Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 39,80 | 39,81 | 38,30 | 38,66 | 38,66 | 8.342.100 |
30 apr 2024 | 41,40 | 41,47 | 40,06 | 40,09 | 40,09 | 7.630.600 |
29 apr 2024 | 40,52 | 41,25 | 40,52 | 41,05 | 41,05 | 5.848.000 |
26 apr 2024 | 40,20 | 40,73 | 39,55 | 40,61 | 40,61 | 7.059.900 |
25 apr 2024 | 39,40 | 41,04 | 39,21 | 40,41 | 40,41 | 9.380.100 |
24 apr 2024 | 38,58 | 39,85 | 37,88 | 39,43 | 39,43 | 11.735.100 |
23 apr 2024 | 37,80 | 38,53 | 37,55 | 37,98 | 37,98 | 7.640.300 |
22 apr 2024 | 36,49 | 38,15 | 36,45 | 37,97 | 37,97 | 10.531.500 |
19 apr 2024 | 36,00 | 36,70 | 35,91 | 36,65 | 36,65 | 4.957.500 |
18 apr 2024 | 36,20 | 36,78 | 36,12 | 36,22 | 36,22 | 6.788.400 |
17 apr 2024 | 35,95 | 36,77 | 35,91 | 36,04 | 36,04 | 5.246.700 |
16 apr 2024 | 36,28 | 36,52 | 35,24 | 36,20 | 36,20 | 4.914.900 |
15 apr 2024 | 37,30 | 37,64 | 36,43 | 36,52 | 36,52 | 5.711.000 |
12 apr 2024 | 37,73 | 38,41 | 37,13 | 37,25 | 37,25 | 5.580.300 |
11 apr 2024 | 37,95 | 37,98 | 36,94 | 37,49 | 37,49 | 6.009.100 |
10 apr 2024 | 37,97 | 38,24 | 37,55 | 37,71 | 37,71 | 6.232.400 |
09 apr 2024 | 36,94 | 37,95 | 36,94 | 37,95 | 37,95 | 6.560.900 |
08 apr 2024 | 36,64 | 37,03 | 36,45 | 36,84 | 36,84 | 4.993.800 |
05 apr 2024 | 36,54 | 36,72 | 36,09 | 36,48 | 36,48 | 3.683.600 |
04 apr 2024 | 37,76 | 37,84 | 36,66 | 36,76 | 36,76 | 5.667.000 |
03 apr 2024 | 36,98 | 37,26 | 36,68 | 37,19 | 37,19 | 5.626.800 |
02 apr 2024 | 37,00 | 37,08 | 36,53 | 36,87 | 36,87 | 4.541.300 |
01 apr 2024 | 37,33 | 37,50 | 36,60 | 37,11 | 37,11 | 6.531.700 |
28 mar 2024 | 36,30 | 37,40 | 36,12 | 37,07 | 37,07 | 9.857.200 |
27 mar 2024 | 34,69 | 36,07 | 34,62 | 36,07 | 36,07 | 7.136.400 |
26 mar 2024 | 35,04 | 35,29 | 34,75 | 34,95 | 34,95 | 6.988.700 |
25 mar 2024 | 34,48 | 34,98 | 34,43 | 34,82 | 34,82 | 6.541.900 |
22 mar 2024 | 34,30 | 34,40 | 34,14 | 34,36 | 34,36 | 4.895.300 |
21 mar 2024 | 33,95 | 34,41 | 33,78 | 34,36 | 34,36 | 5.585.000 |
20 mar 2024 | 33,23 | 34,00 | 33,17 | 33,82 | 33,82 | 7.017.300 |
19 mar 2024 | 33,28 | 33,81 | 33,20 | 33,56 | 33,56 | 7.376.400 |
18 mar 2024 | 33,68 | 33,87 | 33,31 | 33,40 | 33,40 | 5.769.900 |
15 mar 2024 | 33,89 | 34,06 | 32,99 | 33,43 | 33,43 | 23.924.900 |
