Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 giu 2024 | 42,50 | 42,62 | 40,82 | 42,38 | 41,54 | 4.127.009 |
04 giu 2024 | 41,30 | 42,22 | 41,18 | 41,96 | 41,13 | 8.556.248 |
03 giu 2024 | 41,06 | 42,38 | 41,06 | 42,38 | 41,54 | 8.349.486 |
31 mag 2024 | 41,36 | 41,52 | 40,40 | 41,10 | 40,29 | 18.815.016 |
30 mag 2024 | 39,92 | 41,82 | 39,40 | 41,34 | 40,52 | 31.669.666 |
29 mag 2024 | 40,88 | 40,88 | 39,92 | 40,38 | 39,58 | 4.793.112 |
28 mag 2024 | 40,26 | 41,66 | 37,54 | 40,16 | 39,36 | 8.920.592 |
24 mag 2024 | 40,16 | 40,95 | 40,00 | 40,50 | 39,70 | 10.978.633 |
23 mag 2024 | 40,72 | 41,20 | 40,18 | 40,18 | 39,38 | 8.030.539 |
22 mag 2024 | 41,50 | 42,13 | 40,54 | 40,76 | 39,95 | 15.378.089 |
21 mag 2024 | 42,16 | 43,64 | 41,82 | 42,26 | 41,42 | 8.915.842 |
20 mag 2024 | 42,24 | 43,86 | 42,24 | 42,72 | 41,87 | 4.423.472 |
17 mag 2024 | 42,16 | 43,42 | 42,16 | 42,78 | 41,93 | 21.173.383 |
16 mag 2024 | 42,38 | 43,64 | 42,38 | 43,16 | 42,30 | 5.320.158 |
15 mag 2024 | 41,72 | 43,78 | 41,72 | 43,46 | 42,60 | 15.122.124 |
14 mag 2024 | 41,72 | 42,80 | 41,72 | 42,32 | 41,48 | 10.140.008 |
13 mag 2024 | 41,40 | 42,96 | 41,40 | 42,34 | 41,50 | 3.751.125 |
10 mag 2024 | 41,74 | 43,06 | 41,74 | 42,30 | 41,46 | 8.583.242 |
09 mag 2024 | 42,26 | 42,96 | 42,26 | 42,72 | 41,87 | 14.007.643 |
08 mag 2024 | 42,86 | 43,00 | 42,10 | 42,60 | 41,76 | 13.188.329 |
07 mag 2024 | 42,28 | 42,86 | 41,76 | 42,68 | 41,83 | 11.619.445 |
03 mag 2024 | 41,60 | 42,44 | 41,38 | 41,62 | 40,80 | 6.452.472 |
02 mag 2024 | 42,08 | 42,08 | 41,04 | 41,64 | 40,81 | 11.513.616 |
01 mag 2024 | 40,50 | 41,52 | 40,50 | 40,90 | 40,09 | 3.552.349 |
30 apr 2024 | 42,30 | 42,30 | 41,08 | 41,22 | 40,40 | 11.149.345 |
29 apr 2024 | 42,32 | 42,32 | 41,36 | 41,70 | 40,87 | 29.071.453 |
26 apr 2024 | 41,36 | 41,72 | 40,84 | 41,44 | 40,62 | 22.255.247 |
25 apr 2024 | 41,70 | 41,70 | 40,50 | 40,88 | 40,07 | 6.172.002 |
24 apr 2024 | 42,10 | 42,14 | 40,60 | 40,90 | 40,09 | 6.863.645 |
23 apr 2024 | 41,20 | 41,92 | 41,14 | 41,80 | 40,97 | 29.315.131 |
22 apr 2024 | 41,14 | 42,22 | 41,08 | 41,44 | 40,62 | 4.209.210 |
19 apr 2024 | 40,92 | 41,08 | 40,08 | 41,00 | 40,19 | 4.824.968 |
18 apr 2024 | 40,34 | 41,00 | 40,22 | 40,66 | 39,85 | 3.843.068 |
