Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 41,42 | 42,02 | 40,75 | 41,92 | 41,92 | 406.100 |
25 apr 2024 | 41,15 | 42,08 | 40,52 | 41,91 | 41,91 | 453.100 |
24 apr 2024 | 41,00 | 41,54 | 40,43 | 41,46 | 41,46 | 402.000 |
23 apr 2024 | 40,35 | 41,41 | 39,66 | 41,07 | 41,07 | 968.600 |
22 apr 2024 | 39,75 | 41,28 | 39,00 | 40,56 | 40,56 | 671.500 |
19 apr 2024 | 39,10 | 40,52 | 38,93 | 39,88 | 39,88 | 723.300 |
18 apr 2024 | 40,06 | 40,32 | 38,83 | 39,11 | 39,11 | 419.000 |
17 apr 2024 | 40,53 | 41,18 | 39,47 | 39,76 | 39,76 | 612.800 |
16 apr 2024 | 40,70 | 41,15 | 39,37 | 40,50 | 40,50 | 937.900 |
15 apr 2024 | 42,67 | 43,16 | 40,96 | 41,17 | 41,17 | 1.036.000 |
12 apr 2024 | 44,13 | 44,99 | 42,05 | 42,55 | 42,55 | 1.145.100 |
11 apr 2024 | 44,14 | 44,31 | 42,45 | 43,45 | 43,45 | 975.300 |
10 apr 2024 | 43,10 | 44,05 | 42,78 | 43,87 | 43,87 | 467.500 |
09 apr 2024 | 43,62 | 44,24 | 42,92 | 43,62 | 43,62 | 432.300 |
08 apr 2024 | 44,06 | 44,41 | 43,23 | 43,50 | 43,50 | 470.900 |
05 apr 2024 | 43,61 | 44,28 | 42,78 | 44,03 | 44,03 | 483.200 |
04 apr 2024 | 43,48 | 43,86 | 42,86 | 43,25 | 43,25 | 617.700 |
03 apr 2024 | 42,50 | 43,35 | 42,31 | 43,32 | 43,32 | 576.800 |
02 apr 2024 | 41,96 | 42,48 | 41,26 | 42,22 | 42,22 | 717.500 |
01 apr 2024 | 41,35 | 41,73 | 40,37 | 41,65 | 41,65 | 724.200 |
28 mar 2024 | 40,24 | 41,22 | 40,08 | 41,01 | 41,01 | 614.400 |
27 mar 2024 | 38,50 | 39,94 | 38,28 | 39,89 | 39,89 | 1.009.600 |
26 mar 2024 | 39,85 | 40,14 | 38,68 | 38,70 | 38,70 | 509.000 |
25 mar 2024 | 39,17 | 40,18 | 39,17 | 39,67 | 39,67 | 763.500 |
22 mar 2024 | 39,26 | 39,53 | 38,56 | 38,84 | 38,84 | 509.600 |
21 mar 2024 | 39,15 | 39,52 | 38,74 | 39,30 | 39,30 | 847.100 |
20 mar 2024 | 38,00 | 39,22 | 37,70 | 39,05 | 39,05 | 449.000 |
19 mar 2024 | 37,22 | 38,52 | 37,19 | 38,44 | 38,44 | 663.700 |
19 mar 2024 | 0.223 Dividendo |
18 mar 2024 | 37,93 | 38,00 | 37,05 | 37,67 | 37,45 | 459.800 |
15 mar 2024 | 36,93 | 38,14 | 36,93 | 37,64 | 37,42 | 886.600 |
14 mar 2024 | 37,25 | 37,55 | 36,64 | 37,17 | 36,95 | 671.600 |
13 mar 2024 | 35,99 | 37,45 | 35,99 | 36,92 | 36,70 | 836.800 |
12 mar 2024 | 35,41 | 35,67 | 34,77 | 35,38 | 35,17 | 474.700 |
11 mar 2024 | 34,61 | 35,45 | 34,08 | 35,45 | 35,24 | 557.700 |
08 mar 2024 | 34,76 | 35,45 | 34,62 | 34,99 | 34,78 | 514.400 |
07 mar 2024 | 34,43 | 35,35 | 34,26 | 34,69 | 34,48 | 561.000 |
06 mar 2024 | 34,78 | 35,04 | 33,90 | 34,28 | 34,08 | 642.100 |
05 mar 2024 | 33,69 | 34,81 | 33,55 | 34,24 | 34,04 | 572.400 |
04 mar 2024 | 34,90 | 35,21 | 33,91 | 33,93 | 33,73 | 729.000 |
01 mar 2024 | 34,30 | 35,06 | 34,27 | 34,69 | 34,48 | 774.900 |
29 feb 2024 | 33,33 | 34,01 | 33,15 | 33,75 | 33,55 | 548.900 |
28 feb 2024 | 33,52 | 34,05 | 32,79 | 33,10 | 32,90 | 908.900 |
27 feb 2024 | 33,58 | 33,94 | 33,17 | 33,59 | 33,39 | 762.900 |
26 feb 2024 | 32,90 | 33,78 | 32,46 | 33,36 | 33,16 | 765.700 |
23 feb 2024 | 32,69 | 33,33 | 32,07 | 33,07 | 32,87 | 867.500 |
