Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 39,91 | 40,30 | 39,35 | 40,26 | 40,26 | 579.707 |
08 mag 2024 | 39,56 | 40,07 | 39,56 | 39,98 | 39,98 | 1.248.000 |
07 mag 2024 | 40,48 | 41,28 | 39,96 | 39,98 | 39,98 | 512.500 |
06 mag 2024 | 41,20 | 41,39 | 40,20 | 40,39 | 40,39 | 702.000 |
03 mag 2024 | 41,79 | 41,79 | 40,09 | 40,81 | 40,81 | 766.000 |
02 mag 2024 | 40,26 | 41,38 | 38,97 | 41,21 | 41,21 | 1.171.900 |
01 mag 2024 | 36,56 | 39,08 | 36,31 | 38,38 | 38,38 | 1.014.500 |
30 apr 2024 | 37,64 | 37,89 | 36,73 | 36,91 | 36,91 | 768.600 |
29 apr 2024 | 37,25 | 38,09 | 36,82 | 38,01 | 38,01 | 554.000 |
26 apr 2024 | 36,60 | 38,89 | 36,50 | 36,97 | 36,97 | 1.000.100 |
25 apr 2024 | 33,58 | 36,92 | 33,58 | 36,65 | 36,65 | 1.445.500 |
24 apr 2024 | 35,54 | 35,83 | 34,76 | 35,53 | 35,53 | 942.400 |
23 apr 2024 | 34,08 | 35,97 | 34,08 | 35,85 | 35,85 | 787.900 |
22 apr 2024 | 34,61 | 34,85 | 33,89 | 34,22 | 34,22 | 1.391.600 |
19 apr 2024 | 33,26 | 34,85 | 33,26 | 34,48 | 34,48 | 984.600 |
18 apr 2024 | 32,46 | 33,86 | 32,25 | 33,20 | 33,20 | 886.000 |
17 apr 2024 | 34,18 | 34,18 | 32,10 | 32,23 | 32,23 | 666.600 |
16 apr 2024 | 33,40 | 33,70 | 32,81 | 33,54 | 33,54 | 872.800 |
15 apr 2024 | 34,68 | 34,94 | 33,74 | 33,79 | 33,79 | 682.700 |
12 apr 2024 | 34,64 | 34,82 | 34,03 | 34,28 | 34,28 | 469.700 |
11 apr 2024 | 35,23 | 35,65 | 34,40 | 34,94 | 34,94 | 602.200 |
10 apr 2024 | 35,17 | 35,86 | 34,75 | 35,38 | 35,38 | 487.600 |
09 apr 2024 | 36,15 | 36,59 | 35,78 | 36,19 | 36,19 | 407.700 |
08 apr 2024 | 35,65 | 37,21 | 35,65 | 36,47 | 36,47 | 553.400 |
05 apr 2024 | 35,46 | 35,67 | 34,68 | 35,48 | 35,48 | 699.200 |
04 apr 2024 | 36,76 | 36,96 | 35,41 | 35,61 | 35,61 | 774.900 |
03 apr 2024 | 34,84 | 35,96 | 34,84 | 35,39 | 35,39 | 527.500 |
02 apr 2024 | 35,79 | 36,19 | 34,75 | 34,99 | 34,99 | 720.700 |
01 apr 2024 | 37,37 | 37,49 | 35,80 | 35,98 | 35,98 | 670.900 |
28 mar 2024 | 37,27 | 37,96 | 36,92 | 37,24 | 37,24 | 405.600 |
27 mar 2024 | 37,44 | 37,75 | 36,64 | 37,62 | 37,62 | 559.400 |
26 mar 2024 | 35,82 | 37,28 | 35,82 | 36,97 | 36,97 | 1.058.400 |
25 mar 2024 | 35,60 | 36,22 | 35,01 | 35,70 | 35,70 | 458.300 |
