Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 mar 2024 | 40,89 | 40,92 | 40,33 | 40,82 | 40,82 | 16.123.500 |
15 mar 2024 | 39,27 | 40,82 | 39,27 | 40,69 | 40,69 | 82.750.500 |
14 mar 2024 | 40,18 | 40,34 | 38,95 | 39,38 | 39,38 | 18.012.900 |
13 mar 2024 | 39,46 | 40,47 | 39,34 | 40,26 | 40,26 | 19.081.300 |
12 mar 2024 | 39,58 | 39,62 | 38,96 | 39,21 | 39,21 | 19.442.500 |
11 mar 2024 | 39,28 | 39,81 | 39,22 | 39,53 | 39,53 | 11.659.100 |
08 mar 2024 | 39,35 | 40,15 | 39,31 | 39,50 | 39,50 | 12.917.900 |
07 mar 2024 | 40,17 | 40,32 | 39,26 | 39,35 | 39,35 | 15.428.000 |
06 mar 2024 | 40,65 | 40,74 | 39,83 | 40,15 | 40,15 | 15.511.200 |
05 mar 2024 | 40,70 | 40,89 | 40,13 | 40,65 | 40,65 | 18.913.500 |
04 mar 2024 | 41,00 | 41,52 | 40,76 | 40,93 | 40,93 | 14.703.100 |
01 mar 2024 | 40,81 | 41,80 | 40,40 | 40,99 | 40,99 | 13.074.600 |
29 feb 2024 | 40,77 | 41,34 | 40,64 | 40,98 | 40,98 | 18.005.200 |
29 feb 2024 | 0.12 Dividendo |
28 feb 2024 | 40,06 | 41,08 | 40,05 | 40,63 | 40,51 | 15.697.500 |
27 feb 2024 | 40,23 | 40,60 | 39,85 | 40,18 | 40,06 | 11.507.700 |
26 feb 2024 | 39,64 | 40,73 | 39,60 | 39,79 | 39,67 | 16.610.200 |
23 feb 2024 | 39,36 | 39,95 | 39,32 | 39,63 | 39,51 | 15.194.400 |
22 feb 2024 | 39,55 | 39,80 | 39,16 | 39,34 | 39,22 | 11.458.100 |
21 feb 2024 | 38,96 | 39,82 | 38,96 | 39,49 | 39,37 | 15.987.800 |
20 feb 2024 | 38,35 | 39,17 | 38,13 | 39,01 | 38,89 | 16.971.300 |
16 feb 2024 | 38,80 | 39,06 | 38,62 | 38,70 | 38,59 | 12.392.900 |
15 feb 2024 | 38,67 | 39,51 | 38,64 | 38,99 | 38,87 | 15.688.600 |
14 feb 2024 | 38,58 | 38,75 | 38,05 | 38,37 | 38,26 | 13.278.500 |
13 feb 2024 | 38,80 | 38,94 | 37,83 | 38,31 | 38,20 | 18.979.000 |
12 feb 2024 | 38,54 | 39,53 | 38,51 | 39,28 | 39,16 | 18.113.100 |
09 feb 2024 | 38,62 | 38,98 | 38,45 | 38,56 | 38,45 | 13.066.000 |
08 feb 2024 | 38,84 | 38,94 | 38,42 | 38,65 | 38,54 | 15.864.500 |
07 feb 2024 | 38,54 | 39,12 | 38,10 | 38,72 | 38,61 | 19.093.800 |
06 feb 2024 | 37,60 | 38,67 | 37,60 | 38,03 | 37,92 | 16.280.200 |
05 feb 2024 | 38,53 | 38,69 | 37,68 | 37,79 | 37,68 | 19.722.400 |
02 feb 2024 | 38,53 | 39,19 | 38,29 | 38,91 | 38,80 | 19.817.100 |
01 feb 2024 | 39,18 | 39,31 | 38,53 | 38,87 | 38,76 | 21.343.000 |
