Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 37,69 | 40,69 | 37,50 | 40,09 | 40,09 | 4.295.060 |
27 giu 2024 | 37,39 | 38,49 | 36,74 | 38,35 | 38,35 | 2.721.751 |
26 giu 2024 | 35,52 | 37,66 | 35,10 | 37,38 | 37,38 | 1.528.951 |
25 giu 2024 | 36,50 | 36,88 | 35,36 | 35,89 | 35,89 | 1.192.051 |
24 giu 2024 | 37,99 | 38,13 | 36,37 | 36,47 | 36,47 | 1.659.451 |
21 giu 2024 | 37,76 | 38,44 | 36,32 | 37,77 | 37,77 | 1.964.136 |
20 giu 2024 | 38,67 | 38,98 | 37,40 | 37,77 | 37,77 | 1.847.500 |
19 giu 2024 | 39,61 | 39,95 | 38,42 | 38,70 | 38,70 | 2.529.032 |
18 giu 2024 | 39,52 | 40,36 | 39,02 | 40,02 | 40,02 | 3.535.558 |
17 giu 2024 | 37,67 | 41,82 | 37,01 | 40,55 | 40,55 | 5.401.865 |
14 giu 2024 | 36,16 | 41,22 | 36,02 | 38,40 | 38,40 | 4.825.150 |
13 giu 2024 | 35,42 | 36,38 | 35,40 | 35,58 | 35,58 | 2.331.650 |
12 giu 2024 | 34,46 | 36,50 | 34,46 | 35,26 | 35,26 | 2.801.950 |
11 giu 2024 | 33,20 | 33,98 | 31,99 | 33,90 | 33,90 | 1.933.305 |
07 giu 2024 | 32,90 | 33,59 | 32,30 | 33,16 | 33,16 | 1.882.340 |
06 giu 2024 | 35,61 | 36,99 | 32,41 | 32,65 | 32,65 | 3.410.248 |
05 giu 2024 | 36,70 | 37,20 | 35,62 | 35,95 | 35,95 | 1.972.500 |
04 giu 2024 | 37,75 | 37,90 | 35,60 | 36,90 | 36,90 | 2.981.915 |
03 giu 2024 | 38,86 | 40,26 | 37,01 | 37,80 | 37,80 | 3.928.899 |
31 mag 2024 | 38,31 | 42,20 | 38,08 | 39,19 | 39,19 | 5.006.996 |
31 mag 2024 | 0.9 Dividendo |
30 mag 2024 | 39,20 | 40,00 | 38,76 | 39,66 | 38,76 | 3.550.303 |
29 mag 2024 | 37,92 | 41,99 | 37,64 | 41,00 | 40,07 | 5.645.997 |
28 mag 2024 | 37,70 | 39,38 | 36,50 | 39,07 | 38,18 | 5.286.096 |
27 mag 2024 | 42,13 | 42,22 | 38,44 | 38,47 | 37,60 | 6.473.159 |
24 mag 2024 | 43,94 | 48,06 | 43,85 | 44,01 | 43,01 | 9.417.247 |
23 mag 2024 | 34,03 | 41,40 | 34,03 | 41,40 | 40,46 | 5.456.849 |
22 mag 2024 | 33,63 | 34,70 | 33,29 | 34,50 | 33,72 | 888.578 |
21 mag 2024 | 33,66 | 34,72 | 33,24 | 33,99 | 33,22 | 784.100 |
20 mag 2024 | 33,64 | 33,87 | 33,37 | 33,56 | 32,80 | 391.550 |
17 mag 2024 | 33,07 | 33,52 | 32,81 | 33,52 | 32,76 | 414.250 |
16 mag 2024 | 32,57 | 33,62 | 32,57 | 32,93 | 32,18 | 384.850 |
15 mag 2024 | 33,29 | 33,48 | 32,52 | 32,56 | 31,82 | 358.610 |
