Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 43,58 | 43,68 | 43,27 | 43,50 | 43,50 | 3.523.714 |
02 mag 2024 | 42,90 | 43,52 | 42,75 | 43,35 | 43,35 | 6.320.400 |
01 mag 2024 | 42,70 | 42,84 | 42,28 | 42,57 | 42,57 | 4.684.200 |
30 apr 2024 | 41,75 | 42,03 | 41,42 | 41,44 | 41,44 | 3.672.100 |
29 apr 2024 | 41,66 | 42,00 | 41,50 | 41,61 | 41,61 | 4.043.300 |
26 apr 2024 | 40,95 | 41,31 | 40,87 | 41,11 | 41,11 | 2.730.500 |
25 apr 2024 | 41,06 | 41,11 | 40,81 | 40,91 | 40,91 | 3.462.000 |
24 apr 2024 | 41,20 | 41,24 | 40,64 | 40,86 | 40,86 | 1.816.100 |
23 apr 2024 | 40,66 | 41,26 | 40,60 | 41,24 | 41,24 | 2.289.900 |
22 apr 2024 | 39,99 | 40,76 | 39,96 | 40,59 | 40,59 | 3.800.900 |
19 apr 2024 | 39,37 | 39,76 | 39,37 | 39,75 | 39,75 | 1.623.800 |
18 apr 2024 | 39,39 | 39,50 | 39,16 | 39,27 | 39,27 | 2.636.900 |
17 apr 2024 | 39,72 | 39,85 | 39,44 | 39,60 | 39,60 | 3.208.300 |
16 apr 2024 | 40,02 | 40,23 | 39,72 | 39,95 | 39,95 | 2.422.700 |
15 apr 2024 | 40,90 | 41,06 | 40,44 | 40,50 | 40,50 | 3.373.700 |
12 apr 2024 | 40,96 | 40,97 | 40,49 | 40,66 | 40,66 | 5.264.700 |
11 apr 2024 | 41,00 | 41,25 | 40,68 | 40,80 | 40,80 | 2.903.800 |
10 apr 2024 | 40,62 | 40,75 | 40,49 | 40,69 | 40,69 | 4.370.400 |
09 apr 2024 | 40,89 | 40,96 | 40,67 | 40,88 | 40,88 | 3.191.300 |
08 apr 2024 | 41,08 | 41,08 | 40,82 | 40,85 | 40,85 | 1.856.100 |
05 apr 2024 | 40,59 | 41,25 | 40,53 | 41,19 | 41,19 | 6.093.000 |
04 apr 2024 | 41,73 | 41,88 | 40,84 | 40,86 | 40,86 | 2.634.100 |
03 apr 2024 | 41,50 | 41,74 | 41,33 | 41,54 | 41,54 | 3.048.500 |
02 apr 2024 | 42,13 | 42,14 | 41,67 | 41,79 | 41,79 | 2.581.900 |
01 apr 2024 | 42,74 | 42,87 | 42,23 | 42,42 | 42,42 | 1.515.100 |
28 mar 2024 | 43,00 | 43,22 | 42,86 | 42,87 | 42,87 | 1.854.700 |
27 mar 2024 | 42,58 | 43,03 | 42,51 | 42,99 | 42,99 | 2.076.400 |
26 mar 2024 | 42,83 | 42,89 | 42,55 | 42,79 | 42,79 | 3.041.400 |
25 mar 2024 | 42,58 | 43,45 | 42,56 | 42,83 | 42,83 | 3.437.000 |
22 mar 2024 | 42,54 | 42,68 | 42,33 | 42,35 | 42,35 | 1.482.700 |
21 mar 2024 | 42,17 | 42,54 | 42,15 | 42,37 | 42,37 | 2.024.400 |
20 mar 2024 | 42,02 | 42,04 | 41,75 | 41,93 | 41,93 | 1.799.300 |
19 mar 2024 | 42,24 | 42,33 | 42,07 | 42,32 | 42,32 | 1.998.800 |
