Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 35,65 | 35,99 | 35,44 | 35,99 | 35,99 | 5.965.300 |
26 mar 2024 | 36,00 | 36,01 | 35,60 | 35,65 | 35,65 | 2.572.100 |
25 mar 2024 | 35,62 | 36,00 | 35,57 | 35,94 | 35,94 | 4.290.100 |
22 mar 2024 | 35,74 | 35,80 | 35,37 | 35,45 | 35,45 | 3.118.200 |
21 mar 2024 | 36,03 | 36,23 | 35,74 | 35,79 | 35,79 | 3.466.400 |
20 mar 2024 | 35,60 | 36,10 | 35,52 | 36,09 | 36,09 | 3.625.000 |
19 mar 2024 | 35,47 | 35,84 | 35,38 | 35,75 | 35,75 | 2.761.000 |
18 mar 2024 | 35,52 | 35,57 | 35,35 | 35,52 | 35,52 | 5.164.200 |
15 mar 2024 | 35,58 | 35,78 | 35,48 | 35,52 | 35,52 | 3.791.000 |
14 mar 2024 | 36,19 | 36,19 | 35,48 | 35,67 | 35,67 | 3.952.600 |
13 mar 2024 | 36,25 | 36,41 | 36,11 | 36,14 | 36,14 | 2.594.400 |
12 mar 2024 | 36,00 | 36,13 | 35,88 | 36,09 | 36,09 | 3.505.900 |
11 mar 2024 | 35,86 | 36,03 | 35,72 | 36,02 | 36,02 | 3.646.600 |
08 mar 2024 | 35,91 | 35,96 | 35,70 | 35,84 | 35,84 | 4.889.500 |
07 mar 2024 | 35,33 | 35,77 | 35,28 | 35,70 | 35,70 | 6.232.700 |
06 mar 2024 | 35,06 | 35,41 | 34,98 | 35,05 | 35,05 | 4.422.700 |
05 mar 2024 | 34,74 | 35,03 | 34,70 | 34,78 | 34,78 | 3.956.100 |
04 mar 2024 | 34,80 | 34,90 | 34,59 | 34,72 | 34,72 | 3.683.500 |
01 mar 2024 | 34,42 | 34,89 | 34,37 | 34,80 | 34,80 | 5.216.300 |
29 feb 2024 | 34,39 | 34,59 | 34,34 | 34,42 | 34,42 | 8.208.900 |
28 feb 2024 | 34,40 | 34,49 | 34,25 | 34,38 | 34,38 | 3.099.800 |
27 feb 2024 | 34,62 | 34,77 | 34,40 | 34,49 | 34,49 | 3.920.900 |
26 feb 2024 | 34,76 | 34,78 | 34,30 | 34,39 | 34,39 | 9.690.900 |
23 feb 2024 | 34,83 | 34,88 | 34,55 | 34,80 | 34,80 | 5.722.500 |
22 feb 2024 | 34,79 | 34,95 | 34,59 | 34,90 | 34,90 | 13.236.000 |
21 feb 2024 | 34,46 | 34,83 | 34,44 | 34,80 | 34,80 | 6.901.700 |
20 feb 2024 | 34,25 | 34,66 | 34,20 | 34,44 | 34,44 | 10.087.900 |
16 feb 2024 | 33,97 | 34,50 | 33,96 | 34,42 | 34,42 | 5.509.100 |
15 feb 2024 | 33,35 | 34,11 | 33,32 | 34,01 | 34,01 | 4.848.200 |
14 feb 2024 | 33,65 | 33,88 | 33,24 | 33,33 | 33,33 | 14.366.400 |
13 feb 2024 | 34,76 | 34,85 | 33,86 | 34,19 | 34,19 | 14.184.100 |
12 feb 2024 | 34,33 | 35,00 | 34,17 | 34,89 | 34,89 | 9.441.600 |
09 feb 2024 | 34,52 | 34,56 | 33,95 | 34,23 | 34,23 | 6.800.800 |
