Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 37,42 | 37,60 | 37,26 | 37,32 | 37,32 | 5.296.700 |
25 apr 2024 | 37,97 | 38,04 | 37,21 | 37,66 | 37,66 | 3.958.500 |
24 apr 2024 | 36,85 | 37,90 | 36,80 | 37,77 | 37,77 | 5.061.400 |
23 apr 2024 | 37,44 | 37,95 | 37,32 | 37,56 | 37,56 | 5.700.300 |
22 apr 2024 | 37,61 | 37,95 | 37,22 | 37,67 | 37,67 | 5.174.400 |
19 apr 2024 | 36,77 | 37,65 | 36,50 | 37,55 | 37,55 | 6.125.000 |
18 apr 2024 | 36,62 | 36,74 | 36,28 | 36,68 | 36,68 | 4.395.500 |
17 apr 2024 | 35,90 | 36,52 | 35,90 | 36,42 | 36,42 | 4.716.900 |
16 apr 2024 | 36,30 | 36,35 | 35,75 | 35,75 | 35,75 | 5.114.400 |
15 apr 2024 | 36,78 | 36,83 | 36,07 | 36,27 | 36,27 | 3.752.500 |
12 apr 2024 | 36,80 | 36,96 | 36,19 | 36,48 | 36,48 | 4.985.000 |
11 apr 2024 | 37,11 | 37,29 | 36,58 | 36,80 | 36,80 | 4.696.900 |
10 apr 2024 | 37,21 | 37,21 | 36,63 | 36,91 | 36,91 | 5.370.200 |
09 apr 2024 | 37,90 | 37,99 | 37,70 | 37,87 | 37,87 | 3.782.700 |
08 apr 2024 | 37,35 | 37,81 | 37,24 | 37,78 | 37,78 | 5.059.100 |
05 apr 2024 | 36,98 | 37,45 | 36,51 | 37,34 | 37,34 | 3.957.500 |
04 apr 2024 | 37,56 | 37,65 | 36,95 | 37,22 | 37,22 | 4.348.600 |
03 apr 2024 | 37,62 | 37,69 | 37,20 | 37,21 | 37,21 | 4.792.200 |
02 apr 2024 | 37,07 | 37,68 | 37,05 | 37,58 | 37,58 | 7.306.800 |
01 apr 2024 | 37,70 | 37,70 | 37,06 | 37,23 | 37,23 | 4.857.000 |
28 mar 2024 | 37,23 | 37,70 | 37,18 | 37,57 | 37,57 | 5.855.300 |
27 mar 2024 | 36,85 | 37,32 | 36,77 | 37,31 | 37,31 | 7.988.300 |
26 mar 2024 | 36,77 | 36,96 | 36,52 | 36,56 | 36,56 | 5.883.000 |
25 mar 2024 | 36,75 | 36,96 | 36,57 | 36,85 | 36,85 | 5.381.600 |
22 mar 2024 | 37,28 | 37,28 | 36,68 | 36,70 | 36,70 | 5.160.900 |
21 mar 2024 | 36,64 | 37,18 | 36,53 | 37,03 | 37,03 | 6.612.800 |
20 mar 2024 | 36,63 | 37,13 | 36,35 | 36,56 | 36,56 | 5.654.600 |
19 mar 2024 | 36,51 | 37,00 | 36,50 | 36,81 | 36,81 | 6.947.300 |
18 mar 2024 | 36,54 | 36,98 | 36,38 | 36,60 | 36,60 | 7.371.100 |
15 mar 2024 | 36,55 | 36,93 | 36,21 | 36,48 | 36,48 | 17.634.800 |
14 mar 2024 | 36,95 | 37,08 | 36,37 | 36,57 | 36,57 | 9.924.900 |
13 mar 2024 | 37,21 | 37,42 | 36,95 | 36,99 | 36,99 | 8.789.100 |
12 mar 2024 | 37,00 | 37,11 | 36,78 | 37,01 | 37,01 | 11.600.300 |