14 mar 2024 | 34,30 | 34,30 | 33,21 | 33,78 | 33,78 | 11.838.400 |
13 mar 2024 | 34,38 | 34,53 | 33,99 | 34,01 | 34,01 | 11.280.000 |
12 mar 2024 | 34,78 | 34,89 | 33,82 | 34,52 | 34,52 | 12.828.600 |
11 mar 2024 | 34,90 | 35,47 | 33,63 | 34,61 | 34,61 | 28.488.700 |
08 mar 2024 | 37,40 | 37,73 | 37,10 | 37,52 | 37,52 | 2.788.200 |
07 mar 2024 | 37,71 | 37,84 | 37,17 | 37,26 | 37,26 | 3.106.400 |
06 mar 2024 | 38,22 | 38,23 | 37,27 | 37,59 | 37,59 | 4.344.300 |
05 mar 2024 | 37,48 | 38,31 | 37,32 | 37,99 | 37,99 | 2.899.000 |
04 mar 2024 | 37,85 | 38,19 | 37,40 | 37,54 | 37,54 | 4.843.400 |
01 mar 2024 | 37,17 | 37,41 | 36,82 | 37,01 | 37,01 | 9.281.700 |
29 feb 2024 | 36,68 | 37,31 | 36,60 | 37,15 | 37,15 | 5.415.200 |
28 feb 2024 | 36,67 | 36,99 | 36,39 | 36,58 | 36,58 | 3.375.600 |
27 feb 2024 | 37,15 | 37,28 | 36,39 | 36,52 | 36,52 | 3.174.100 |
26 feb 2024 | 37,43 | 37,70 | 36,47 | 36,74 | 36,74 | 4.569.700 |
23 feb 2024 | 36,76 | 37,32 | 36,33 | 37,01 | 37,01 | 5.777.600 |
22 feb 2024 | 36,48 | 37,56 | 36,13 | 37,32 | 37,32 | 6.677.700 |
21 feb 2024 | 35,32 | 38,24 | 35,30 | 37,30 | 37,30 | 12.919.000 |
20 feb 2024 | 34,60 | 34,60 | 33,55 | 33,73 | 33,73 | 6.013.600 |
16 feb 2024 | 34,50 | 35,06 | 34,04 | 34,70 | 34,70 | 4.934.400 |
16 feb 2024 | 0.158 Dividendo |
15 feb 2024 | 33,44 | 34,74 | 33,19 | 34,49 | 34,33 | 7.970.900 |
14 feb 2024 | 32,73 | 33,60 | 32,07 | 32,96 | 32,81 | 13.748.800 |
13 feb 2024 | 34,42 | 34,66 | 33,72 | 34,10 | 33,94 | 6.480.700 |
12 feb 2024 | 34,66 | 35,36 | 34,39 | 34,93 | 34,77 | 5.205.500 |
09 feb 2024 | 34,50 | 34,82 | 34,21 | 34,33 | 34,17 | 3.616.800 |
08 feb 2024 | 34,00 | 34,85 | 33,87 | 34,75 | 34,59 | 4.380.200 |
07 feb 2024 | 34,37 | 34,51 | 33,84 | 34,23 | 34,07 | 4.576.700 |
06 feb 2024 | 34,12 | 34,62 | 33,91 | 34,23 | 34,07 | 3.247.400 |
05 feb 2024 | 34,78 | 34,88 | 34,14 | 34,18 | 34,02 | 4.790.000 |
02 feb 2024 | 35,01 | 35,39 | 34,58 | 35,04 | 34,88 | 3.834.100 |
01 feb 2024 | 35,58 | 35,76 | 34,87 | 35,06 | 34,90 | 3.653.000 |
31 gen 2024 | 36,22 | 36,25 | 35,37 | 35,40 | 35,24 | 4.259.800 |
30 gen 2024 | 35,44 | 36,50 | 35,37 | 36,15 | 35,98 | 3.431.100 |
29 gen 2024 | 35,77 | 35,85 | 35,16 | 35,82 | 35,66 | 3.882.200 |
