb 2024 | 34,11 | 35,86 | 34,11 | 34,70 | 34,51 | 806.978 |
20 feb 2024 | 33,40 | 34,94 | 33,25 | 34,73 | 34,54 | 849.017 |
19 feb 2024 | 32,80 | 34,30 | 32,80 | 33,86 | 33,68 | 952.000 |
08 feb 2024 | 29,16 | 33,04 | 28,80 | 32,16 | 31,99 | 1.324.754 |
07 feb 2024 | 30,47 | 30,85 | 29,02 | 29,16 | 29,00 | 1.085.029 |
06 feb 2024 | 28,59 | 31,51 | 27,11 | 30,72 | 30,56 | 1.228.293 |
05 feb 2024 | 32,06 | 32,06 | 27,53 | 29,47 | 29,31 | 1.451.125 |
02 feb 2024 | 34,39 | 35,23 | 31,10 | 32,30 | 32,13 | 1.269.711 |
01 feb 2024 | 34,82 | 35,01 | 33,39 | 34,37 | 34,19 | 836.380 |
31 gen 2024 | 36,70 | 37,10 | 34,20 | 34,56 | 34,38 | 914.220 |
30 gen 2024 | 38,28 | 38,41 | 36,72 | 36,72 | 36,52 | 768.420 |
29 gen 2024 | 39,48 | 40,25 | 38,11 | 38,30 | 38,10 | 677.200 |
26 gen 2024 | 40,51 | 40,77 | 39,30 | 39,45 | 39,24 | 686.635 |
*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...