31 gen 2024 | 38,20 | 39,75 | 38,13 | 38,80 | 38,69 | 34.203.100 |
30 gen 2024 | 38,35 | 38,96 | 37,40 | 38,15 | 38,04 | 57.982.600 |
29 gen 2024 | 35,20 | 35,61 | 34,93 | 35,39 | 35,29 | 24.054.800 |
26 gen 2024 | 35,16 | 35,55 | 35,04 | 35,18 | 35,08 | 14.190.100 |
25 gen 2024 | 34,96 | 35,26 | 34,71 | 35,16 | 35,06 | 21.520.300 |
24 gen 2024 | 35,29 | 35,60 | 34,56 | 34,70 | 34,60 | 15.483.400 |
23 gen 2024 | 35,62 | 35,76 | 34,94 | 35,23 | 35,13 | 16.822.800 |
22 gen 2024 | 35,55 | 36,05 | 35,28 | 35,32 | 35,22 | 15.127.100 |
19 gen 2024 | 34,59 | 35,66 | 34,34 | 35,51 | 35,41 | 17.595.100 |
18 gen 2024 | 35,30 | 35,36 | 34,32 | 34,58 | 34,48 | 22.571.800 |
17 gen 2024 | 34,83 | 35,21 | 34,73 | 35,01 | 34,91 | 15.352.800 |
16 gen 2024 | 34,73 | 35,58 | 34,62 | 35,39 | 35,29 | 18.287.200 |
12 gen 2024 | 35,67 | 36,12 | 35,20 | 35,26 | 35,16 | 16.649.600 |
11 gen 2024 | 36,11 | 36,25 | 35,61 | 35,86 | 35,75 | 14.628.200 |
10 gen 2024 | 36,57 | 36,62 | 35,99 | 36,31 | 36,20 | 16.042.600 |
09 gen 2024 | 36,35 | 36,73 | 36,19 | 36,54 | 36,43 | 13.892.800 |
08 gen 2024 | 35,83 | 36,85 | 35,82 | 36,70 | 36,59 | 13.774.800 |
05 gen 2024 | 35,51 | 36,61 | 35,44 | 35,99 | 35,88 | 14.996.100 |
04 gen 2024 | 35,66 | 35,98 | 35,28 | 35,49 | 35,39 | 20.138.000 |
03 gen 2024 | 35,51 | 35,62 | 34,70 | 35,27 | 35,17 | 20.308.800 |
02 gen 2024 | 35,64 | 36,63 | 35,44 | 36,05 | 35,94 | 17.501.300 |
29 dic 2023 | 36,13 | 36,46 | 35,86 | 35,92 | 35,81 | 14.124.700 |
28 dic 2023 | 36,00 | 36,24 | 35,91 | 36,20 | 36,09 | 9.719.400 |
27 dic 2023 | 36,10 | 36,26 | 35,70 | 36,08 | 35,97 | 11.128.500 |
26 dic 2023 | 36,02 | 36,42 | 36,02 | 36,13 | 36,02 | 10.733.900 |
22 dic 2023 | 36,11 | 36,62 | 35,84 | 36,02 | 35,91 | 15.020.900 |
21 dic 2023 | 35,83 | 36,32 | 35,69 | 36,25 | 36,14 | 18.421.900 |
20 dic 2023 | 35,73 | 36,40 | 35,46 | 35,47 | 35,37 | 16.585.400 |
19 dic 2023 | 35,51 | 35,99 | 35,37 | 35,87 | 35,76 | 11.875.400 |
18 dic 2023 | 35,78 | 36,16 | 35,43 | 35,44 | 35,34 | 18.151.800 |
15 dic 2023 | 36,30 | 36,49 | 35,62 | 35,73 | 35,62 | 34.153.800 |
14 dic 2023 | 34,62 | 36,32 | 34,55 | 36,25 | 36,14 | 35.593.100 |
13 dic 2023 | 33,30 | 34,06 | 32,83 | 33,99 | 33,89 | 28.807.100 |
12 dic 2023 | 33,50 | 33,91 | 33,36 | 33,42 | 33,32 | 22.492.100 |
