Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 40,18 | 40,51 | 40,17 | 40,47 | 40,47 | 21.906.866 |
22 apr 2024 | 39,79 | 40,21 | 39,76 | 40,14 | 40,14 | 25.738.800 |
19 apr 2024 | 39,71 | 39,81 | 39,58 | 39,71 | 39,71 | 29.413.300 |
18 apr 2024 | 39,90 | 40,10 | 39,78 | 39,87 | 39,87 | 20.581.900 |
17 apr 2024 | 39,95 | 39,97 | 39,59 | 39,71 | 39,71 | 26.019.400 |
16 apr 2024 | 39,73 | 39,92 | 39,62 | 39,74 | 39,74 | 43.707.900 |
15 apr 2024 | 40,77 | 40,77 | 40,20 | 40,27 | 40,27 | 31.290.100 |
12 apr 2024 | 40,89 | 40,90 | 40,44 | 40,53 | 40,53 | 50.234.100 |
11 apr 2024 | 41,53 | 41,55 | 41,22 | 41,48 | 41,48 | 23.648.600 |
10 apr 2024 | 41,29 | 41,34 | 41,06 | 41,23 | 41,23 | 37.281.800 |
09 apr 2024 | 41,79 | 41,87 | 41,60 | 41,80 | 41,80 | 23.965.800 |
08 apr 2024 | 41,47 | 41,60 | 41,45 | 41,52 | 41,52 | 18.452.500 |
05 apr 2024 | 41,11 | 41,34 | 41,03 | 41,25 | 41,25 | 31.563.200 |
04 apr 2024 | 41,72 | 41,79 | 41,14 | 41,16 | 41,16 | 33.317.700 |
03 apr 2024 | 41,09 | 41,41 | 41,05 | 41,31 | 41,31 | 33.272.500 |
02 apr 2024 | 41,29 | 41,43 | 41,24 | 41,28 | 41,28 | 22.346.100 |
01 apr 2024 | 41,26 | 41,46 | 41,06 | 41,15 | 41,15 | 20.857.100 |
28 mar 2024 | 41,02 | 41,20 | 41,02 | 41,08 | 41,08 | 28.296.300 |
27 mar 2024 | 40,84 | 40,93 | 40,74 | 40,93 | 40,93 | 21.819.500 |
26 mar 2024 | 40,99 | 41,01 | 40,84 | 40,86 | 40,86 | 15.363.300 |
25 mar 2024 | 40,80 | 40,95 | 40,80 | 40,89 | 40,89 | 12.894.800 |
22 mar 2024 | 40,90 | 40,96 | 40,79 | 40,86 | 40,86 | 30.355.600 |
21 mar 2024 | 41,38 | 41,39 | 41,13 | 41,15 | 41,15 | 27.655.700 |
20 mar 2024 | 40,72 | 41,12 | 40,66 | 41,10 | 41,10 | 32.308.000 |
19 mar 2024 | 40,58 | 40,72 | 40,42 | 40,64 | 40,64 | 23.851.800 |
18 mar 2024 | 41,01 | 41,05 | 40,79 | 40,84 | 40,84 | 23.107.900 |
15 mar 2024 | 40,84 | 40,92 | 40,71 | 40,77 | 40,77 | 32.816.100 |
14 mar 2024 | 41,26 | 41,31 | 40,91 | 41,02 | 41,02 | 31.566.200 |
13 mar 2024 | 41,19 | 41,31 | 41,16 | 41,23 | 41,23 | 25.742.900 |
12 mar 2024 | 41,25 | 41,38 | 41,07 | 41,36 | 41,36 | 37.392.400 |
11 mar 2024 | 40,90 | 41,05 | 40,87 | 40,91 | 40,91 | 22.761.600 |
08 mar 2024 | 40,99 | 41,12 | 40,77 | 40,82 | 40,82 | 30.341.000 |
07 mar 2024 | 40,67 | 40,89 | 40,59 | 40,86 | 40,86 | 26.916.100 |
