Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 34,71 | 35,19 | 34,63 | 34,88 | 34,88 | 429.153 |
23 apr 2024 | 34,19 | 34,78 | 34,16 | 34,66 | 34,66 | 990.300 |
22 apr 2024 | 34,12 | 34,42 | 33,90 | 34,25 | 34,25 | 978.100 |
19 apr 2024 | 33,52 | 33,92 | 33,52 | 33,91 | 33,91 | 1.333.000 |
18 apr 2024 | 33,67 | 33,81 | 33,42 | 33,58 | 33,58 | 1.249.000 |
17 apr 2024 | 34,07 | 34,19 | 33,40 | 33,51 | 33,51 | 1.186.900 |
16 apr 2024 | 33,82 | 33,93 | 33,49 | 33,68 | 33,68 | 1.308.100 |
15 apr 2024 | 34,56 | 34,56 | 33,72 | 33,94 | 33,94 | 1.126.100 |
12 apr 2024 | 34,35 | 34,45 | 34,23 | 34,25 | 34,25 | 1.157.400 |
11 apr 2024 | 35,32 | 35,34 | 34,51 | 34,63 | 34,63 | 1.507.400 |
10 apr 2024 | 35,66 | 35,85 | 35,12 | 35,18 | 35,18 | 1.738.100 |
09 apr 2024 | 35,90 | 36,17 | 35,81 | 36,15 | 36,15 | 1.110.800 |
08 apr 2024 | 36,07 | 36,24 | 35,74 | 35,90 | 35,90 | 1.258.100 |
05 apr 2024 | 35,71 | 35,93 | 35,55 | 35,91 | 35,91 | 1.219.200 |
04 apr 2024 | 36,18 | 36,25 | 35,37 | 35,59 | 35,59 | 1.328.900 |
04 apr 2024 | 0.12 Dividendo |
03 apr 2024 | 36,16 | 36,31 | 35,80 | 36,04 | 35,92 | 1.560.600 |
02 apr 2024 | 35,98 | 36,46 | 35,74 | 36,38 | 36,26 | 1.478.700 |
01 apr 2024 | 36,23 | 36,23 | 35,86 | 36,14 | 36,02 | 1.004.900 |
28 mar 2024 | 36,37 | 36,39 | 36,07 | 36,12 | 36,00 | 1.178.900 |
27 mar 2024 | 35,93 | 36,41 | 35,86 | 36,31 | 36,19 | 1.610.000 |
26 mar 2024 | 35,91 | 36,22 | 35,75 | 35,91 | 35,79 | 1.119.000 |
25 mar 2024 | 36,15 | 36,33 | 35,78 | 35,90 | 35,78 | 1.347.000 |
22 mar 2024 | 36,43 | 36,49 | 36,07 | 36,16 | 36,04 | 1.503.400 |
21 mar 2024 | 36,55 | 36,74 | 36,31 | 36,41 | 36,29 | 1.459.200 |
20 mar 2024 | 36,42 | 36,52 | 36,03 | 36,43 | 36,31 | 1.324.400 |
19 mar 2024 | 36,04 | 36,32 | 35,95 | 36,25 | 36,13 | 1.065.200 |
18 mar 2024 | 36,08 | 36,35 | 35,91 | 36,10 | 35,98 | 1.616.700 |
15 mar 2024 | 36,10 | 36,58 | 35,64 | 35,71 | 35,59 | 2.591.500 |
14 mar 2024 | 36,02 | 36,11 | 35,67 | 35,93 | 35,81 | 1.475.400 |
13 mar 2024 | 36,04 | 36,45 | 35,96 | 36,02 | 35,90 | 1.012.400 |
12 mar 2024 | 36,12 | 36,27 | 35,80 | 36,09 | 35,97 | 1.067.400 |
11 mar 2024 | 36,21 | 36,39 | 36,00 | 36,03 | 35,91 | 1.260.200 |