17 apr 2024 | 39,74 | 40,72 | 39,74 | 40,20 | 39,40 | 10.236.852 |
16 apr 2024 | 40,50 | 41,06 | 40,04 | 40,06 | 39,27 | 6.374.590 |
15 apr 2024 | 41,16 | 41,56 | 40,91 | 41,12 | 40,30 | 4.514.940 |
12 apr 2024 | 42,52 | 42,52 | 41,20 | 41,20 | 40,38 | 5.333.909 |
11 apr 2024 | 41,14 | 42,06 | 41,12 | 41,60 | 40,78 | 3.310.822 |
10 apr 2024 | 41,94 | 42,68 | 41,14 | 41,40 | 40,58 | 9.021.674 |
09 apr 2024 | 41,10 | 42,26 | 41,10 | 41,82 | 40,99 | 4.929.887 |
08 apr 2024 | 42,20 | 42,26 | 41,16 | 41,78 | 40,95 | 4.750.041 |
05 apr 2024 | 41,22 | 42,39 | 41,10 | 41,34 | 40,52 | 3.552.482 |
04 apr 2024 | 41,00 | 42,02 | 41,00 | 41,68 | 40,85 | 7.259.513 |
03 apr 2024 | 41,44 | 41,60 | 41,04 | 41,26 | 40,44 | 6.654.165 |
02 apr 2024 | 43,34 | 43,34 | 41,28 | 41,28 | 40,46 | 8.864.998 |
28 mar 2024 | 42,22 | 42,90 | 41,06 | 42,32 | 41,48 | 11.314.342 |
27 mar 2024 | 41,32 | 42,08 | 41,32 | 41,90 | 41,07 | 6.295.256 |
26 mar 2024 | 41,22 | 42,12 | 41,22 | 41,54 | 40,72 | 11.853.444 |
25 mar 2024 | 41,00 | 41,88 | 41,00 | 41,50 | 40,68 | 6.747.375 |
22 mar 2024 | 42,40 | 42,40 | 41,12 | 42,00 | 41,17 | 15.658.302 |
21 mar 2024 | 42,08 | 42,38 | 41,22 | 41,58 | 40,76 | 11.561.746 |
20 mar 2024 | 41,14 | 41,60 | 40,84 | 41,50 | 40,68 | 6.000.476 |
19 mar 2024 | 41,30 | 42,08 | 40,76 | 41,44 | 40,62 | 9.998.588 |
18 mar 2024 | 40,48 | 41,78 | 40,48 | 41,50 | 40,68 | 7.900.663 |
15 mar 2024 | 41,04 | 41,54 | 40,38 | 41,50 | 40,68 | 24.782.062 |
14 mar 2024 | 42,08 | 42,08 | 40,36 | 40,56 | 39,76 | 6.241.843 |
13 mar 2024 | 41,46 | 42,10 | 40,96 | 40,96 | 40,15 | 7.116.616 |
12 mar 2024 | 42,70 | 42,84 | 41,40 | 41,40 | 40,58 | 27.083.926 |
11 mar 2024 | 41,36 | 42,68 | 41,36 | 41,74 | 40,91 | 9.168.279 |
08 mar 2024 | 42,76 | 42,76 | 41,44 | 42,08 | 41,25 | 31.905.913 |
07 mar 2024 | 43,00 | 43,00 | 41,56 | 41,58 | 40,76 | 9.569.009 |
07 mar 2024 | 0.82 Dividendo |
06 mar 2024 | 41,46 | 43,66 | 41,08 | 42,88 | 41,23 | 3.745.118 |
05 mar 2024 | 41,06 | 42,72 | 41,06 | 42,28 | 40,65 | 5.154.003 |
04 mar 2024 | 42,74 | 42,74 | 41,92 | 42,44 | 40,80 | 6.097.804 |
01 mar 2024 | 42,24 | 42,38 | 41,68 | 42,24 | 40,61 | 15.164.187 |
29 feb 2024 | 40,88 | 42,50 | 40,88 | 41,58 | 39,98 | 18.800.065 |
