Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2024 | 36,73 | 38,78 | 36,03 | 36,75 | 36,75 | 2.491.690 |
28 giu 2024 | 36,73 | 39,03 | 36,10 | 38,46 | 38,46 | 4.286.002 |
27 giu 2024 | 35,55 | 39,00 | 35,44 | 37,49 | 37,49 | 4.796.400 |
26 giu 2024 | 35,19 | 36,19 | 34,01 | 36,13 | 36,13 | 2.742.380 |
25 giu 2024 | 33,19 | 39,30 | 32,72 | 35,48 | 35,48 | 3.850.540 |
24 giu 2024 | 35,28 | 35,60 | 32,83 | 33,06 | 33,06 | 1.801.780 |
21 giu 2024 | 36,29 | 36,29 | 35,16 | 35,37 | 35,37 | 1.262.570 |
20 giu 2024 | 37,54 | 38,15 | 36,20 | 36,35 | 36,35 | 1.655.250 |
19 giu 2024 | 38,37 | 39,28 | 37,48 | 37,86 | 37,86 | 2.106.342 |
18 giu 2024 | 37,80 | 38,93 | 37,80 | 38,82 | 38,82 | 2.634.285 |
17 giu 2024 | 36,27 | 38,59 | 36,27 | 38,00 | 38,00 | 2.147.602 |
14 giu 2024 | 37,51 | 37,51 | 36,40 | 37,00 | 37,00 | 2.017.380 |
13 giu 2024 | 36,90 | 38,85 | 36,36 | 38,29 | 38,29 | 3.492.990 |
12 giu 2024 | 36,88 | 38,76 | 36,36 | 36,89 | 36,89 | 3.094.440 |
11 giu 2024 | 33,82 | 35,45 | 32,66 | 35,31 | 35,31 | 1.668.553 |
07 giu 2024 | 35,55 | 36,41 | 34,36 | 34,66 | 34,66 | 1.892.180 |
06 giu 2024 | 35,10 | 38,00 | 34,51 | 35,70 | 35,70 | 2.884.430 |
05 giu 2024 | 36,40 | 36,95 | 34,89 | 35,04 | 35,04 | 2.567.098 |
04 giu 2024 | 39,49 | 39,89 | 36,36 | 36,99 | 36,99 | 3.854.405 |
03 giu 2024 | 42,46 | 44,10 | 40,18 | 41,00 | 41,00 | 3.721.924 |
31 mag 2024 | 39,50 | 45,50 | 39,18 | 42,35 | 42,35 | 5.266.717 |
30 mag 2024 | 38,04 | 40,63 | 37,06 | 40,04 | 40,04 | 3.041.402 |
30 mag 2024 | 0.5 Dividendo |
30 mag 2024 | 1.4:1 Frazionamento azionario |
29 mag 2024 | 37,15 | 39,64 | 37,00 | 38,64 | 38,14 | 2.031.960 |
28 mag 2024 | 37,64 | 38,00 | 36,79 | 37,43 | 36,94 | 773.290 |
27 mag 2024 | 38,04 | 38,04 | 36,36 | 37,81 | 37,33 | 1.183.280 |
24 mag 2024 | 39,29 | 39,42 | 37,24 | 37,39 | 36,91 | 1.372.210 |
23 mag 2024 | 39,73 | 39,87 | 38,65 | 39,07 | 38,57 | 1.449.000 |
22 mag 2024 | 38,77 | 40,27 | 38,77 | 39,43 | 38,92 | 2.143.443 |
21 mag 2024 | 37,79 | 39,57 | 37,00 | 38,94 | 38,44 | 2.500.572 |
20 mag 2024 | 38,25 | 38,54 | 37,38 | 37,79 | 37,30 | 1.168.820 |
17 mag 2024 | 36,11 | 38,17 | 35,54 | 37,93 | 37,44 | 1.942.570 |
16 mag 2024 | 35,93 | 36,89 | 35,93 | 36,11 | 35,65 | 1.403.119 |