14 mag 2024 | 32,85 | 33,71 | 32,85 | 33,28 | 32,52 | 405.900 |
13 mag 2024 | 33,33 | 33,69 | 32,51 | 32,86 | 32,11 | 549.600 |
10 mag 2024 | 34,88 | 34,90 | 33,65 | 33,81 | 33,04 | 544.800 |
09 mag 2024 | 33,96 | 34,90 | 33,74 | 34,51 | 33,73 | 544.973 |
08 mag 2024 | 34,47 | 34,60 | 33,87 | 33,97 | 33,20 | 424.250 |
07 mag 2024 | 34,23 | 34,56 | 34,08 | 34,47 | 33,69 | 428.300 |
06 mag 2024 | 34,38 | 34,41 | 33,66 | 34,23 | 33,45 | 625.200 |
30 apr 2024 | 33,30 | 34,14 | 33,24 | 33,71 | 32,95 | 748.350 |
29 apr 2024 | 32,65 | 33,69 | 32,65 | 33,61 | 32,85 | 1.015.250 |
26 apr 2024 | 31,12 | 33,08 | 31,12 | 32,95 | 32,20 | 1.334.950 |
25 apr 2024 | 32,70 | 33,88 | 32,69 | 33,16 | 32,41 | 567.900 |
24 apr 2024 | 31,69 | 33,30 | 31,36 | 33,25 | 32,50 | 618.300 |
23 apr 2024 | 31,10 | 32,15 | 31,10 | 31,67 | 30,95 | 717.050 |
22 apr 2024 | 32,00 | 32,39 | 29,90 | 31,06 | 30,36 | 530.900 |
19 apr 2024 | 31,35 | 31,59 | 30,40 | 30,92 | 30,22 | 616.350 |
18 apr 2024 | 31,43 | 31,94 | 30,89 | 31,34 | 30,63 | 684.950 |
17 apr 2024 | 29,40 | 31,55 | 29,40 | 31,43 | 30,72 | 1.008.087 |
16 apr 2024 | 31,00 | 32,37 | 28,60 | 28,72 | 28,07 | 1.488.585 |
15 apr 2024 | 34,43 | 35,87 | 32,00 | 32,70 | 31,96 | 1.427.150 |
12 apr 2024 | 34,08 | 34,78 | 33,67 | 33,80 | 33,03 | 505.957 |
11 apr 2024 | 34,58 | 34,99 | 33,53 | 34,01 | 33,24 | 663.483 |
10 apr 2024 | 34,34 | 35,18 | 33,44 | 34,92 | 34,13 | 923.320 |
09 apr 2024 | 34,32 | 34,88 | 33,83 | 34,65 | 33,86 | 489.982 |
08 apr 2024 | 36,20 | 36,22 | 34,30 | 34,32 | 33,54 | 675.531 |
03 apr 2024 | 36,97 | 37,20 | 35,45 | 36,22 | 35,40 | 616.773 |
02 apr 2024 | 37,43 | 37,47 | 36,56 | 36,96 | 36,12 | 616.115 |
01 apr 2024 | 35,92 | 37,68 | 35,92 | 37,45 | 36,60 | 960.300 |
29 mar 2024 | 35,40 | 36,38 | 35,36 | 35,96 | 35,14 | 416.172 |
28 mar 2024 | 33,90 | 35,99 | 33,90 | 35,55 | 34,74 | 806.747 |
27 mar 2024 | 35,66 | 35,98 | 34,10 | 34,11 | 33,34 | 766.218 |
26 mar 2024 | 35,86 | 36,50 | 34,80 | 35,65 | 34,84 | 1.068.633 |
25 mar 2024 | 37,41 | 37,85 | 35,80 | 35,86 | 35,05 | 1.109.850 |
22 mar 2024 | 38,11 | 38,78 | 37,37 | 37,81 | 36,95 | 1.059.900 |
21 mar 2024 | 38,90 | 39,03 | 38,10 | 38,30 | 37,43 | 1.016.158 |