18 mar 2024 | 42,21 | 42,35 | 42,14 | 42,14 | 42,14 | 1.346.100 |
15 mar 2024 | 42,28 | 42,43 | 41,81 | 42,19 | 42,19 | 4.130.000 |
14 mar 2024 | 43,21 | 43,26 | 42,81 | 43,08 | 43,08 | 1.843.300 |
13 mar 2024 | 43,27 | 43,37 | 43,08 | 43,36 | 43,36 | 1.677.700 |
12 mar 2024 | 42,93 | 43,27 | 42,81 | 43,27 | 43,27 | 2.196.700 |
11 mar 2024 | 42,88 | 42,96 | 42,73 | 42,92 | 42,92 | 2.514.700 |
08 mar 2024 | 43,02 | 43,22 | 42,91 | 43,14 | 43,14 | 3.308.100 |
07 mar 2024 | 43,68 | 43,84 | 43,48 | 43,58 | 43,58 | 4.382.300 |
06 mar 2024 | 42,38 | 42,71 | 42,33 | 42,62 | 42,62 | 3.247.400 |
05 mar 2024 | 42,63 | 42,78 | 42,49 | 42,60 | 42,60 | 2.635.200 |
04 mar 2024 | 42,04 | 42,44 | 42,02 | 42,44 | 42,44 | 2.404.300 |
01 mar 2024 | 42,01 | 42,09 | 41,78 | 42,03 | 42,03 | 2.324.500 |
29 feb 2024 | 42,65 | 42,69 | 41,80 | 41,90 | 41,90 | 4.381.400 |
28 feb 2024 | 42,35 | 42,44 | 42,13 | 42,34 | 42,34 | 4.041.100 |
27 feb 2024 | 42,12 | 42,44 | 42,07 | 42,38 | 42,38 | 3.733.600 |
26 feb 2024 | 42,52 | 42,59 | 42,25 | 42,34 | 42,34 | 3.023.400 |
23 feb 2024 | 42,35 | 42,45 | 42,14 | 42,22 | 42,22 | 3.440.900 |
22 feb 2024 | 41,65 | 42,24 | 41,63 | 42,16 | 42,16 | 6.179.400 |
22 feb 2024 | 0.406 Dividendo |
21 feb 2024 | 41,82 | 41,99 | 41,75 | 41,94 | 41,53 | 3.661.200 |
20 feb 2024 | 42,26 | 42,61 | 41,99 | 42,02 | 41,61 | 4.154.300 |
16 feb 2024 | 42,00 | 42,23 | 41,88 | 41,94 | 41,53 | 3.765.800 |
15 feb 2024 | 41,78 | 42,02 | 41,68 | 41,77 | 41,37 | 4.145.000 |
14 feb 2024 | 41,76 | 41,93 | 41,59 | 41,80 | 41,40 | 7.442.600 |
13 feb 2024 | 41,57 | 41,60 | 41,08 | 41,39 | 40,99 | 7.056.800 |
12 feb 2024 | 41,41 | 41,41 | 40,88 | 41,07 | 40,67 | 6.688.800 |
09 feb 2024 | 41,96 | 42,06 | 41,77 | 41,91 | 41,50 | 3.503.400 |
08 feb 2024 | 41,82 | 41,89 | 41,45 | 41,82 | 41,42 | 4.303.300 |
07 feb 2024 | 41,93 | 42,21 | 41,90 | 42,02 | 41,61 | 6.042.800 |
06 feb 2024 | 41,69 | 41,77 | 41,30 | 41,75 | 41,35 | 3.671.600 |
05 feb 2024 | 41,77 | 41,89 | 41,41 | 41,57 | 41,17 | 7.985.100 |
02 feb 2024 | 40,61 | 40,85 | 40,41 | 40,72 | 40,33 | 3.925.000 |
01 feb 2024 | 39,94 | 40,69 | 39,85 | 40,63 | 40,24 | 5.354.900 |
31 gen 2024 | 40,67 | 41,31 | 39,40 | 39,44 | 39,06 | 7.553.300 |