11 dic 2023 | 33,50 | 34,02 | 33,44 | 33,58 | 33,48 | 23.314.400 |
08 dic 2023 | 33,51 | 34,32 | 33,51 | 33,75 | 33,65 | 20.272.100 |
07 dic 2023 | 32,98 | 33,62 | 32,81 | 33,51 | 33,41 | 20.158.800 |
06 dic 2023 | 33,05 | 33,67 | 32,87 | 32,91 | 32,81 | 21.736.200 |
05 dic 2023 | 32,96 | 33,43 | 32,66 | 32,68 | 32,58 | 25.717.600 |
04 dic 2023 | 32,67 | 33,44 | 32,60 | 33,07 | 32,97 | 29.590.100 |
01 dic 2023 | 31,52 | 32,59 | 31,52 | 32,36 | 32,26 | 31.642.900 |
30 nov 2023 | 31,75 | 32,27 | 31,58 | 31,60 | 31,51 | 45.236.500 |
30 nov 2023 | 0.09 Dividendo |
29 nov 2023 | 31,87 | 32,29 | 31,42 | 31,60 | 31,42 | 85.193.700 |
28 nov 2023 | 28,44 | 29,00 | 28,33 | 28,89 | 28,72 | 18.156.700 |
27 nov 2023 | 28,02 | 28,52 | 27,94 | 28,50 | 28,33 | 19.878.800 |
24 nov 2023 | 28,17 | 28,50 | 28,12 | 28,18 | 28,02 | 6.941.400 |
22 nov 2023 | 28,06 | 28,35 | 27,84 | 28,10 | 27,94 | 11.338.100 |
21 nov 2023 | 28,25 | 28,57 | 27,70 | 27,90 | 27,74 | 19.693.500 |
20 nov 2023 | 28,18 | 28,77 | 28,14 | 28,52 | 28,35 | 19.348.500 |
17 nov 2023 | 27,86 | 28,03 | 27,53 | 28,03 | 27,87 | 19.919.800 |
16 nov 2023 | 27,93 | 28,19 | 27,42 | 27,48 | 27,32 | 16.692.000 |
15 nov 2023 | 28,07 | 28,23 | 27,73 | 28,14 | 27,98 | 19.628.900 |
14 nov 2023 | 27,45 | 28,42 | 27,41 | 28,20 | 28,04 | 24.219.700 |
13 nov 2023 | 26,73 | 27,11 | 26,64 | 26,90 | 26,74 | 16.394.300 |
10 nov 2023 | 26,71 | 27,00 | 26,30 | 26,85 | 26,69 | 16.946.700 |
09 nov 2023 | 27,71 | 27,71 | 26,63 | 26,65 | 26,50 | 16.045.900 |
08 nov 2023 | 28,34 | 28,36 | 27,52 | 27,56 | 27,40 | 18.282.600 |
07 nov 2023 | 28,81 | 28,95 | 28,06 | 28,41 | 28,25 | 18.254.100 |
06 nov 2023 | 29,77 | 29,82 | 28,99 | 29,11 | 28,94 | 12.412.100 |
03 nov 2023 | 29,38 | 30,06 | 29,33 | 29,77 | 29,60 | 17.415.600 |
02 nov 2023 | 28,44 | 28,86 | 28,16 | 28,80 | 28,63 | 15.531.400 |
01 nov 2023 | 28,73 | 28,80 | 27,73 | 28,00 | 27,84 | 17.364.000 |
31 ott 2023 | 27,50 | 28,31 | 27,34 | 28,20 | 28,04 | 17.507.200 |
30 ott 2023 | 27,55 | 27,72 | 26,79 | 27,36 | 27,20 | 23.227.300 |
27 ott 2023 | 28,49 | 28,63 | 27,12 | 27,22 | 27,06 | 25.825.600 |
26 ott 2023 | 29,81 | 30,22 | 28,43 | 28,55 | 28,38 | 22.788.200 |
*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...