15 mag 2024 | 37,09 | 37,57 | 35,72 | 35,90 | 35,44 | 1.929.506 |
14 mag 2024 | 35,92 | 40,44 | 35,92 | 37,28 | 36,80 | 2.787.075 |
13 mag 2024 | 36,43 | 36,46 | 34,79 | 34,86 | 34,41 | 1.159.480 |
10 mag 2024 | 38,29 | 38,42 | 36,26 | 36,41 | 35,94 | 1.356.810 |
09 mag 2024 | 37,91 | 38,91 | 37,89 | 38,20 | 37,71 | 1.083.880 |
08 mag 2024 | 38,98 | 39,11 | 37,81 | 37,99 | 37,49 | 1.172.080 |
07 mag 2024 | 39,13 | 39,54 | 38,74 | 39,30 | 38,79 | 1.051.260 |
06 mag 2024 | 38,98 | 39,56 | 38,84 | 39,13 | 38,62 | 1.089.340 |
30 apr 2024 | 39,41 | 39,50 | 37,89 | 38,39 | 37,89 | 1.270.780 |
29 apr 2024 | 37,97 | 39,54 | 37,97 | 39,26 | 38,75 | 1.395.170 |
26 apr 2024 | 37,49 | 38,38 | 37,14 | 37,94 | 37,45 | 1.592.290 |
25 apr 2024 | 36,12 | 38,49 | 36,12 | 37,72 | 37,23 | 1.883.445 |
24 apr 2024 | 35,70 | 36,82 | 35,00 | 36,56 | 36,09 | 2.038.030 |
23 apr 2024 | 36,37 | 37,54 | 36,14 | 37,46 | 36,98 | 1.410.620 |
22 apr 2024 | 36,07 | 36,75 | 34,64 | 36,14 | 35,67 | 959.420 |
19 apr 2024 | 36,86 | 37,16 | 35,79 | 36,08 | 35,61 | 1.029.700 |
18 apr 2024 | 37,14 | 38,09 | 36,14 | 37,14 | 36,66 | 1.232.792 |
17 apr 2024 | 34,44 | 37,05 | 34,39 | 36,99 | 36,51 | 1.707.589 |
16 apr 2024 | 36,71 | 37,09 | 33,29 | 33,89 | 33,45 | 1.785.000 |
15 apr 2024 | 39,85 | 40,46 | 36,43 | 37,41 | 36,93 | 1.596.908 |
12 apr 2024 | 40,40 | 41,06 | 40,01 | 40,06 | 39,54 | 952.348 |
11 apr 2024 | 40,20 | 41,05 | 39,75 | 40,40 | 39,88 | 1.061.316 |
10 apr 2024 | 41,79 | 42,72 | 40,29 | 40,79 | 40,26 | 1.365.210 |
09 apr 2024 | 40,51 | 41,64 | 40,48 | 41,55 | 41,01 | 1.131.277 |
08 apr 2024 | 41,99 | 42,14 | 40,28 | 40,36 | 39,84 | 1.104.110 |
03 apr 2024 | 43,54 | 43,54 | 41,81 | 42,20 | 41,65 | 1.047.904 |
02 apr 2024 | 44,54 | 44,78 | 43,11 | 43,40 | 42,84 | 1.220.329 |
01 apr 2024 | 43,94 | 44,91 | 43,94 | 44,71 | 44,13 | 1.118.832 |
29 mar 2024 | 43,21 | 44,11 | 42,79 | 43,76 | 43,20 | 773.010 |
28 mar 2024 | 42,12 | 44,16 | 42,03 | 43,25 | 42,69 | 1.693.118 |
27 mar 2024 | 44,97 | 45,61 | 41,43 | 42,14 | 41,60 | 2.416.044 |
26 mar 2024 | 46,33 | 47,01 | 44,64 | 45,45 | 44,86 | 1.732.960 |
25 mar 2024 | 49,04 | 50,35 | 46,29 | 46,34 | 45,74 | 1.899.683 |
