Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 60,25 | 61,15 | 60,05 | 60,75 | 60,75 | 44.030.541 |
22 apr 2024 | 62,95 | 63,30 | 59,80 | 59,85 | 59,85 | 76.153.685 |
19 apr 2024 | 58,20 | 62,55 | 57,00 | 62,50 | 62,50 | 75.560.278 |
18 apr 2024 | 56,55 | 58,90 | 56,45 | 58,55 | 58,55 | 68.368.051 |
17 apr 2024 | 56,50 | 58,65 | 56,05 | 56,05 | 56,05 | 83.747.735 |
16 apr 2024 | 58,40 | 58,85 | 55,50 | 55,85 | 55,85 | 71.099.679 |
15 apr 2024 | 56,65 | 59,30 | 56,55 | 58,40 | 58,40 | 76.419.250 |
09 apr 2024 | - | - | - | - | - | - |
08 apr 2024 | 55,80 | 56,55 | 55,00 | 55,50 | 55,50 | 57.245.712 |
05 apr 2024 | 54,00 | 55,75 | 52,15 | 55,65 | 55,65 | 83.579.094 |
04 apr 2024 | 49,30 | 52,55 | 48,86 | 52,40 | 52,40 | 95.493.303 |
03 apr 2024 | 49,30 | 49,82 | 48,24 | 49,24 | 49,24 | 65.659.675 |
02 apr 2024 | 47,98 | 49,82 | 47,54 | 49,30 | 49,30 | 116.052.968 |
01 apr 2024 | 47,22 | 48,76 | 45,80 | 47,80 | 47,80 | 82.619.229 |
29 mar 2024 | 47,00 | 47,70 | 46,22 | 46,78 | 46,78 | 64.583.949 |
28 mar 2024 | 44,68 | 47,36 | 44,62 | 46,78 | 46,78 | 82.871.023 |
27 mar 2024 | 44,50 | 45,16 | 43,84 | 44,40 | 44,40 | 68.362.428 |
26 mar 2024 | 44,30 | 45,28 | 43,70 | 44,28 | 44,28 | 113.101.313 |
26 mar 2024 | 1.9175 Dividendo |
25 mar 2024 | 45,82 | 48,58 | 45,12 | 46,00 | 44,08 | 131.880.682 |
22 mar 2024 | 45,22 | 46,38 | 45,02 | 45,82 | 43,91 | 88.011.898 |
21 mar 2024 | 43,02 | 46,10 | 42,74 | 45,04 | 43,16 | 197.399.494 |
20 mar 2024 | 42,20 | 43,44 | 41,88 | 42,64 | 40,86 | 83.857.926 |
19 mar 2024 | 40,14 | 42,54 | 40,10 | 42,32 | 40,56 | 68.129.871 |
18 mar 2024 | 39,86 | 40,68 | 39,78 | 40,14 | 38,47 | 50.299.825 |
15 mar 2024 | 40,60 | 40,84 | 39,72 | 39,72 | 38,06 | 48.651.930 |
14 mar 2024 | 41,92 | 42,14 | 40,34 | 40,56 | 38,87 | 60.599.320 |
13 mar 2024 | 43,92 | 43,94 | 41,32 | 41,80 | 40,06 | 90.998.988 |
12 mar 2024 | 42,78 | 44,58 | 42,64 | 43,78 | 41,96 | 80.572.409 |
11 mar 2024 | 44,40 | 44,40 | 42,68 | 42,80 | 41,02 | 111.987.258 |
08 mar 2024 | 41,04 | 42,14 | 40,66 | 41,84 | 40,10 | 91.797.736 |
07 mar 2024 | 38,92 | 41,04 | 38,90 | 40,96 | 39,25 | 68.053.257 |
06 mar 2024 | 39,26 | 39,58 | 38,00 | 38,70 | 37,09 | 68.429.866 |
05 mar 2024 | 39,12 | 40,12 | 38,76 | 39,38 | 37,74 | 62.977.964 |