08 mar 2024 | 37,34 | 37,48 | 36,30 | 36,32 | 36,20 | 1.190.000 |
07 mar 2024 | 36,90 | 37,58 | 36,90 | 37,10 | 36,98 | 1.719.200 |
06 mar 2024 | 37,03 | 37,24 | 36,68 | 36,94 | 36,82 | 1.404.400 |
05 mar 2024 | 36,91 | 37,27 | 36,85 | 37,10 | 36,98 | 1.233.100 |
04 mar 2024 | 36,80 | 37,25 | 36,80 | 36,97 | 36,85 | 1.079.200 |
01 mar 2024 | 36,50 | 36,78 | 36,40 | 36,76 | 36,64 | 1.295.600 |
29 feb 2024 | 36,61 | 36,68 | 36,24 | 36,53 | 36,41 | 1.498.100 |
28 feb 2024 | 36,12 | 36,51 | 36,04 | 36,46 | 36,34 | 1.098.400 |
27 feb 2024 | 36,25 | 36,51 | 36,18 | 36,42 | 36,30 | 1.630.900 |
26 feb 2024 | 36,00 | 36,28 | 35,70 | 36,00 | 35,88 | 1.301.900 |
23 feb 2024 | 35,85 | 36,13 | 35,65 | 36,08 | 35,96 | 1.115.800 |
22 feb 2024 | 35,17 | 35,77 | 35,15 | 35,76 | 35,64 | 1.559.000 |
21 feb 2024 | 35,18 | 35,30 | 34,89 | 35,26 | 35,14 | 1.564.800 |
20 feb 2024 | 34,88 | 35,14 | 34,68 | 35,10 | 34,98 | 1.437.100 |
16 feb 2024 | 35,05 | 35,28 | 34,78 | 35,12 | 35,00 | 1.042.800 |
15 feb 2024 | 35,17 | 35,37 | 35,05 | 35,08 | 34,96 | 1.282.200 |
14 feb 2024 | 35,08 | 35,13 | 34,76 | 34,87 | 34,75 | 1.488.800 |
13 feb 2024 | 34,53 | 35,05 | 34,21 | 34,77 | 34,65 | 1.675.800 |
12 feb 2024 | 35,27 | 35,44 | 35,07 | 35,16 | 35,04 | 1.242.800 |
09 feb 2024 | 35,00 | 35,35 | 34,78 | 35,32 | 35,20 | 1.432.400 |
08 feb 2024 | 34,60 | 34,93 | 34,42 | 34,91 | 34,79 | 1.258.200 |
07 feb 2024 | 34,67 | 35,08 | 34,40 | 34,55 | 34,43 | 1.714.100 |
06 feb 2024 | 33,90 | 34,55 | 33,90 | 34,50 | 34,39 | 1.622.700 |
05 feb 2024 | 33,74 | 33,95 | 33,57 | 33,90 | 33,79 | 1.192.400 |
02 feb 2024 | 33,97 | 34,30 | 33,63 | 34,04 | 33,93 | 1.443.300 |
01 feb 2024 | 33,24 | 34,13 | 33,24 | 34,12 | 34,01 | 1.628.100 |
31 gen 2024 | 33,60 | 33,92 | 33,09 | 33,13 | 33,02 | 1.565.700 |
30 gen 2024 | 33,70 | 33,91 | 33,31 | 33,63 | 33,52 | 1.831.400 |
29 gen 2024 | 33,96 | 34,00 | 33,05 | 33,69 | 33,58 | 2.181.600 |
26 gen 2024 | 33,73 | 34,33 | 32,23 | 33,92 | 33,81 | 4.260.500 |
25 gen 2024 | 31,84 | 31,96 | 31,53 | 31,84 | 31,73 | 2.066.800 |
24 gen 2024 | 32,36 | 32,41 | 31,61 | 31,65 | 31,54 | 1.801.200 |
23 gen 2024 | 32,76 | 32,89 | 32,15 | 32,16 | 32,05 | 1.080.700 |
22 gen 2024 | 32,56 | 32,72 | 32,39 | 32,49 | 32,38 | 1.029.100 |