08 feb 2024 | 34,40 | 34,49 | 34,18 | 34,35 | 34,35 | 6.682.400 |
07 feb 2024 | 34,71 | 34,83 | 34,35 | 34,42 | 34,42 | 6.189.200 |
06 feb 2024 | 34,61 | 34,92 | 34,51 | 34,66 | 34,66 | 3.344.000 |
05 feb 2024 | 35,16 | 35,17 | 34,55 | 34,58 | 34,58 | 6.262.600 |
02 feb 2024 | 35,67 | 35,72 | 35,02 | 35,30 | 35,30 | 5.092.100 |
01 feb 2024 | 35,67 | 36,07 | 35,55 | 35,86 | 35,86 | 4.457.300 |
31 gen 2024 | 36,00 | 36,16 | 35,46 | 35,50 | 35,50 | 5.385.500 |
30 gen 2024 | 35,84 | 36,09 | 35,68 | 35,98 | 35,98 | 6.881.800 |
29 gen 2024 | 35,91 | 35,97 | 35,65 | 35,95 | 35,95 | 4.097.400 |
26 gen 2024 | 35,72 | 36,02 | 35,65 | 35,91 | 35,91 | 4.115.900 |
25 gen 2024 | 35,67 | 35,77 | 35,56 | 35,69 | 35,69 | 8.512.500 |
24 gen 2024 | 36,13 | 36,13 | 35,46 | 35,50 | 35,50 | 5.627.800 |
23 gen 2024 | 35,82 | 36,05 | 35,74 | 35,83 | 35,83 | 5.420.900 |
22 gen 2024 | 35,99 | 36,09 | 35,72 | 35,80 | 35,80 | 8.502.700 |
19 gen 2024 | 35,79 | 36,07 | 35,64 | 35,98 | 35,98 | 6.381.400 |
18 gen 2024 | 36,04 | 36,27 | 35,70 | 35,79 | 35,79 | 7.443.800 |
17 gen 2024 | 36,35 | 36,42 | 35,97 | 36,09 | 36,09 | 6.574.600 |
16 gen 2024 | 36,75 | 37,15 | 36,56 | 36,64 | 36,64 | 4.141.900 |
12 gen 2024 | 37,08 | 37,13 | 36,78 | 36,84 | 36,84 | 2.857.400 |
11 gen 2024 | 36,96 | 37,03 | 36,40 | 36,62 | 36,62 | 3.650.800 |
10 gen 2024 | 36,73 | 37,03 | 36,68 | 36,90 | 36,90 | 5.880.800 |
09 gen 2024 | 37,12 | 37,16 | 36,69 | 36,70 | 36,70 | 2.962.400 |
08 gen 2024 | 36,70 | 37,27 | 36,48 | 37,21 | 37,21 | 4.590.900 |
05 gen 2024 | 36,66 | 36,98 | 36,52 | 36,70 | 36,70 | 2.642.700 |
04 gen 2024 | 36,65 | 36,89 | 36,47 | 36,50 | 36,50 | 5.765.200 |
03 gen 2024 | 36,18 | 36,59 | 36,17 | 36,47 | 36,47 | 3.128.500 |
02 gen 2024 | 36,03 | 36,32 | 35,95 | 36,30 | 36,30 | 4.183.500 |
29 dic 2023 | 36,08 | 36,13 | 35,94 | 36,02 | 36,02 | 3.505.700 |
28 dic 2023 | 36,24 | 36,48 | 35,99 | 36,08 | 36,08 | 3.418.100 |
27 dic 2023 | 36,25 | 36,52 | 36,16 | 36,31 | 36,31 | 3.133.500 |
26 dic 2023 | 36,10 | 36,49 | 36,05 | 36,32 | 36,32 | 2.395.000 |
22 dic 2023 | 35,93 | 36,22 | 35,87 | 36,06 | 36,06 | 3.413.200 |
21 dic 2023 | 35,50 | 35,83 | 35,48 | 35,81 | 35,81 | 4.596.800 |
20 dic 2023 | 36,00 | 36,11 | 35,34 | 35,35 | 35,35 | 5.787.900 |
