Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 0,00 | 38,81 | 38,41 | 38,65 | 38,65 | 29.779 |
18 apr 2024 | 38,92 | 38,92 | 38,60 | 38,60 | 38,60 | 49.462 |
17 apr 2024 | 38,23 | 38,66 | 38,21 | 38,54 | 38,54 | 47.085 |
16 apr 2024 | 38,35 | 38,53 | 38,05 | 38,35 | 38,35 | 63.977 |
15 apr 2024 | 38,85 | 38,92 | 38,47 | 38,51 | 38,51 | 16.114 |
12 apr 2024 | 38,94 | 39,32 | 38,84 | 39,12 | 39,12 | 10.972 |
11 apr 2024 | 38,88 | 39,16 | 38,66 | 38,70 | 38,70 | 36.377 |
10 apr 2024 | 39,70 | 39,91 | 39,18 | 39,22 | 39,22 | 39.744 |
09 apr 2024 | 39,37 | 39,75 | 39,35 | 39,73 | 39,73 | 17.571 |
08 apr 2024 | 39,36 | 39,36 | 39,02 | 39,28 | 39,28 | 23.241 |
05 apr 2024 | 39,60 | 39,74 | 39,21 | 39,37 | 39,37 | 16.677 |
04 apr 2024 | 39,63 | 40,03 | 39,49 | 39,70 | 39,70 | 74.004 |
03 apr 2024 | 39,79 | 39,79 | 39,22 | 39,36 | 39,36 | 18.214 |
02 apr 2024 | 40,06 | 40,28 | 39,25 | 39,32 | 39,32 | 35.460 |
28 mar 2024 | 40,34 | 40,70 | 40,15 | 40,37 | 40,37 | 34.439 |
27 mar 2024 | 40,37 | 44,90 | 40,14 | 40,34 | 40,34 | 9.386 |
26 mar 2024 | 40,09 | 40,33 | 39,90 | 40,14 | 40,14 | 3.375 |
25 mar 2024 | 40,23 | 40,23 | 39,77 | 39,86 | 39,86 | 11.137 |
22 mar 2024 | 40,08 | 40,38 | 40,03 | 40,18 | 40,18 | 70.567 |
21 mar 2024 | 40,03 | 40,22 | 39,94 | 39,95 | 39,95 | 42.208 |
20 mar 2024 | 39,82 | 40,09 | 39,82 | 39,96 | 39,96 | 28.479 |
19 mar 2024 | 39,69 | 39,92 | 39,66 | 39,69 | 39,69 | 70.025 |
18 mar 2024 | 39,76 | 39,76 | 39,52 | 39,65 | 39,65 | 16.811 |
15 mar 2024 | 39,63 | 39,63 | 39,38 | 39,62 | 39,62 | 11.619 |
14 mar 2024 | 39,84 | 39,99 | 39,62 | 39,63 | 39,63 | 47.382 |
13 mar 2024 | 40,54 | 40,55 | 40,04 | 40,03 | 40,03 | 8.692 |
12 mar 2024 | 40,55 | 40,93 | 40,38 | 40,42 | 40,42 | 26.955 |
11 mar 2024 | 40,60 | 40,65 | 40,19 | 40,40 | 40,40 | 11.724 |
08 mar 2024 | 40,56 | 40,67 | 40,32 | 40,32 | 40,32 | 50.306 |
07 mar 2024 | 40,14 | 40,54 | 40,04 | 40,42 | 40,42 | 38.750 |
06 mar 2024 | 40,04 | 40,27 | 39,83 | 40,13 | 40,13 | 9.050 |
05 mar 2024 | 39,67 | 40,23 | 39,52 | 40,09 | 40,09 | 19.121 |
04 mar 2024 | 39,42 | 39,59 | 39,28 | 39,34 | 39,34 | 8.251 |
01 mar 2024 | 39,40 | 39,57 | 39,00 | 39,42 | 39,42 | 5.344 |
29 feb 2024 | 39,02 | 39,28 | 38,36 | 39,30 | 39,30 | 49.272 |
28 feb 2024 | 38,63 | 38,83 | 38,63 | 38,72 | 38,72 | 6.445 |
27 feb 2024 | 39,00 | 39,17 | 38,67 | 38,71 | 38,71 | 17.601 |
26 feb 2024 | 39,08 | 39,31 | 38,90 | 38,89 | 38,89 | 7.644 |
23 feb 2024 | 38,80 | 38,98 | 38,57 | 39,07 | 39,07 | 28.850 |
22 feb 2024 | 38,65 | 39,04 | 38,50 | 38,83 | 38,83 | 16.728 |
21 feb 2024 | 38,87 | 38,96 | 38,78 | 38,74 | 38,74 | 8.925 |
20 feb 2024 | 38,86 | 39,04 | 38,74 | 38,98 | 38,98 | 11.914 |
19 feb 2024 | 38,58 | 38,72 | 38,50 | 38,65 | 38,65 | 5.479 |
16 feb 2024 | 38,84 | 38,85 | 38,46 | 38,68 | 38,68 | 15.364 |
15 feb 2024 | 39,38 | 39,45 | 38,91 | 38,90 | 38,90 | 19.066 |
14 feb 2024 | 39,06 | 39,06 | 38,76 | 39,01 | 39,01 | 13.577 |
13 feb 2024 | 38,81 | 38,99 | 38,45 | 38,69 | 38,69 | 18.711 |
12 feb 2024 | 38,97 | 39,12 | 38,84 | 38,96 | 38,96 | 20.497 |
09 feb 2024 | 38,80 | 38,99 | 38,70 | 38,83 | 38,83 | 53.855 |
08 feb 2024 | 39,22 | 39,33 | 38,86 | 38,86 | 38,86 | 5.697 |