22 mar 2024 | 50,59 | 51,39 | 48,64 | 49,19 | 48,56 | 2.193.844 |
21 mar 2024 | 52,06 | 52,49 | 50,47 | 50,91 | 50,26 | 2.192.537 |
20 mar 2024 | 51,71 | 52,71 | 50,86 | 52,12 | 51,45 | 2.404.773 |
19 mar 2024 | 52,70 | 54,13 | 51,64 | 51,87 | 51,20 | 3.668.905 |
18 mar 2024 | 52,14 | 54,84 | 51,09 | 53,84 | 53,15 | 4.496.170 |
15 mar 2024 | 49,99 | 51,36 | 49,33 | 51,05 | 50,39 | 2.799.349 |
14 mar 2024 | 50,99 | 51,18 | 48,63 | 50,10 | 49,45 | 2.641.114 |
13 mar 2024 | 49,86 | 51,54 | 49,41 | 51,11 | 50,45 | 3.868.939 |
12 mar 2024 | 49,28 | 51,11 | 48,64 | 49,90 | 49,25 | 3.409.971 |
11 mar 2024 | 48,14 | 49,20 | 47,76 | 49,13 | 48,49 | 1.572.704 |
08 mar 2024 | 47,58 | 48,92 | 47,18 | 48,69 | 48,06 | 1.785.697 |
07 mar 2024 | 49,60 | 50,41 | 47,22 | 47,58 | 46,96 | 2.154.759 |
06 mar 2024 | 48,59 | 49,71 | 47,00 | 49,54 | 48,89 | 2.545.083 |
05 mar 2024 | 49,71 | 49,92 | 48,02 | 48,26 | 47,63 | 2.486.988 |
04 mar 2024 | 51,49 | 52,14 | 48,76 | 50,42 | 49,77 | 2.844.482 |
01 mar 2024 | 50,58 | 51,93 | 50,39 | 51,09 | 50,43 | 1.994.015 |
29 feb 2024 | 47,86 | 50,95 | 47,86 | 50,89 | 50,23 | 2.401.760 |
28 feb 2024 | 53,57 | 55,89 | 47,27 | 48,63 | 48,00 | 3.816.388 |
27 feb 2024 | 52,54 | 54,41 | 50,66 | 54,07 | 53,37 | 3.291.204 |
26 feb 2024 | 50,54 | 56,29 | 48,61 | 54,14 | 53,44 | 3.964.160 |
23 feb 2024 | 45,09 | 50,12 | 43,92 | 49,24 | 48,60 | 4.251.965 |
22 feb 2024 | 43,57 | 45,35 | 43,57 | 44,91 | 44,33 | 2.589.605 |
21 feb 2024 | 42,14 | 46,74 | 41,86 | 43,75 | 43,18 | 3.211.195 |
20 feb 2024 | 42,71 | 43,00 | 41,22 | 43,00 | 42,44 | 2.416.773 |
19 feb 2024 | 41,43 | 44,29 | 39,76 | 43,49 | 42,92 | 3.889.856 |
08 feb 2024 | 35,32 | 41,79 | 31,60 | 41,79 | 41,25 | 3.677.606 |
07 feb 2024 | 37,86 | 38,71 | 34,06 | 35,21 | 34,76 | 2.884.492 |
06 feb 2024 | 36,74 | 38,99 | 34,13 | 37,47 | 36,99 | 2.465.677 |
05 feb 2024 | 41,99 | 42,09 | 35,14 | 36,64 | 36,17 | 2.039.872 |
02 feb 2024 | 45,68 | 46,22 | 40,38 | 42,35 | 41,80 | 1.583.960 |
01 feb 2024 | 46,40 | 46,58 | 43,62 | 45,48 | 44,89 | 1.690.739 |
31 gen 2024 | 50,81 | 51,31 | 46,43 | 46,46 | 45,86 | 1.834.792 |
30 gen 2024 | 52,29 | 53,21 | 50,75 | 50,81 | 50,15 | 576.716 |
*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...