Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 33,86 | 34,47 | 33,62 | 34,11 | 34,11 | 3.281.643 |
27 giu 2024 | 34,54 | 34,64 | 33,56 | 33,98 | 33,98 | 2.371.967 |
26 giu 2024 | 34,85 | 34,99 | 33,95 | 34,54 | 34,54 | 2.436.513 |
25 giu 2024 | 35,70 | 35,98 | 34,76 | 34,81 | 34,81 | 2.003.695 |
24 giu 2024 | 36,16 | 36,85 | 35,71 | 35,72 | 35,72 | 2.682.539 |
21 giu 2024 | 36,21 | 36,72 | 35,90 | 36,42 | 36,42 | 2.208.572 |
20 giu 2024 | 36,78 | 37,28 | 36,43 | 36,52 | 36,52 | 2.461.349 |
19 giu 2024 | 36,87 | 37,31 | 36,31 | 36,86 | 36,86 | 3.374.728 |
18 giu 2024 | 36,51 | 37,40 | 36,42 | 37,13 | 37,13 | 5.830.921 |
17 giu 2024 | 37,58 | 38,16 | 36,18 | 36,66 | 36,66 | 8.991.110 |
14 giu 2024 | 38,76 | 40,31 | 37,00 | 37,92 | 37,92 | 21.120.469 |
13 giu 2024 | 39,79 | 40,54 | 38,58 | 38,94 | 38,94 | 7.934.516 |
12 giu 2024 | 40,50 | 41,39 | 39,57 | 39,76 | 39,76 | 5.093.608 |
11 giu 2024 | 40,78 | 41,44 | 40,34 | 40,78 | 40,78 | 4.744.100 |
07 giu 2024 | 39,31 | 41,18 | 39,31 | 41,00 | 41,00 | 3.406.199 |
06 giu 2024 | 39,90 | 40,80 | 39,11 | 39,46 | 39,46 | 2.721.873 |
05 giu 2024 | 39,52 | 40,32 | 38,90 | 39,76 | 39,76 | 2.883.961 |
04 giu 2024 | 39,31 | 39,90 | 39,03 | 39,72 | 39,72 | 3.684.770 |
03 giu 2024 | 39,43 | 41,89 | 38,29 | 39,65 | 39,65 | 7.119.657 |
31 mag 2024 | 38,90 | 39,44 | 37,67 | 37,84 | 37,84 | 2.542.611 |
30 mag 2024 | 38,00 | 39,05 | 37,71 | 38,89 | 38,89 | 1.637.634 |
29 mag 2024 | 38,04 | 38,81 | 37,98 | 38,31 | 38,31 | 1.739.401 |
28 mag 2024 | 38,26 | 38,83 | 37,22 | 38,43 | 38,43 | 2.514.308 |
28 mag 2024 | 0.5 Dividendo |
28 mag 2024 | 1.4:1 Frazionamento azionario |
27 mag 2024 | 38,70 | 39,40 | 38,09 | 38,43 | 37,93 | 2.688.775 |
24 mag 2024 | 39,14 | 39,50 | 38,41 | 38,70 | 38,20 | 2.601.146 |
23 mag 2024 | 39,61 | 39,85 | 39,04 | 39,43 | 38,92 | 1.918.196 |
22 mag 2024 | 40,37 | 40,50 | 38,96 | 39,64 | 39,13 | 2.407.510 |
21 mag 2024 | 40,75 | 41,51 | 39,80 | 40,11 | 39,59 | 2.937.834 |
20 mag 2024 | 39,99 | 41,25 | 39,99 | 41,04 | 40,51 | 3.489.855 |
17 mag 2024 | 40,30 | 40,90 | 39,57 | 40,00 | 39,48 | 2.613.079 |
16 mag 2024 | 40,03 | 40,48 | 39,14 | 40,25 | 39,73 | 2.636.816 |
15 mag 2024 | 38,53 | 40,26 | 38,53 | 39,70 | 39,18 | 3.257.448 |