07 feb 2024 | 39,03 | 39,27 | 38,98 | 39,12 | 39,12 | 8.979 |
06 feb 2024 | 38,85 | 39,26 | 38,78 | 39,24 | 39,24 | 4.152 |
05 feb 2024 | 39,07 | 39,08 | 38,59 | 38,70 | 38,70 | 20.894 |
02 feb 2024 | 39,81 | 40,06 | 39,25 | 39,29 | 39,29 | 15.815 |
01 feb 2024 | 39,97 | 40,27 | 39,55 | 40,17 | 40,17 | 23.125 |
01 feb 2024 | 0.7917 Dividendo |
31 gen 2024 | 40,40 | 40,77 | 40,22 | 40,73 | 39,94 | 14.007 |
30 gen 2024 | 40,42 | 40,48 | 40,10 | 40,08 | 39,31 | 7.375 |
29 gen 2024 | 39,87 | 40,15 | 39,83 | 40,13 | 39,35 | 5.974 |
26 gen 2024 | 39,76 | 39,90 | 39,52 | 39,72 | 38,95 | 5.162 |
25 gen 2024 | 39,49 | 39,85 | 39,35 | 39,69 | 38,92 | 11.818 |
24 gen 2024 | 39,99 | 40,07 | 39,40 | 39,69 | 38,92 | 10.037 |
23 gen 2024 | 39,98 | 40,08 | 39,73 | 39,72 | 38,95 | 36.876 |
22 gen 2024 | 40,11 | 40,37 | 40,03 | 40,24 | 39,46 | 12.877 |
19 gen 2024 | 39,96 | 40,06 | 39,64 | 39,92 | 39,14 | 2.739 |
18 gen 2024 | 39,40 | 39,84 | 39,40 | 39,74 | 38,97 | 11.074 |
17 gen 2024 | 40,00 | 41,30 | 37,25 | 39,47 | 38,70 | 20.384 |
16 gen 2024 | 40,57 | 40,65 | 40,33 | 40,41 | 39,62 | 2.765 |
15 gen 2024 | 40,59 | 40,71 | 40,47 | 40,60 | 39,81 | 14.133 |
12 gen 2024 | 40,90 | 41,10 | 40,64 | 40,84 | 40,05 | 7.579 |
11 gen 2024 | 40,90 | 41,14 | 40,63 | 40,63 | 39,85 | 16.498 |
10 gen 2024 | 40,98 | 41,13 | 40,86 | 40,84 | 40,05 | 5.569 |
09 gen 2024 | 40,80 | 41,24 | 40,52 | 40,92 | 40,12 | 44.188 |
08 gen 2024 | 40,67 | 41,05 | 40,56 | 41,01 | 40,21 | 31.890 |
05 gen 2024 | 41,05 | 41,28 | 40,50 | 41,03 | 40,23 | 59.952 |
04 gen 2024 | 41,71 | 41,81 | 41,10 | 41,22 | 40,42 | 30.422 |
03 gen 2024 | 41,70 | 41,83 | 41,39 | 41,65 | 40,84 | 34.743 |
02 gen 2024 | 42,05 | 42,11 | 41,49 | 41,74 | 40,93 | 20.672 |
29 dic 2023 | 42,88 | 42,97 | 42,23 | 42,65 | 41,82 | 15.226 |
28 dic 2023 | 43,40 | 43,40 | 42,89 | 42,92 | 42,09 | 33.925 |
27 dic 2023 | 43,26 | 43,60 | 43,20 | 43,51 | 42,66 | 14.327 |
22 dic 2023 | 43,23 | 43,32 | 43,01 | 43,28 | 42,44 | 7.775 |
21 dic 2023 | 43,20 | 43,54 | 42,93 | 43,19 | 42,35 | 25.985 |
20 dic 2023 | 42,99 | 43,32 | 42,87 | 42,96 | 42,12 | 53.607 |
19 dic 2023 | 42,55 | 42,86 | 42,44 | 42,59 | 41,76 | 24.063 |
18 dic 2023 | 42,30 | 42,90 | 42,09 | 42,31 | 41,48 | 97.274 |
15 dic 2023 | 41,64 | 42,42 | 41,49 | 42,39 | 41,57 | 16.071 |
14 dic 2023 | 41,82 | 42,12 | 41,42 | 41,42 | 40,61 | 31.779 |
13 dic 2023 | 40,47 | 41,22 | 40,39 | 41,22 | 40,41 | 35.186 |
12 dic 2023 | 40,28 | 40,45 | 40,20 | 40,21 | 39,43 | 17.749 |
11 dic 2023 | 39,82 | 40,06 | 39,70 | 39,72 | 38,95 | 25.844 |
08 dic 2023 | 39,95 | 40,22 | 39,68 | 39,99 | 39,22 | 8.490 |
07 dic 2023 | 40,10 | 40,32 | 38,29 | 40,28 | 39,50 | 17.508 |
06 dic 2023 | 39,63 | 40,36 | 39,50 | 40,36 | 39,58 | 38.838 |
05 dic 2023 | 39,05 | 39,80 | 38,90 | 39,74 | 38,96 | 20.971 |
04 dic 2023 | 38,94 | 39,01 | 38,57 | 38,57 | 37,82 | 12.007 |
01 dic 2023 | 38,88 | 38,97 | 38,71 | 38,94 | 38,18 | 7.051 |
30 nov 2023 | 39,41 | 39,41 | 38,74 | 39,00 | 38,24 | 8.930 |
29 nov 2023 | 39,36 | 39,69 | 39,20 | 39,44 | 38,68 | 14.478 |
28 nov 2023 | 38,93 | 39,23 | 38,80 | 39,15 | 38,39 | 12.057 |
*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...