Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 37,25 | 37,89 | 36,80 | 36,96 | 36,96 | 271.590 |
27 giu 2024 | 38,94 | 39,18 | 37,34 | 37,35 | 37,35 | 331.342 |
26 giu 2024 | 37,65 | 39,10 | 36,80 | 38,91 | 38,91 | 282.955 |
25 giu 2024 | 38,14 | 38,34 | 36,60 | 37,74 | 37,74 | 347.892 |
24 giu 2024 | 39,50 | 40,39 | 37,78 | 38,13 | 38,13 | 558.154 |
21 giu 2024 | 38,89 | 40,14 | 38,11 | 39,58 | 39,58 | 724.768 |
20 giu 2024 | 38,28 | 41,23 | 38,28 | 39,16 | 39,16 | 820.899 |
19 giu 2024 | 38,49 | 38,93 | 37,97 | 38,27 | 38,27 | 197.523 |
18 giu 2024 | 38,12 | 38,84 | 37,86 | 38,42 | 38,42 | 249.613 |
17 giu 2024 | 37,73 | 38,44 | 37,53 | 38,11 | 38,11 | 216.479 |
14 giu 2024 | 39,00 | 39,63 | 37,92 | 38,11 | 38,11 | 484.866 |
13 giu 2024 | 37,11 | 41,35 | 36,91 | 39,65 | 39,65 | 858.589 |
12 giu 2024 | 36,87 | 37,25 | 36,50 | 37,12 | 37,12 | 160.030 |
11 giu 2024 | 36,11 | 36,83 | 34,96 | 36,67 | 36,67 | 219.184 |
07 giu 2024 | 36,30 | 36,31 | 35,50 | 36,11 | 36,11 | 194.969 |
06 giu 2024 | 37,54 | 37,60 | 35,50 | 35,50 | 35,50 | 349.983 |
05 giu 2024 | 37,80 | 38,38 | 37,16 | 37,35 | 37,35 | 141.960 |
04 giu 2024 | 38,85 | 38,85 | 37,38 | 37,97 | 37,97 | 337.345 |
03 giu 2024 | 39,01 | 39,77 | 38,76 | 39,00 | 39,00 | 248.452 |
31 mag 2024 | 38,97 | 39,40 | 38,72 | 39,15 | 39,15 | 123.094 |
30 mag 2024 | 38,51 | 39,15 | 38,04 | 38,67 | 38,67 | 126.496 |
29 mag 2024 | 38,59 | 39,58 | 38,50 | 38,63 | 38,63 | 153.360 |
28 mag 2024 | 39,43 | 40,18 | 38,90 | 38,96 | 38,96 | 215.024 |
27 mag 2024 | 39,70 | 40,44 | 39,21 | 40,01 | 40,01 | 139.482 |
24 mag 2024 | 40,30 | 40,49 | 39,31 | 39,40 | 39,40 | 203.637 |
23 mag 2024 | 40,80 | 41,16 | 40,45 | 40,45 | 40,45 | 281.932 |
23 mag 2024 | 1 Dividendo |
23 mag 2024 | 1.46:1 Frazionamento azionario |
22 mag 2024 | 41,10 | 41,70 | 41,10 | 41,60 | 40,60 | 332.620 |
21 mag 2024 | 42,32 | 42,32 | 41,32 | 41,43 | 40,44 | 245.544 |
20 mag 2024 | 42,45 | 42,45 | 41,68 | 41,96 | 40,95 | 258.973 |
17 mag 2024 | 40,80 | 42,45 | 40,55 | 42,24 | 41,22 | 355.812 |
16 mag 2024 | 40,82 | 41,13 | 40,55 | 40,76 | 39,78 | 205.255 |
15 mag 2024 | 40,75 | 41,30 | 39,86 | 40,17 | 39,21 | 208.131 |
14 mag 2024 | 40,41 | 41,37 | 40,41 | 40,69 | 39,71 | 150.904 |
13 mag 2024 | 41,17 | 41,27 | 39,97 | 40,58 | 39,60 | 250.029 |
10 mag 2024 | 43,96 | 43,96 | 41,19 | 41,44 | 40,44 | 914.973 |
09 mag 2024 | 43,33 | 43,93 | 43,05 | 43,84 | 42,79 | 234.645 |
08 mag 2024 | 43,36 | 43,76 | 42,97 | 43,14 | 42,11 | 189.620 |
07 mag 2024 | 43,18 | 43,90 | 43,18 | 43,63 | 42,58 | 204.686 |
06 mag 2024 | 43,08 | 44,10 | 43,08 | 43,42 | 42,37 | 246.912 |
30 apr 2024 | 43,01 | 43,68 | 42,58 | 42,83 | 41,80 | 274.736 |
29 apr 2024 | 42,05 | 43,48 | 41,99 | 43,39 | 42,35 | 443.023 |
26 apr 2024 | 41,99 | 43,25 | 41,99 | 42,68 | 41,66 | 435.031 |
25 apr 2024 | 41,10 | 43,01 | 40,97 | 42,33 | 41,31 | 490.767 |
24 apr 2024 | 40,48 | 41,66 | 40,48 | 41,36 | 40,36 | 378.081 |
23 apr 2024 | 40,14 | 40,92 | 39,95 | 40,59 | 39,61 | 232.264 |
22 apr 2024 | 40,33 | 40,80 | 39,39 | 40,40 | 39,43 | 183.924 |
19 apr 2024 | 40,12 | 40,40 | 39,61 | 39,79 | 38,84 | 202.669 |
18 apr 2024 | 40,55 | 40,86 | 39,95 | 40,42 | 39,45 | 333.268 |
17 apr 2024 | 39,04 | 40,60 | 39,04 | 40,54 | 39,57 | 439.569 |