28 feb 2024 | 41,74 | 42,38 | 40,64 | 41,26 | 39,67 | 15.201.249 |
27 feb 2024 | 43,10 | 43,10 | 41,88 | 41,90 | 40,28 | 38.962.460 |
26 feb 2024 | 41,66 | 42,78 | 41,66 | 42,20 | 40,57 | 12.983.331 |
23 feb 2024 | 43,50 | 43,50 | 41,92 | 42,32 | 40,69 | 17.019.669 |
22 feb 2024 | 42,74 | 43,46 | 42,08 | 43,20 | 41,53 | 19.862.664 |
21 feb 2024 | 41,28 | 42,08 | 40,96 | 42,08 | 40,46 | 24.661.146 |
20 feb 2024 | 41,60 | 41,94 | 41,34 | 41,50 | 39,90 | 4.754.533 |
19 feb 2024 | 41,60 | 42,74 | 41,60 | 41,86 | 40,25 | 2.962.319 |
16 feb 2024 | 42,50 | 42,50 | 41,78 | 42,06 | 40,44 | 3.600.415 |
15 feb 2024 | 42,50 | 42,80 | 41,90 | 42,06 | 40,44 | 11.773.827 |
14 feb 2024 | 42,44 | 42,84 | 41,88 | 41,88 | 40,26 | 4.985.541 |
13 feb 2024 | 42,22 | 43,16 | 42,04 | 42,32 | 40,69 | 7.756.353 |
12 feb 2024 | 43,60 | 43,60 | 42,60 | 43,20 | 41,53 | 3.054.213 |
09 feb 2024 | 44,04 | 44,04 | 42,46 | 42,60 | 40,96 | 5.200.644 |
08 feb 2024 | 43,90 | 44,00 | 42,82 | 42,92 | 41,26 | 7.005.958 |
07 feb 2024 | 43,46 | 44,42 | 43,08 | 43,32 | 41,65 | 18.474.319 |
06 feb 2024 | 43,00 | 43,50 | 42,86 | 43,50 | 41,82 | 8.866.603 |
05 feb 2024 | 43,00 | 43,50 | 42,84 | 43,16 | 41,50 | 14.782.662 |
02 feb 2024 | 44,38 | 44,38 | 42,98 | 42,98 | 41,32 | 6.662.215 |
01 feb 2024 | 44,16 | 44,74 | 43,18 | 43,28 | 41,61 | 6.323.343 |
31 gen 2024 | 44,70 | 45,00 | 44,20 | 44,54 | 42,82 | 7.271.706 |
30 gen 2024 | 45,16 | 45,50 | 44,38 | 44,38 | 42,67 | 6.719.693 |
29 gen 2024 | 44,78 | 45,40 | 44,06 | 45,36 | 43,61 | 4.958.733 |
26 gen 2024 | 45,16 | 45,58 | 44,00 | 44,70 | 42,98 | 6.851.473 |
25 gen 2024 | 43,84 | 44,96 | 43,84 | 44,96 | 43,23 | 5.790.519 |
24 gen 2024 | 43,84 | 44,94 | 43,84 | 44,64 | 42,92 | 4.140.847 |
23 gen 2024 | 45,00 | 45,22 | 44,02 | 44,12 | 42,42 | 18.249.859 |
22 gen 2024 | 44,78 | 45,32 | 44,50 | 44,96 | 43,23 | 7.030.257 |
19 gen 2024 | 45,74 | 45,74 | 44,18 | 44,46 | 42,75 | 6.854.000 |
18 gen 2024 | 45,42 | 45,68 | 44,10 | 44,44 | 42,73 | 8.010.689 |
17 gen 2024 | 46,10 | 46,37 | 44,16 | 44,54 | 42,82 | 9.974.985 |
16 gen 2024 | 46,70 | 47,04 | 46,14 | 46,62 | 44,82 | 5.279.127 |
15 gen 2024 | 47,06 | 47,78 | 46,72 | 46,86 | 45,05 | 10.585.143 |
*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...