04 mar 2024 | 40,42 | 40,76 | 39,02 | 39,02 | 37,39 | 54.636.962 |
01 mar 2024 | 41,58 | 41,68 | 40,14 | 40,30 | 38,62 | 56.995.283 |
29 feb 2024 | 40,60 | 41,74 | 40,52 | 41,58 | 39,85 | 84.001.060 |
28 feb 2024 | 41,60 | 41,66 | 40,30 | 40,46 | 38,77 | 65.362.068 |
27 feb 2024 | 41,84 | 42,40 | 41,40 | 41,60 | 39,87 | 94.955.982 |
26 feb 2024 | 42,94 | 43,02 | 41,52 | 41,66 | 39,92 | 75.850.862 |
23 feb 2024 | 42,34 | 43,08 | 41,90 | 42,90 | 41,11 | 89.110.168 |
22 feb 2024 | 43,80 | 44,36 | 41,82 | 42,34 | 40,58 | 134.406.613 |
21 feb 2024 | 43,22 | 44,50 | 42,88 | 43,50 | 41,69 | 125.634.447 |
20 feb 2024 | 41,76 | 43,58 | 41,72 | 43,10 | 41,30 | 134.595.715 |
19 feb 2024 | 41,76 | 43,36 | 41,42 | 41,54 | 39,81 | 125.687.225 |
16 feb 2024 | 42,02 | 42,12 | 41,34 | 41,48 | 39,75 | 67.801.461 |
15 feb 2024 | 41,20 | 42,56 | 40,96 | 41,86 | 40,12 | 92.683.548 |
14 feb 2024 | 40,60 | 41,08 | 40,00 | 41,00 | 39,29 | 73.043.847 |
13 feb 2024 | 41,46 | 41,90 | 40,50 | 40,52 | 38,83 | 116.086.386 |
12 feb 2024 | 40,90 | 41,20 | 40,34 | 41,16 | 39,44 | 89.795.098 |
09 feb 2024 | 40,46 | 40,70 | 39,82 | 40,26 | 38,58 | 75.056.048 |
08 feb 2024 | 40,50 | 40,86 | 40,30 | 40,38 | 38,70 | 50.325.890 |
07 feb 2024 | 41,20 | 41,62 | 40,32 | 40,44 | 38,75 | 79.274.041 |
06 feb 2024 | 40,42 | 41,12 | 40,16 | 41,04 | 39,33 | 108.159.145 |
05 feb 2024 | 40,02 | 40,48 | 39,72 | 40,22 | 38,54 | 106.046.445 |
02 feb 2024 | 40,02 | 40,48 | 39,04 | 39,26 | 37,62 | 115.940.161 |
01 feb 2024 | 39,66 | 40,62 | 39,62 | 40,08 | 38,41 | 98.906.685 |
31 gen 2024 | 39,74 | 40,18 | 39,26 | 39,54 | 37,89 | 85.127.823 |
30 gen 2024 | 39,86 | 40,18 | 39,50 | 39,66 | 38,01 | 77.863.803 |
29 gen 2024 | 40,44 | 40,54 | 39,48 | 39,66 | 38,01 | 70.494.073 |
26 gen 2024 | 40,44 | 40,74 | 39,92 | 40,32 | 38,64 | 95.380.217 |
25 gen 2024 | 40,62 | 41,40 | 39,80 | 40,34 | 38,66 | 112.890.666 |
24 gen 2024 | 38,40 | 40,88 | 38,02 | 40,40 | 38,72 | 126.878.011 |
23 gen 2024 | 40,56 | 40,84 | 37,80 | 38,16 | 36,57 | 134.993.560 |
22 gen 2024 | 40,56 | 40,60 | 39,78 | 40,06 | 38,39 | 82.754.095 |
19 gen 2024 | 41,22 | 41,44 | 40,26 | 40,92 | 39,21 | 90.860.380 |
18 gen 2024 | 43,00 | 43,30 | 41,02 | 41,02 | 39,31 | 86.320.667 |