22 mar 2024 | 38,23 | 38,28 | 35,55 | 35,59 | 35,59 | 1.047.500 |
21 mar 2024 | 40,60 | 40,86 | 37,70 | 38,49 | 38,49 | 1.109.400 |
20 mar 2024 | 39,01 | 40,45 | 38,59 | 40,16 | 40,16 | 971.800 |
19 mar 2024 | 38,45 | 39,49 | 38,37 | 39,13 | 39,13 | 692.600 |
18 mar 2024 | 37,01 | 38,45 | 36,81 | 38,37 | 38,37 | 793.800 |
15 mar 2024 | 37,00 | 37,97 | 36,76 | 37,19 | 37,19 | 1.187.600 |
14 mar 2024 | 38,44 | 38,73 | 37,08 | 37,60 | 37,60 | 959.400 |
13 mar 2024 | 36,49 | 38,49 | 36,49 | 38,42 | 38,42 | 1.488.000 |
12 mar 2024 | 36,56 | 36,90 | 35,87 | 36,68 | 36,68 | 984.000 |
11 mar 2024 | 38,40 | 38,79 | 36,34 | 36,50 | 36,50 | 1.062.000 |
08 mar 2024 | 37,86 | 39,19 | 37,65 | 38,92 | 38,92 | 2.080.800 |
07 mar 2024 | 37,72 | 38,11 | 37,18 | 37,44 | 37,44 | 577.900 |
06 mar 2024 | 38,07 | 38,41 | 37,21 | 37,56 | 37,56 | 536.300 |
05 mar 2024 | 37,03 | 38,81 | 36,90 | 37,81 | 37,81 | 1.224.900 |
04 mar 2024 | 38,24 | 38,60 | 37,23 | 37,40 | 37,40 | 592.700 |
01 mar 2024 | 38,36 | 38,58 | 37,94 | 38,28 | 38,28 | 832.000 |
29 feb 2024 | 37,99 | 38,64 | 37,69 | 38,28 | 38,28 | 771.200 |
28 feb 2024 | 36,67 | 37,78 | 36,67 | 37,44 | 37,44 | 490.000 |
27 feb 2024 | 37,14 | 37,71 | 36,88 | 37,22 | 37,22 | 604.500 |
26 feb 2024 | 36,53 | 37,08 | 36,40 | 36,74 | 36,74 | 581.600 |
23 feb 2024 | 36,84 | 37,20 | 36,49 | 36,78 | 36,78 | 413.400 |
22 feb 2024 | 36,64 | 37,00 | 36,35 | 36,70 | 36,70 | 581.100 |
21 feb 2024 | 38,56 | 38,71 | 36,35 | 36,61 | 36,61 | 914.900 |
20 feb 2024 | 36,77 | 38,30 | 36,42 | 37,73 | 37,73 | 652.800 |
16 feb 2024 | 37,36 | 37,91 | 36,76 | 37,20 | 37,20 | 513.300 |
15 feb 2024 | 37,35 | 38,06 | 37,11 | 37,57 | 37,57 | 640.200 |
14 feb 2024 | 37,17 | 37,58 | 36,17 | 37,31 | 37,31 | 490.800 |
13 feb 2024 | 36,18 | 37,12 | 35,78 | 36,61 | 36,61 | 888.000 |
12 feb 2024 | 35,70 | 37,68 | 35,63 | 37,37 | 37,37 | 647.000 |
09 feb 2024 | 35,31 | 35,66 | 34,60 | 35,46 | 35,46 | 494.100 |
08 feb 2024 | 34,21 | 35,40 | 33,70 | 35,32 | 35,32 | 431.200 |
08 feb 2024 | 0.21 Dividendo |
07 feb 2024 | 34,33 | 34,66 | 33,62 | 34,63 | 34,42 | 440.100 |
06 feb 2024 | 34,20 | 34,80 | 33,97 | 34,28 | 34,07 | 403.900 |