11 mar 2024 | 37,09 | 37,39 | 36,74 | 37,19 | 37,19 | 5.064.000 |
08 mar 2024 | 37,00 | 37,08 | 36,53 | 36,96 | 36,96 | 6.904.700 |
07 mar 2024 | 37,00 | 37,26 | 36,70 | 36,83 | 36,83 | 5.659.300 |
06 mar 2024 | 36,32 | 36,73 | 36,32 | 36,67 | 36,67 | 5.743.400 |
05 mar 2024 | 36,25 | 36,99 | 36,13 | 36,27 | 36,27 | 9.773.800 |
04 mar 2024 | 35,34 | 36,28 | 35,27 | 36,20 | 36,20 | 5.248.600 |
01 mar 2024 | 35,22 | 35,62 | 34,98 | 35,49 | 35,49 | 4.947.100 |
01 mar 2024 | 0.38 Dividendo |
29 feb 2024 | 35,94 | 36,28 | 35,62 | 35,84 | 35,46 | 11.354.100 |
28 feb 2024 | 36,05 | 36,33 | 35,67 | 35,80 | 35,42 | 5.618.800 |
27 feb 2024 | 35,88 | 36,40 | 35,73 | 36,21 | 35,83 | 6.158.500 |
26 feb 2024 | 36,07 | 36,07 | 35,29 | 35,63 | 35,25 | 6.997.400 |
23 feb 2024 | 35,88 | 36,41 | 35,86 | 36,13 | 35,75 | 4.552.300 |
22 feb 2024 | 36,03 | 36,20 | 35,38 | 36,03 | 35,65 | 7.518.300 |
21 feb 2024 | 35,68 | 36,46 | 35,50 | 36,21 | 35,83 | 12.107.200 |
20 feb 2024 | 34,90 | 35,34 | 34,68 | 34,73 | 34,36 | 6.695.100 |
16 feb 2024 | 34,76 | 35,14 | 34,43 | 34,91 | 34,54 | 7.831.000 |
15 feb 2024 | 34,31 | 34,94 | 34,30 | 34,86 | 34,49 | 5.052.500 |
14 feb 2024 | 34,25 | 34,49 | 34,04 | 34,12 | 33,76 | 6.822.200 |
13 feb 2024 | 34,42 | 34,66 | 33,50 | 34,19 | 33,83 | 9.168.800 |
12 feb 2024 | 33,79 | 34,50 | 33,58 | 34,38 | 34,02 | 7.862.500 |
09 feb 2024 | 33,64 | 33,90 | 33,35 | 33,84 | 33,48 | 6.520.400 |
08 feb 2024 | 33,98 | 33,98 | 33,53 | 33,75 | 33,39 | 5.935.400 |
07 feb 2024 | 34,11 | 34,26 | 33,66 | 34,10 | 33,74 | 6.946.600 |
06 feb 2024 | 33,62 | 34,15 | 33,46 | 33,91 | 33,55 | 6.444.500 |
05 feb 2024 | 33,94 | 34,23 | 33,58 | 33,62 | 33,26 | 6.336.100 |
02 feb 2024 | 34,70 | 34,70 | 33,94 | 34,35 | 33,99 | 5.819.500 |
01 feb 2024 | 34,81 | 35,06 | 34,46 | 35,02 | 34,65 | 5.605.700 |
31 gen 2024 | 35,23 | 35,30 | 34,53 | 34,81 | 34,44 | 13.440.600 |
30 gen 2024 | 35,01 | 35,15 | 34,65 | 35,05 | 34,68 | 6.400.500 |
29 gen 2024 | 34,97 | 35,30 | 34,66 | 35,29 | 34,92 | 5.454.500 |
26 gen 2024 | 34,91 | 35,03 | 34,66 | 35,01 | 34,64 | 6.182.300 |
25 gen 2024 | 34,43 | 34,90 | 34,08 | 34,90 | 34,53 | 12.960.400 |
24 gen 2024 | 34,85 | 34,99 | 34,03 | 34,08 | 33,72 | 7.287.600 |