16 apr 2024 | 40,13 | 40,13 | 38,48 | 38,51 | 37,59 | 391.306 |
15 apr 2024 | 41,16 | 41,64 | 39,77 | 40,36 | 39,39 | 500.152 |
12 apr 2024 | 42,11 | 42,11 | 41,13 | 41,16 | 40,17 | 313.615 |
11 apr 2024 | 42,12 | 42,45 | 41,30 | 41,77 | 40,76 | 395.262 |
10 apr 2024 | 44,18 | 44,18 | 42,00 | 42,41 | 41,39 | 897.118 |
09 apr 2024 | 44,17 | 44,37 | 43,79 | 44,18 | 43,12 | 144.502 |
08 apr 2024 | 45,66 | 45,66 | 43,69 | 43,79 | 42,74 | 414.546 |
03 apr 2024 | 45,47 | 46,65 | 44,97 | 45,66 | 44,56 | 448.380 |
02 apr 2024 | 45,89 | 46,12 | 45,12 | 45,47 | 44,38 | 358.094 |
01 apr 2024 | 45,88 | 46,34 | 45,51 | 45,92 | 44,82 | 484.207 |
29 mar 2024 | 44,05 | 44,68 | 43,51 | 44,99 | 43,91 | 115.592 |
28 mar 2024 | 43,36 | 44,89 | 43,18 | 44,04 | 42,98 | 293.860 |
27 mar 2024 | 45,29 | 45,29 | 42,47 | 43,36 | 42,32 | 295.214 |
26 mar 2024 | 45,21 | 45,95 | 44,38 | 45,05 | 43,97 | 260.020 |
25 mar 2024 | 46,56 | 46,75 | 45,14 | 45,21 | 44,12 | 322.814 |
22 mar 2024 | 47,57 | 47,73 | 46,44 | 46,58 | 45,46 | 422.323 |
21 mar 2024 | 48,74 | 48,95 | 47,05 | 47,60 | 46,46 | 721.548 |
20 mar 2024 | 47,88 | 48,73 | 47,39 | 48,65 | 47,48 | 515.797 |
19 mar 2024 | 47,81 | 48,29 | 47,53 | 47,53 | 46,39 | 339.600 |
18 mar 2024 | 47,04 | 48,01 | 46,92 | 48,01 | 46,85 | 503.180 |
15 mar 2024 | 46,68 | 46,97 | 46,03 | 46,86 | 45,74 | 368.362 |
14 mar 2024 | 47,95 | 47,95 | 46,38 | 46,68 | 45,56 | 563.510 |
13 mar 2024 | 46,64 | 48,47 | 46,26 | 48,03 | 46,88 | 876.604 |
12 mar 2024 | 45,62 | 46,74 | 45,42 | 46,64 | 45,52 | 539.353 |
11 mar 2024 | 44,84 | 45,79 | 44,45 | 45,68 | 44,58 | 429.469 |
08 mar 2024 | 44,52 | 45,14 | 44,29 | 44,84 | 43,76 | 347.482 |
07 mar 2024 | 45,55 | 46,19 | 44,44 | 44,66 | 43,58 | 363.611 |
06 mar 2024 | 44,92 | 46,21 | 44,53 | 45,53 | 44,44 | 706.412 |
05 mar 2024 | 46,47 | 47,05 | 45,60 | 45,81 | 44,71 | 744.807 |
04 mar 2024 | 45,60 | 47,52 | 43,75 | 47,48 | 46,34 | 1.124.712 |
01 mar 2024 | 44,37 | 46,27 | 43,97 | 45,67 | 44,57 | 846.738 |
29 feb 2024 | 41,88 | 44,10 | 41,88 | 43,87 | 42,82 | 728.021 |
28 feb 2024 | 47,36 | 48,49 | 41,78 | 42,14 | 41,13 | 1.008.841 |
27 feb 2024 | 45,26 | 47,51 | 45,21 | 47,36 | 46,22 | 416.013 |
26 feb 2024 | 45,21 | 47,05 | 45,03 | 46,12 | 45,01 | 528.925 |
23 feb 2024 | 45,07 | 46,18 | 44,93 | 45,96 | 44,85 | 326.187 |
22 feb 2024 | 44,86 | 45,34 | 44,52 | 45,19 | 44,11 | 395.264 |
21 feb 2024 | 42,82 | 45,59 | 42,73 | 44,98 | 43,90 | 758.925 |
20 feb 2024 | 43,49 | 43,49 | 42,47 | 43,23 | 42,19 | 325.980 |
19 feb 2024 | 42,18 | 44,30 | 41,78 | 43,63 | 42,58 | 717.067 |
08 feb 2024 | 38,94 | 43,05 | 38,36 | 42,13 | 41,12 | 880.280 |
07 feb 2024 | 40,08 | 41,27 | 38,01 | 38,60 | 37,67 | 640.776 |
06 feb 2024 | 39,29 | 41,69 | 37,05 | 40,33 | 39,36 | 875.732 |
05 feb 2024 | 41,92 | 41,92 | 38,37 | 39,60 | 38,65 | 616.048 |
02 feb 2024 | 46,03 | 46,03 | 41,13 | 42,26 | 41,24 | 400.552 |
01 feb 2024 | 44,93 | 46,22 | 44,45 | 44,79 | 43,72 | 264.008 |
31 gen 2024 | 46,15 | 47,53 | 45,21 | 45,23 | 44,14 | 277.566 |
30 gen 2024 | 47,95 | 48,49 | 46,58 | 46,85 | 45,72 | 274.205 |
29 gen 2024 | 49,18 | 50,20 | 48,08 | 48,16 | 47,01 | 348.093 |
*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...