19 dic 2023 | 35,59 | 36,06 | 35,57 | 35,92 | 35,92 | 3.457.100 |
18 dic 2023 | 35,71 | 35,78 | 35,40 | 35,51 | 35,51 | 3.783.900 |
15 dic 2023 | 35,46 | 35,60 | 35,22 | 35,38 | 35,38 | 5.659.900 |
14 dic 2023 | 35,83 | 35,99 | 35,45 | 35,56 | 35,56 | 7.858.100 |
13 dic 2023 | 34,76 | 35,55 | 34,61 | 35,48 | 35,48 | 8.110.200 |
12 dic 2023 | 34,97 | 35,12 | 34,44 | 34,68 | 34,68 | 3.926.700 |
11 dic 2023 | 34,95 | 35,06 | 34,83 | 34,99 | 34,99 | 3.911.400 |
08 dic 2023 | 34,87 | 34,96 | 34,74 | 34,92 | 34,92 | 3.169.300 |
07 dic 2023 | 34,99 | 34,99 | 34,73 | 34,80 | 34,80 | 2.905.100 |
06 dic 2023 | 35,14 | 35,29 | 34,86 | 34,87 | 34,87 | 4.025.100 |
05 dic 2023 | 35,08 | 35,29 | 35,02 | 35,09 | 35,09 | 4.526.300 |
04 dic 2023 | 34,96 | 35,30 | 34,91 | 35,15 | 35,15 | 10.479.000 |
01 dic 2023 | 34,87 | 35,33 | 34,87 | 35,18 | 35,18 | 7.287.800 |
30 nov 2023 | 34,64 | 34,96 | 34,41 | 34,87 | 34,87 | 4.976.600 |
29 nov 2023 | 34,35 | 34,70 | 34,35 | 34,51 | 34,51 | 4.881.500 |
28 nov 2023 | 34,05 | 34,38 | 34,00 | 34,15 | 34,15 | 4.345.600 |
27 nov 2023 | 34,07 | 34,17 | 33,85 | 33,94 | 33,94 | 9.124.500 |
24 nov 2023 | 33,98 | 34,34 | 33,97 | 34,23 | 34,23 | 1.684.600 |
22 nov 2023 | 33,61 | 33,99 | 33,51 | 33,93 | 33,93 | 6.390.700 |
21 nov 2023 | 33,70 | 33,96 | 33,58 | 33,86 | 33,86 | 5.787.700 |
20 nov 2023 | 33,70 | 33,85 | 33,59 | 33,68 | 33,68 | 9.946.300 |
17 nov 2023 | 33,22 | 33,81 | 33,14 | 33,68 | 33,68 | 7.474.100 |
16 nov 2023 | 33,28 | 33,44 | 32,76 | 32,90 | 32,90 | 9.590.000 |
15 nov 2023 | 33,32 | 33,71 | 33,27 | 33,40 | 33,40 | 4.784.400 |
14 nov 2023 | 33,65 | 33,68 | 33,17 | 33,27 | 33,27 | 13.770.200 |
14 nov 2023 | 0.643 Dividendo |
13 nov 2023 | 33,40 | 33,85 | 33,30 | 33,81 | 33,17 | 7.615.200 |
10 nov 2023 | 33,52 | 33,64 | 33,10 | 33,40 | 32,76 | 3.319.500 |
09 nov 2023 | 33,71 | 33,93 | 33,36 | 33,37 | 32,74 | 3.174.700 |
08 nov 2023 | 33,47 | 33,83 | 33,40 | 33,56 | 32,92 | 3.760.900 |
07 nov 2023 | 33,56 | 33,83 | 33,46 | 33,64 | 33,00 | 4.131.000 |
06 nov 2023 | 34,05 | 34,11 | 33,78 | 33,85 | 33,21 | 4.267.000 |
03 nov 2023 | 33,90 | 34,17 | 33,60 | 33,83 | 33,19 | 11.493.100 |
*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...