26 gen 2024 | 35,97 | 36,05 | 35,20 | 35,88 | 35,72 | 4.477.600 |
25 gen 2024 | 35,99 | 36,07 | 35,27 | 36,06 | 35,89 | 3.800.100 |
24 gen 2024 | 35,56 | 36,24 | 35,47 | 35,66 | 35,50 | 4.359.400 |
23 gen 2024 | 35,44 | 35,68 | 35,01 | 35,26 | 35,10 | 3.559.800 |
22 gen 2024 | 34,89 | 35,67 | 34,77 | 35,38 | 35,22 | 7.055.600 |
19 gen 2024 | 35,05 | 35,35 | 34,64 | 35,33 | 35,17 | 6.086.200 |
18 gen 2024 | 35,90 | 36,02 | 34,84 | 35,21 | 35,05 | 6.872.600 |
17 gen 2024 | 35,74 | 36,34 | 35,71 | 35,96 | 35,80 | 5.684.800 |
16 gen 2024 | 36,91 | 37,37 | 36,25 | 36,30 | 36,13 | 5.563.700 |
12 gen 2024 | 37,96 | 38,39 | 37,40 | 37,82 | 37,65 | 4.357.200 |
11 gen 2024 | 37,54 | 38,11 | 37,02 | 37,05 | 36,88 | 6.627.500 |
10 gen 2024 | 37,71 | 37,88 | 37,23 | 37,71 | 37,54 | 4.098.100 |
09 gen 2024 | 38,53 | 38,59 | 37,65 | 38,07 | 37,90 | 6.252.500 |
08 gen 2024 | 38,02 | 38,28 | 37,12 | 38,21 | 38,03 | 6.001.700 |
05 gen 2024 | 38,10 | 38,71 | 37,55 | 38,71 | 38,53 | 8.310.200 |
04 gen 2024 | 39,40 | 39,40 | 38,17 | 38,20 | 38,03 | 5.823.500 |
03 gen 2024 | 38,77 | 38,99 | 38,18 | 38,73 | 38,55 | 8.412.300 |
02 gen 2024 | 39,11 | 39,32 | 38,58 | 38,92 | 38,74 | 4.707.200 |
29 dic 2023 | 38,95 | 39,30 | 38,66 | 38,66 | 38,48 | 2.090.900 |
28 dic 2023 | 39,20 | 39,88 | 38,99 | 39,02 | 38,84 | 4.005.500 |
27 dic 2023 | 39,53 | 39,66 | 38,94 | 39,18 | 39,00 | 3.209.000 |
26 dic 2023 | 39,00 | 39,56 | 39,00 | 39,21 | 39,03 | 2.657.000 |
22 dic 2023 | 39,08 | 39,33 | 38,80 | 38,99 | 38,81 | 3.310.900 |
21 dic 2023 | 38,52 | 39,05 | 38,20 | 39,02 | 38,84 | 5.239.600 |
20 dic 2023 | 38,85 | 39,10 | 37,88 | 38,00 | 37,83 | 7.190.900 |
19 dic 2023 | 38,57 | 38,88 | 37,68 | 38,84 | 38,66 | 7.433.600 |
18 dic 2023 | 39,23 | 39,56 | 38,71 | 38,91 | 38,73 | 6.630.800 |
15 dic 2023 | 38,84 | 38,86 | 37,99 | 38,44 | 38,26 | 19.030.900 |
14 dic 2023 | 37,63 | 38,83 | 37,38 | 38,82 | 38,64 | 9.302.400 |
13 dic 2023 | 36,15 | 37,29 | 35,96 | 37,26 | 37,09 | 6.643.300 |
12 dic 2023 | 36,32 | 36,65 | 35,85 | 36,01 | 35,85 | 6.437.800 |
11 dic 2023 | 36,26 | 37,23 | 36,12 | 36,89 | 36,72 | 5.518.800 |
08 dic 2023 | 37,25 | 37,34 | 36,52 | 37,13 | 36,96 | 4.768.300 |
*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...