14 mag 2024 | 38,99 | 39,43 | 38,21 | 38,80 | 38,30 | 4.397.317 |
13 mag 2024 | 39,91 | 41,33 | 38,00 | 38,39 | 37,89 | 7.844.655 |
10 mag 2024 | 38,57 | 39,91 | 38,26 | 39,91 | 39,39 | 3.324.314 |
09 mag 2024 | 38,04 | 38,45 | 37,70 | 38,43 | 37,93 | 2.773.972 |
08 mag 2024 | 38,50 | 39,25 | 37,71 | 38,04 | 37,54 | 4.545.228 |
07 mag 2024 | 37,15 | 38,28 | 36,89 | 38,28 | 37,78 | 4.092.824 |
06 mag 2024 | 36,46 | 37,44 | 36,09 | 37,08 | 36,60 | 3.687.926 |
30 apr 2024 | 35,01 | 36,07 | 34,79 | 35,92 | 35,45 | 3.280.939 |
29 apr 2024 | 34,64 | 35,00 | 34,21 | 34,82 | 34,37 | 2.909.377 |
26 apr 2024 | 33,21 | 34,56 | 33,21 | 34,25 | 33,80 | 3.174.271 |
25 apr 2024 | 33,11 | 33,74 | 32,79 | 33,54 | 33,10 | 1.973.900 |
24 apr 2024 | 32,14 | 33,20 | 31,98 | 33,11 | 32,68 | 2.167.201 |
23 apr 2024 | 32,57 | 32,57 | 31,51 | 32,14 | 31,72 | 2.061.697 |
22 apr 2024 | 31,94 | 32,69 | 31,61 | 32,59 | 32,16 | 1.625.751 |
19 apr 2024 | 32,69 | 32,69 | 31,83 | 31,94 | 31,52 | 1.489.388 |
18 apr 2024 | 32,12 | 33,14 | 31,71 | 32,77 | 32,35 | 2.637.625 |
17 apr 2024 | 33,89 | 34,25 | 32,14 | 32,49 | 32,07 | 6.393.588 |
16 apr 2024 | 34,50 | 34,79 | 33,57 | 33,64 | 33,20 | 2.603.406 |
15 apr 2024 | 33,57 | 34,64 | 32,72 | 34,38 | 33,93 | 4.059.021 |
12 apr 2024 | 32,61 | 33,49 | 32,16 | 33,21 | 32,78 | 2.436.536 |
11 apr 2024 | 32,40 | 32,81 | 32,13 | 32,34 | 31,91 | 1.412.691 |
10 apr 2024 | 32,63 | 32,89 | 32,14 | 32,54 | 32,12 | 1.388.093 |
09 apr 2024 | 32,93 | 32,93 | 31,86 | 32,74 | 32,31 | 1.344.509 |
08 apr 2024 | 32,71 | 33,18 | 32,36 | 32,71 | 32,29 | 1.910.273 |
03 apr 2024 | 32,85 | 32,96 | 32,21 | 32,64 | 32,21 | 1.767.323 |
02 apr 2024 | 32,11 | 32,78 | 31,96 | 32,73 | 32,30 | 2.270.874 |
01 apr 2024 | 31,89 | 32,31 | 31,25 | 32,27 | 31,85 | 2.722.039 |
29 mar 2024 | 31,38 | 31,61 | 30,81 | 31,64 | 31,22 | 684.350 |
28 mar 2024 | 29,88 | 31,34 | 29,88 | 30,94 | 30,54 | 1.617.408 |
27 mar 2024 | 30,79 | 31,20 | 29,86 | 29,91 | 29,52 | 1.950.166 |
26 mar 2024 | 32,00 | 32,00 | 30,46 | 31,09 | 30,68 | 2.253.745 |
25 mar 2024 | 32,04 | 32,35 | 31,69 | 31,69 | 31,27 | 1.064.812 |
22 mar 2024 | 32,86 | 33,01 | 32,14 | 32,31 | 31,89 | 1.396.852 |