17 gen 2024 | 41,74 | 42,28 | 41,62 | 42,00 | 40,25 | 79.328.967 |
16 gen 2024 | 43,18 | 43,60 | 41,32 | 41,80 | 40,06 | 96.953.620 |
15 gen 2024 | 43,18 | 43,50 | 42,56 | 43,18 | 41,38 | 131.860.495 |
12 gen 2024 | 40,74 | 44,26 | 40,16 | 43,26 | 41,46 | 224.445.913 |
11 gen 2024 | 40,98 | 41,56 | 40,52 | 41,12 | 39,41 | 140.335.176 |
10 gen 2024 | 39,84 | 41,00 | 39,64 | 40,74 | 39,04 | 106.339.128 |
09 gen 2024 | 40,68 | 41,82 | 39,42 | 39,84 | 38,18 | 154.543.709 |
08 gen 2024 | 37,40 | 40,44 | 37,38 | 40,44 | 38,75 | 157.542.084 |
05 gen 2024 | 36,38 | 36,88 | 35,86 | 36,78 | 35,25 | 71.031.470 |
04 gen 2024 | 35,40 | 36,48 | 34,86 | 36,30 | 34,79 | 81.318.741 |
03 gen 2024 | 36,54 | 36,76 | 35,26 | 35,34 | 33,87 | 72.162.968 |
02 gen 2024 | 36,90 | 37,28 | 36,22 | 36,54 | 35,02 | 79.522.318 |
29 dic 2023 | 36,08 | 36,86 | 36,06 | 36,52 | 35,00 | 86.945.109 |
28 dic 2023 | 36,00 | 36,50 | 35,98 | 36,04 | 34,54 | 84.474.308 |
27 dic 2023 | 37,60 | 37,68 | 35,82 | 35,88 | 34,38 | 117.038.330 |
26 dic 2023 | 38,38 | 38,50 | 36,96 | 37,68 | 36,11 | 84.349.028 |
25 dic 2023 | 39,02 | 39,02 | 37,08 | 38,04 | 36,45 | 51.310.128 |
22 dic 2023 | 39,16 | 39,78 | 38,96 | 39,16 | 37,53 | 92.069.386 |
21 dic 2023 | 39,94 | 40,72 | 39,02 | 39,10 | 37,47 | 129.392.092 |
20 dic 2023 | 38,88 | 40,00 | 38,76 | 39,94 | 38,28 | 95.516.726 |
19 dic 2023 | 39,38 | 39,50 | 37,90 | 38,88 | 37,26 | 99.601.214 |
18 dic 2023 | 38,52 | 39,74 | 38,52 | 39,40 | 37,76 | 96.768.505 |
15 dic 2023 | 38,38 | 39,94 | 38,26 | 39,10 | 37,47 | 111.997.233 |
14 dic 2023 | 37,40 | 38,98 | 37,04 | 38,34 | 36,74 | 150.445.210 |
13 dic 2023 | 37,12 | 38,60 | 36,70 | 36,78 | 35,25 | 161.077.643 |
12 dic 2023 | 34,90 | 37,58 | 34,70 | 37,24 | 35,69 | 170.723.368 |
11 dic 2023 | 34,98 | 35,44 | 34,44 | 34,90 | 33,45 | 89.978.519 |
08 dic 2023 | 35,96 | 36,06 | 34,62 | 34,96 | 33,50 | 76.565.251 |
07 dic 2023 | 36,36 | 36,48 | 34,68 | 35,88 | 34,38 | 89.041.192 |
06 dic 2023 | 36,50 | 37,96 | 36,42 | 36,50 | 34,98 | 127.874.886 |
05 dic 2023 | 36,12 | 36,60 | 35,88 | 36,56 | 35,04 | 90.056.364 |
04 dic 2023 | 35,02 | 36,24 | 34,60 | 36,22 | 34,71 | 91.585.452 |
01 dic 2023 | 34,68 | 35,36 | 34,44 | 34,86 | 33,41 | 103.259.731 |
*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...