05 feb 2024 | 34,87 | 34,90 | 33,99 | 34,32 | 34,11 | 633.200 |
02 feb 2024 | 35,90 | 36,01 | 35,30 | 35,50 | 35,28 | 514.700 |
01 feb 2024 | 36,71 | 37,22 | 34,98 | 36,33 | 36,11 | 557.900 |
31 gen 2024 | 36,44 | 37,65 | 36,03 | 36,27 | 36,05 | 914.900 |
30 gen 2024 | 36,34 | 36,74 | 36,03 | 36,68 | 36,46 | 808.900 |
29 gen 2024 | 35,47 | 36,24 | 35,01 | 36,23 | 36,01 | 1.264.600 |
26 gen 2024 | 33,14 | 36,07 | 33,11 | 35,47 | 35,25 | 2.313.600 |
25 gen 2024 | 28,88 | 33,02 | 28,00 | 32,63 | 32,43 | 1.952.500 |
24 gen 2024 | 31,18 | 31,63 | 30,16 | 30,50 | 30,32 | 1.090.400 |
23 gen 2024 | 31,40 | 31,67 | 30,71 | 30,75 | 30,56 | 533.600 |
22 gen 2024 | 30,50 | 31,40 | 30,50 | 31,02 | 30,83 | 747.200 |
19 gen 2024 | 29,61 | 30,35 | 29,12 | 30,21 | 30,03 | 763.900 |
18 gen 2024 | 29,87 | 29,92 | 29,01 | 29,44 | 29,26 | 1.056.800 |
17 gen 2024 | 30,30 | 30,67 | 29,92 | 30,11 | 29,93 | 799.500 |
16 gen 2024 | 31,10 | 31,34 | 30,68 | 31,09 | 30,90 | 674.100 |
12 gen 2024 | 33,15 | 33,26 | 31,39 | 31,42 | 31,23 | 480.600 |
11 gen 2024 | 32,47 | 32,77 | 32,01 | 32,73 | 32,53 | 889.900 |
10 gen 2024 | 32,22 | 32,81 | 32,22 | 32,50 | 32,30 | 460.100 |
09 gen 2024 | 32,36 | 33,00 | 32,02 | 32,83 | 32,63 | 1.496.300 |
08 gen 2024 | 32,55 | 33,59 | 32,31 | 33,57 | 33,37 | 570.000 |
05 gen 2024 | 31,01 | 32,78 | 31,01 | 32,51 | 32,31 | 450.300 |
04 gen 2024 | 32,12 | 32,12 | 31,37 | 31,52 | 31,33 | 413.200 |
03 gen 2024 | 32,00 | 32,65 | 31,41 | 31,87 | 31,68 | 710.900 |
02 gen 2024 | 32,41 | 33,73 | 32,35 | 32,99 | 32,79 | 679.300 |
29 dic 2023 | 33,57 | 33,80 | 32,89 | 32,94 | 32,74 | 501.600 |
28 dic 2023 | 33,43 | 33,71 | 33,20 | 33,60 | 33,40 | 480.600 |
27 dic 2023 | 33,74 | 33,89 | 33,36 | 33,52 | 33,32 | 453.300 |
26 dic 2023 | 33,76 | 33,91 | 33,48 | 33,72 | 33,52 | 480.000 |
22 dic 2023 | 34,07 | 34,58 | 33,47 | 33,83 | 33,62 | 679.400 |
21 dic 2023 | 32,96 | 34,22 | 32,96 | 34,17 | 33,96 | 757.400 |
20 dic 2023 | 33,83 | 34,09 | 32,52 | 32,53 | 32,33 | 742.700 |
19 dic 2023 | 33,34 | 34,12 | 33,06 | 33,85 | 33,64 | 806.000 |
18 dic 2023 | 33,03 | 33,85 | 32,84 | 32,97 | 32,77 | 824.000 |
*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...