19 gen 2024 | 32,64 | 32,75 | 32,10 | 32,34 | 32,23 | 1.564.600 |
18 gen 2024 | 32,47 | 32,69 | 32,17 | 32,60 | 32,49 | 1.458.600 |
17 gen 2024 | 32,19 | 32,41 | 32,07 | 32,38 | 32,27 | 1.221.500 |
16 gen 2024 | 31,98 | 32,40 | 31,89 | 32,38 | 32,27 | 1.377.600 |
12 gen 2024 | 32,77 | 32,91 | 32,15 | 32,20 | 32,09 | 1.046.400 |
11 gen 2024 | 32,08 | 32,57 | 31,88 | 32,51 | 32,40 | 1.424.600 |
10 gen 2024 | 31,83 | 32,07 | 31,57 | 32,05 | 31,94 | 1.281.700 |
09 gen 2024 | 31,92 | 32,06 | 31,60 | 31,77 | 31,66 | 1.151.000 |
08 gen 2024 | 31,81 | 32,14 | 31,67 | 32,11 | 32,00 | 1.168.100 |
05 gen 2024 | 31,36 | 32,00 | 31,36 | 31,77 | 31,66 | 1.520.000 |
04 gen 2024 | 30,85 | 31,57 | 30,76 | 31,47 | 31,37 | 1.554.200 |
04 gen 2024 | 0.12 Dividendo |
03 gen 2024 | 31,93 | 31,95 | 31,33 | 31,36 | 31,14 | 1.344.400 |
02 gen 2024 | 32,43 | 32,60 | 32,15 | 32,32 | 32,09 | 1.025.300 |
29 dic 2023 | 32,87 | 33,02 | 32,62 | 32,66 | 32,43 | 1.042.500 |
28 dic 2023 | 32,92 | 33,03 | 32,77 | 32,94 | 32,70 | 721.000 |
27 dic 2023 | 32,86 | 33,01 | 32,77 | 32,88 | 32,65 | 737.900 |
26 dic 2023 | 32,72 | 32,92 | 32,63 | 32,79 | 32,56 | 559.000 |
22 dic 2023 | 32,50 | 32,79 | 32,50 | 32,68 | 32,45 | 1.070.800 |
21 dic 2023 | 32,16 | 32,43 | 32,07 | 32,41 | 32,18 | 998.800 |
20 dic 2023 | 32,31 | 32,74 | 31,97 | 31,98 | 31,75 | 1.170.200 |
19 dic 2023 | 31,76 | 32,58 | 31,71 | 32,51 | 32,28 | 1.621.100 |
18 dic 2023 | 31,72 | 31,81 | 31,54 | 31,75 | 31,52 | 1.015.800 |
15 dic 2023 | 32,13 | 32,19 | 31,43 | 31,64 | 31,41 | 2.560.800 |
14 dic 2023 | 31,31 | 32,22 | 31,31 | 32,08 | 31,85 | 1.459.900 |
13 dic 2023 | 31,05 | 31,17 | 30,41 | 31,15 | 30,93 | 1.516.000 |
12 dic 2023 | 31,19 | 31,30 | 31,03 | 31,11 | 30,89 | 977.500 |
11 dic 2023 | 30,93 | 31,23 | 30,82 | 31,23 | 31,01 | 1.251.700 |
08 dic 2023 | 30,72 | 31,06 | 30,52 | 30,88 | 30,66 | 809.700 |
07 dic 2023 | 30,80 | 30,94 | 30,65 | 30,81 | 30,59 | 977.700 |
06 dic 2023 | 30,89 | 31,19 | 30,77 | 30,84 | 30,62 | 1.482.000 |
05 dic 2023 | 30,80 | 30,81 | 30,47 | 30,60 | 30,38 | 1.017.700 |
04 dic 2023 | 30,72 | 31,21 | 30,68 | 30,94 | 30,72 | 1.229.900 |
*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...