30 gen 2024 | 39,16 | 39,21 | 38,93 | 39,09 | 38,71 | 2.393.900 |
29 gen 2024 | 39,19 | 39,21 | 38,86 | 39,06 | 38,68 | 2.178.600 |
26 gen 2024 | 39,37 | 39,46 | 39,04 | 39,07 | 38,69 | 3.061.400 |
25 gen 2024 | 38,94 | 38,95 | 38,56 | 38,84 | 38,46 | 3.936.700 |
24 gen 2024 | 39,47 | 39,73 | 38,59 | 39,03 | 38,65 | 5.809.900 |
23 gen 2024 | 39,23 | 39,38 | 39,08 | 39,28 | 38,90 | 2.817.200 |
22 gen 2024 | 39,41 | 39,64 | 39,33 | 39,53 | 39,15 | 3.399.700 |
19 gen 2024 | 39,48 | 39,72 | 39,37 | 39,68 | 39,30 | 3.401.800 |
18 gen 2024 | 39,53 | 39,63 | 39,26 | 39,54 | 39,16 | 3.622.700 |
17 gen 2024 | 39,85 | 39,89 | 39,57 | 39,78 | 39,39 | 4.021.000 |
16 gen 2024 | 40,15 | 40,18 | 39,80 | 39,88 | 39,49 | 2.356.500 |
12 gen 2024 | 39,98 | 40,34 | 39,94 | 40,10 | 39,71 | 3.568.200 |
11 gen 2024 | 39,81 | 39,86 | 39,47 | 39,64 | 39,26 | 2.407.200 |
10 gen 2024 | 39,89 | 40,05 | 39,84 | 39,99 | 39,60 | 2.165.200 |
09 gen 2024 | 39,90 | 40,10 | 39,76 | 39,76 | 39,38 | 2.967.600 |
08 gen 2024 | 39,29 | 39,64 | 39,24 | 39,64 | 39,26 | 2.260.000 |
05 gen 2024 | 38,93 | 39,31 | 38,86 | 39,21 | 38,83 | 2.289.100 |
04 gen 2024 | 38,64 | 39,18 | 38,63 | 39,07 | 38,69 | 3.474.100 |
03 gen 2024 | 38,11 | 38,94 | 38,04 | 38,92 | 38,54 | 4.902.500 |
02 gen 2024 | 36,90 | 37,58 | 36,82 | 37,51 | 37,15 | 3.120.300 |
29 dic 2023 | 36,95 | 37,17 | 36,95 | 37,06 | 36,70 | 1.488.800 |
28 dic 2023 | 37,15 | 37,35 | 37,09 | 37,09 | 36,73 | 1.709.900 |
27 dic 2023 | 36,87 | 37,14 | 36,82 | 37,10 | 36,74 | 1.880.400 |
26 dic 2023 | 36,88 | 37,06 | 36,86 | 37,01 | 36,65 | 1.325.800 |
22 dic 2023 | 36,90 | 37,16 | 36,89 | 36,99 | 36,63 | 1.768.300 |
21 dic 2023 | 36,62 | 36,82 | 36,56 | 36,81 | 36,45 | 2.818.800 |
20 dic 2023 | 36,63 | 36,68 | 36,18 | 36,19 | 35,84 | 4.426.000 |
19 dic 2023 | 36,32 | 36,57 | 36,28 | 36,50 | 36,15 | 1.839.600 |
18 dic 2023 | 36,50 | 36,55 | 36,29 | 36,46 | 36,11 | 2.469.600 |
15 dic 2023 | 36,30 | 36,41 | 35,87 | 35,88 | 35,53 | 5.836.300 |
14 dic 2023 | 37,02 | 37,39 | 36,78 | 36,98 | 36,62 | 4.002.000 |
13 dic 2023 | 36,54 | 36,79 | 36,38 | 36,74 | 36,38 | 2.735.800 |
12 dic 2023 | 36,50 | 36,55 | 36,30 | 36,42 | 36,07 | 4.075.300 |
*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...