20 mar 2024 | 38,43 | 39,10 | 38,21 | 39,03 | 38,14 | 1.320.964 |
19 mar 2024 | 38,25 | 39,49 | 38,25 | 38,64 | 37,76 | 1.793.874 |
18 mar 2024 | 37,45 | 38,11 | 37,08 | 38,11 | 37,25 | 1.503.683 |
15 mar 2024 | 35,81 | 37,45 | 35,62 | 37,40 | 36,55 | 1.751.675 |
14 mar 2024 | 36,05 | 36,56 | 35,29 | 35,89 | 35,08 | 918.830 |
13 mar 2024 | 36,27 | 36,96 | 36,13 | 36,44 | 35,61 | 1.162.200 |
12 mar 2024 | 36,46 | 36,70 | 35,55 | 36,44 | 35,61 | 1.504.839 |
11 mar 2024 | 35,33 | 37,69 | 34,53 | 36,75 | 35,92 | 2.083.778 |
08 mar 2024 | 34,98 | 35,77 | 34,50 | 35,69 | 34,88 | 1.058.730 |
07 mar 2024 | 36,11 | 36,80 | 34,76 | 35,09 | 34,29 | 1.694.170 |
06 mar 2024 | 35,71 | 36,50 | 34,82 | 36,50 | 35,67 | 2.068.876 |
05 mar 2024 | 37,01 | 38,19 | 35,58 | 35,66 | 34,85 | 3.502.865 |
04 mar 2024 | 35,79 | 37,20 | 35,26 | 37,11 | 36,27 | 3.277.054 |
01 mar 2024 | 33,82 | 35,44 | 33,62 | 35,32 | 34,52 | 1.885.990 |
29 feb 2024 | 32,02 | 33,46 | 32,02 | 33,39 | 32,63 | 1.241.289 |
28 feb 2024 | 35,51 | 35,80 | 31,77 | 32,00 | 31,27 | 1.774.386 |
27 feb 2024 | 34,36 | 35,53 | 34,05 | 35,51 | 34,70 | 1.425.317 |
26 feb 2024 | 34,74 | 35,17 | 33,14 | 34,35 | 33,57 | 1.579.947 |
23 feb 2024 | 32,05 | 34,26 | 32,05 | 34,00 | 33,23 | 1.264.377 |
22 feb 2024 | 31,03 | 32,04 | 30,74 | 31,99 | 31,26 | 789.468 |
21 feb 2024 | 30,02 | 32,22 | 30,01 | 31,15 | 30,44 | 896.329 |
20 feb 2024 | 29,63 | 30,61 | 29,10 | 30,50 | 29,81 | 830.020 |
19 feb 2024 | 28,38 | 30,60 | 28,38 | 29,63 | 28,96 | 1.035.101 |
08 feb 2024 | 24,88 | 28,27 | 24,58 | 28,05 | 27,41 | 1.300.440 |
07 feb 2024 | 26,40 | 26,47 | 24,30 | 25,01 | 24,44 | 1.032.431 |
06 feb 2024 | 24,70 | 26,63 | 23,29 | 26,25 | 25,65 | 1.091.500 |
05 feb 2024 | 28,24 | 28,89 | 24,17 | 25,08 | 24,51 | 1.177.250 |
02 feb 2024 | 30,74 | 31,35 | 27,77 | 28,94 | 28,28 | 962.496 |
01 feb 2024 | 31,25 | 31,65 | 30,18 | 30,74 | 30,04 | 865.690 |
31 gen 2024 | 35,37 | 35,37 | 31,50 | 31,65 | 30,93 | 918.600 |
30 gen 2024 | 34,88 | 35,31 | 33,78 | 33,85 | 33,08 | 463.232 |
29 gen 2024 | 36,23 | 36,94 | 34,96 | 35,08 | 34,28 | 501.681 |
26 gen 2024 | 38,00 | 38,18 | 36,09 | 36,22 | 35,40 | 770.578 |
*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...