06 mar 2024 | 40,64 | 40,77 | 40,55 | 40,61 | 40,61 | 45.875.000 |
05 mar 2024 | 40,19 | 40,29 | 39,96 | 40,03 | 40,03 | 32.915.100 |
04 mar 2024 | 40,54 | 40,54 | 40,34 | 40,39 | 40,39 | 38.144.500 |
01 mar 2024 | 40,28 | 40,56 | 40,20 | 40,48 | 40,48 | 35.476.000 |
29 feb 2024 | 40,18 | 40,19 | 39,93 | 39,99 | 39,99 | 43.973.800 |
28 feb 2024 | 40,12 | 40,14 | 39,90 | 39,97 | 39,97 | 31.288.900 |
27 feb 2024 | 40,53 | 40,56 | 40,45 | 40,50 | 40,50 | 21.206.300 |
26 feb 2024 | 40,38 | 40,49 | 40,35 | 40,42 | 40,42 | 23.804.700 |
23 feb 2024 | 40,59 | 40,66 | 40,46 | 40,60 | 40,60 | 37.973.600 |
22 feb 2024 | 40,57 | 40,66 | 40,43 | 40,62 | 40,62 | 32.548.100 |
21 feb 2024 | 40,22 | 40,33 | 40,08 | 40,21 | 40,21 | 29.076.100 |
20 feb 2024 | 40,24 | 40,32 | 40,04 | 40,14 | 40,14 | 32.493.800 |
16 feb 2024 | 40,05 | 40,21 | 39,99 | 40,08 | 40,08 | 36.729.000 |
15 feb 2024 | 39,73 | 39,91 | 39,71 | 39,89 | 39,89 | 27.273.300 |
14 feb 2024 | 39,61 | 39,74 | 39,53 | 39,70 | 39,70 | 28.923.100 |
13 feb 2024 | 39,38 | 39,53 | 38,95 | 39,14 | 39,14 | 42.252.400 |
12 feb 2024 | 39,64 | 40,10 | 39,63 | 39,89 | 39,89 | 33.026.500 |
09 feb 2024 | 39,46 | 39,64 | 39,25 | 39,58 | 39,58 | 22.416.400 |
08 feb 2024 | 39,46 | 39,50 | 39,30 | 39,41 | 39,41 | 23.485.800 |
07 feb 2024 | 39,50 | 39,68 | 39,47 | 39,63 | 39,63 | 22.270.000 |
06 feb 2024 | 39,31 | 39,60 | 39,23 | 39,58 | 39,58 | 41.288.400 |
05 feb 2024 | 38,55 | 38,80 | 38,49 | 38,70 | 38,70 | 26.934.900 |
02 feb 2024 | 38,59 | 38,69 | 38,45 | 38,65 | 38,65 | 29.803.500 |
01 feb 2024 | 38,62 | 38,78 | 38,53 | 38,76 | 38,76 | 22.048.300 |
31 gen 2024 | 38,46 | 38,73 | 38,27 | 38,39 | 38,39 | 37.689.700 |
30 gen 2024 | 38,49 | 38,61 | 38,41 | 38,60 | 38,60 | 22.928.200 |
29 gen 2024 | 39,00 | 39,01 | 38,70 | 38,91 | 38,91 | 24.133.600 |
26 gen 2024 | 38,82 | 39,00 | 38,79 | 38,89 | 38,89 | 21.031.500 |
25 gen 2024 | 38,97 | 39,02 | 38,74 | 38,86 | 38,86 | 23.157.000 |
24 gen 2024 | 39,07 | 39,09 | 38,77 | 38,81 | 38,81 | 38.215.800 |
23 gen 2024 | 38,21 | 38,43 | 38,19 | 38,38 | 38,38 | 34.710.400 |
22 gen 2024 | 37,95 | 38,15 | 37,91 | 38,05 | 38,05 | 25.753.700 |
19 gen 2024 | 38,08 | 38,42 | 37,94 | 38,39 | 38,39 | 31.371.600 |
18 gen 2024 | 37,97 | 38,03 | 37,83 | 37,99 | 37,99 | 31.884.600 |