23 gen 2024 | 34,91 | 35,12 | 34,51 | 34,75 | 34,38 | 6.110.200 |
22 gen 2024 | 34,94 | 35,38 | 34,66 | 34,86 | 34,49 | 5.031.600 |
19 gen 2024 | 35,19 | 35,39 | 34,81 | 35,04 | 34,67 | 9.294.800 |
18 gen 2024 | 35,36 | 35,44 | 34,88 | 35,30 | 34,93 | 6.258.100 |
17 gen 2024 | 35,51 | 36,06 | 35,28 | 35,59 | 35,21 | 7.004.100 |
16 gen 2024 | 35,91 | 35,99 | 35,46 | 35,70 | 35,32 | 7.465.100 |
12 gen 2024 | 36,50 | 36,59 | 36,05 | 36,07 | 35,69 | 4.096.400 |
11 gen 2024 | 36,41 | 36,57 | 35,98 | 36,21 | 35,83 | 6.882.000 |
10 gen 2024 | 36,63 | 36,78 | 36,40 | 36,64 | 36,25 | 5.345.800 |
09 gen 2024 | 36,47 | 36,59 | 36,23 | 36,44 | 36,05 | 6.096.200 |
08 gen 2024 | 36,05 | 36,74 | 35,95 | 36,69 | 36,30 | 6.027.200 |
05 gen 2024 | 35,91 | 36,50 | 35,74 | 36,31 | 35,93 | 4.980.000 |
04 gen 2024 | 36,09 | 36,32 | 35,97 | 36,02 | 35,64 | 5.443.600 |
03 gen 2024 | 36,53 | 36,67 | 35,90 | 36,18 | 35,80 | 6.784.000 |
02 gen 2024 | 35,75 | 36,67 | 35,58 | 36,47 | 36,08 | 7.584.600 |
29 dic 2023 | 35,70 | 35,95 | 35,57 | 35,90 | 35,52 | 4.634.200 |
28 dic 2023 | 35,40 | 35,99 | 35,34 | 35,85 | 35,47 | 5.832.800 |
27 dic 2023 | 35,56 | 35,66 | 35,10 | 35,41 | 35,03 | 6.882.000 |
26 dic 2023 | 35,19 | 35,63 | 35,18 | 35,53 | 35,15 | 3.900.300 |
22 dic 2023 | 35,24 | 35,82 | 35,20 | 35,26 | 34,89 | 5.794.600 |
21 dic 2023 | 34,92 | 35,25 | 34,81 | 35,07 | 34,70 | 8.332.500 |
20 dic 2023 | 35,45 | 35,60 | 34,81 | 34,81 | 34,44 | 10.523.500 |
19 dic 2023 | 34,43 | 35,42 | 34,05 | 35,41 | 35,03 | 16.414.300 |
18 dic 2023 | 35,39 | 35,59 | 34,22 | 34,45 | 34,08 | 23.411.000 |
15 dic 2023 | 37,44 | 37,50 | 35,32 | 35,49 | 35,11 | 38.845.300 |
14 dic 2023 | 41,22 | 41,43 | 37,46 | 37,90 | 37,50 | 26.399.000 |
13 dic 2023 | 39,49 | 41,08 | 39,34 | 41,00 | 40,57 | 7.994.500 |
12 dic 2023 | 39,66 | 39,66 | 39,18 | 39,44 | 39,02 | 5.695.700 |
11 dic 2023 | 39,35 | 39,63 | 39,10 | 39,52 | 39,10 | 7.793.000 |
08 dic 2023 | 39,37 | 39,38 | 38,98 | 39,21 | 38,79 | 7.433.400 |
07 dic 2023 | 39,52 | 39,88 | 39,15 | 39,34 | 38,92 | 7.687.100 |
06 dic 2023 | 38,74 | 39,45 | 38,63 | 39,41 | 38,99 | 7.815.800 |
05 dic 2023 | 38,79 | 38,80 | 38,21 | 38,50 | 38,09 | 7.114.900 |
*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...