21 mar 2024 | 32,74 | 33,32 | 32,55 | 33,01 | 32,58 | 2.532.608 |
20 mar 2024 | 33,59 | 33,81 | 32,74 | 32,82 | 32,39 | 2.765.021 |
19 mar 2024 | 33,49 | 34,27 | 33,19 | 33,74 | 33,30 | 2.690.538 |
18 mar 2024 | 33,14 | 33,48 | 32,74 | 33,46 | 33,02 | 1.711.950 |
15 mar 2024 | 32,89 | 33,28 | 32,40 | 33,19 | 32,75 | 2.482.852 |
14 mar 2024 | 33,07 | 33,16 | 32,64 | 32,88 | 32,45 | 2.116.153 |
13 mar 2024 | 33,14 | 33,57 | 32,86 | 33,01 | 32,58 | 1.866.188 |
12 mar 2024 | 33,29 | 33,64 | 33,00 | 33,14 | 32,70 | 1.898.834 |
11 mar 2024 | 33,51 | 33,51 | 32,50 | 33,29 | 32,86 | 1.791.029 |
08 mar 2024 | 33,21 | 33,56 | 32,93 | 33,29 | 32,85 | 1.770.185 |
07 mar 2024 | 33,46 | 33,93 | 32,89 | 33,00 | 32,57 | 2.022.465 |
06 mar 2024 | 33,47 | 33,77 | 33,00 | 33,45 | 33,01 | 2.058.462 |
05 mar 2024 | 33,93 | 34,86 | 33,43 | 34,01 | 33,56 | 3.339.722 |
04 mar 2024 | 34,66 | 34,91 | 33,61 | 34,16 | 33,71 | 2.295.622 |
01 mar 2024 | 33,44 | 35,34 | 33,21 | 34,67 | 34,22 | 4.242.079 |
29 feb 2024 | 32,66 | 33,93 | 32,63 | 33,33 | 32,89 | 2.826.380 |
28 feb 2024 | 33,66 | 34,19 | 32,22 | 32,96 | 32,54 | 4.697.709 |
27 feb 2024 | 33,29 | 33,93 | 32,77 | 33,77 | 33,33 | 3.806.475 |
26 feb 2024 | 32,09 | 33,57 | 32,05 | 33,00 | 32,57 | 3.918.100 |
23 feb 2024 | 31,81 | 32,34 | 31,29 | 32,09 | 31,67 | 3.055.851 |
22 feb 2024 | 32,04 | 32,77 | 31,65 | 32,00 | 31,58 | 2.676.455 |
21 feb 2024 | 31,50 | 32,48 | 31,50 | 31,74 | 31,32 | 2.152.775 |
20 feb 2024 | 32,25 | 32,56 | 31,44 | 31,92 | 31,51 | 2.365.203 |
19 feb 2024 | 33,93 | 34,14 | 31,86 | 32,87 | 32,44 | 3.098.326 |
08 feb 2024 | 32,21 | 33,46 | 32,11 | 32,86 | 32,43 | 3.152.881 |
07 feb 2024 | 30,89 | 32,40 | 30,39 | 32,40 | 31,98 | 3.582.020 |
06 feb 2024 | 28,70 | 31,28 | 28,59 | 31,00 | 30,60 | 3.886.803 |
05 feb 2024 | 28,79 | 31,07 | 28,55 | 29,94 | 29,55 | 5.160.794 |
02 feb 2024 | 28,28 | 29,93 | 27,86 | 29,29 | 28,90 | 1.959.409 |
01 feb 2024 | 27,26 | 29,99 | 27,26 | 28,68 | 28,31 | 2.398.163 |
31 gen 2024 | 28,09 | 28,09 | 27,04 | 27,86 | 27,49 | 1.497.678 |
30 gen 2024 | 28,21 | 29,25 | 27,89 | 28,09 | 27,72 | 1.682.620 |
29 gen 2024 | 29,40 | 29,69 | 28,43 | 28,43 | 28,06 | 1.607.354 |
*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...