17 gen 2024 | 37,50 | 37,70 | 37,48 | 37,68 | 37,68 | 50.591.600 |
16 gen 2024 | 38,51 | 38,53 | 38,19 | 38,25 | 38,25 | 44.484.400 |
12 gen 2024 | 39,34 | 39,50 | 39,17 | 39,20 | 39,20 | 21.604.700 |
11 gen 2024 | 39,11 | 39,17 | 38,78 | 39,06 | 39,06 | 24.682.100 |
10 gen 2024 | 38,94 | 38,97 | 38,81 | 38,90 | 38,90 | 20.149.400 |
09 gen 2024 | 38,98 | 39,08 | 38,91 | 38,99 | 38,99 | 31.344.300 |
08 gen 2024 | 39,17 | 39,57 | 39,13 | 39,55 | 39,55 | 16.208.600 |
05 gen 2024 | 39,45 | 39,71 | 39,38 | 39,44 | 39,44 | 21.875.600 |
04 gen 2024 | 39,39 | 39,60 | 39,38 | 39,39 | 39,39 | 20.922.700 |
03 gen 2024 | 39,33 | 39,65 | 39,32 | 39,52 | 39,52 | 32.220.700 |
02 gen 2024 | 39,83 | 39,95 | 39,65 | 39,74 | 39,74 | 20.839.200 |
29 dic 2023 | 40,20 | 40,42 | 40,17 | 40,21 | 40,21 | 48.756.900 |
28 dic 2023 | 40,28 | 40,44 | 40,22 | 40,23 | 40,23 | 36.660.400 |
27 dic 2023 | 39,89 | 39,98 | 39,82 | 39,92 | 39,92 | 30.120.600 |
26 dic 2023 | 39,70 | 39,77 | 39,58 | 39,69 | 39,69 | 16.173.200 |
22 dic 2023 | 39,26 | 39,46 | 39,22 | 39,38 | 39,38 | 17.082.900 |
21 dic 2023 | 39,38 | 39,60 | 39,31 | 39,57 | 39,57 | 33.402.800 |
20 dic 2023 | 39,29 | 39,35 | 38,79 | 38,84 | 38,84 | 44.766.600 |
20 dic 2023 | 0.748 Dividendo |
19 dic 2023 | 40,13 | 40,36 | 40,10 | 40,30 | 39,55 | 33.688.600 |
18 dic 2023 | 39,95 | 39,99 | 39,78 | 39,96 | 39,22 | 37.419.400 |
15 dic 2023 | 40,18 | 40,28 | 39,98 | 39,98 | 39,24 | 37.110.300 |
14 dic 2023 | 39,90 | 40,28 | 39,90 | 40,22 | 39,47 | 51.998.900 |
13 dic 2023 | 39,02 | 39,66 | 38,83 | 39,64 | 38,90 | 42.607.800 |
12 dic 2023 | 39,12 | 39,27 | 38,94 | 39,25 | 38,52 | 20.278.300 |
11 dic 2023 | 39,01 | 39,25 | 38,96 | 39,24 | 38,51 | 20.426.400 |
08 dic 2023 | 38,93 | 39,14 | 38,85 | 39,01 | 38,29 | 25.194.900 |
07 dic 2023 | 39,12 | 39,20 | 39,00 | 39,18 | 38,45 | 19.735.000 |
06 dic 2023 | 39,28 | 39,30 | 38,98 | 38,99 | 38,27 | 23.069.000 |
05 dic 2023 | 38,93 | 39,09 | 38,84 | 39,04 | 38,32 | 25.462.300 |
04 dic 2023 | 39,42 | 39,50 | 39,19 | 39,28 | 38,55 | 28.074.900 |
01 dic 2023 | 39,29 | 39,73 | 39,21 | 39,73 | 38,99 | 27.127.800 |
30 nov 2023 | 39,57 | 39,61 | 39,29 | 39,56 | 38,83 | 30.482.700 |
*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...