22 feb 2024 | 32,96 | 33,65 | 32,41 | 33,40 | 33,20 | 734.300 |
21 feb 2024 | 32,10 | 33,95 | 32,10 | 33,58 | 33,38 | 835.100 |
20 feb 2024 | 32,57 | 32,65 | 31,55 | 31,77 | 31,58 | 928.500 |
16 feb 2024 | 32,93 | 33,39 | 32,23 | 32,77 | 32,58 | 843.300 |
15 feb 2024 | 30,79 | 33,04 | 30,70 | 32,74 | 32,55 | 1.462.000 |
14 feb 2024 | 30,78 | 31,24 | 29,96 | 30,54 | 30,36 | 1.054.300 |
13 feb 2024 | 30,99 | 31,20 | 29,98 | 30,39 | 30,21 | 845.700 |
12 feb 2024 | 30,53 | 31,83 | 30,53 | 31,45 | 31,26 | 919.200 |
09 feb 2024 | 30,90 | 31,22 | 30,22 | 30,43 | 30,25 | 720.300 |
08 feb 2024 | 30,13 | 31,11 | 30,13 | 30,90 | 30,72 | 854.800 |
07 feb 2024 | 29,92 | 30,32 | 29,40 | 30,18 | 30,00 | 753.900 |
06 feb 2024 | 29,28 | 30,35 | 29,07 | 29,60 | 29,42 | 816.300 |
05 feb 2024 | 29,14 | 29,53 | 28,33 | 29,15 | 28,98 | 935.500 |
02 feb 2024 | 30,13 | 30,13 | 29,14 | 29,52 | 29,35 | 1.042.900 |
01 feb 2024 | 30,94 | 31,34 | 29,45 | 30,22 | 30,04 | 1.319.400 |
31 gen 2024 | 32,19 | 32,34 | 30,56 | 30,57 | 30,39 | 1.104.900 |
30 gen 2024 | 30,66 | 32,32 | 30,49 | 32,26 | 32,07 | 1.085.500 |
29 gen 2024 | 31,05 | 31,18 | 30,19 | 31,18 | 31,00 | 895.600 |
26 gen 2024 | 30,76 | 31,14 | 30,04 | 31,14 | 30,96 | 915.000 |
25 gen 2024 | 30,14 | 30,73 | 29,57 | 30,73 | 30,55 | 1.198.900 |
24 gen 2024 | 29,37 | 29,93 | 29,11 | 29,70 | 29,52 | 928.400 |
23 gen 2024 | 28,66 | 29,45 | 28,56 | 28,95 | 28,78 | 757.900 |
22 gen 2024 | 28,44 | 29,13 | 28,10 | 28,91 | 28,74 | 711.400 |
19 gen 2024 | 28,50 | 28,64 | 27,87 | 28,64 | 28,47 | 995.800 |
18 gen 2024 | 28,75 | 28,75 | 27,81 | 28,51 | 28,34 | 1.018.300 |
17 gen 2024 | 28,61 | 29,05 | 28,27 | 28,54 | 28,37 | 1.244.800 |
16 gen 2024 | 30,70 | 30,97 | 29,16 | 29,21 | 29,04 | 1.214.300 |
12 gen 2024 | 31,41 | 31,68 | 30,71 | 31,12 | 30,94 | 994.400 |
11 gen 2024 | 30,55 | 30,82 | 29,98 | 30,32 | 30,14 | 930.300 |
10 gen 2024 | 31,20 | 31,30 | 29,95 | 30,34 | 30,16 | 1.115.200 |
09 gen 2024 | 32,14 | 32,14 | 30,60 | 31,19 | 31,01 | 895.000 |
08 gen 2024 | 31,21 | 31,99 | 30,33 | 31,99 | 31,80 | 1.489.900 |
05 gen 2024 | 32,64 | 32,82 | 31,77 | 32,50 | 32,31 | 1.328.000 |
04 gen 2024 | 34,25 | 34,56 | 32,19 | 32,27 | 32,08 | 1.608.500 |
03 gen 2024 | 33,00 | 34,21 | 32,64 | 33,87 | 33,67 | 1.451.800 |
02 gen 2024 | 33,14 | 34,14 | 32,87 | 33,21 | 33,01 | 1.375.300 |
29 dic 2023 | 33,37 | 33,63 | 32,64 | 32,70 | 32,51 | 1.419.400 |
28 dic 2023 | 34,46 | 34,55 | 33,27 | 33,32 | 33,12 | 1.692.900 |
27 dic 2023 | 34,80 | 35,07 | 34,21 | 34,49 | 34,29 | 753.300 |
26 dic 2023 | 34,33 | 35,14 | 34,04 | 34,80 | 34,59 | 881.700 |
22 dic 2023 | 34,00 | 34,40 | 33,53 | 33,74 | 33,54 | 834.900 |
21 dic 2023 | 33,01 | 33,59 | 32,68 | 33,58 | 33,38 | 873.600 |
21 dic 2023 | 0.207 Dividendo |
20 dic 2023 | 34,34 | 34,73 | 32,97 | 33,05 | 32,65 | 1.099.900 |
19 dic 2023 | 33,16 | 34,11 | 32,85 | 34,10 | 33,69 | 1.177.900 |
18 dic 2023 | 33,61 | 34,24 | 33,23 | 33,27 | 32,87 | 1.212.400 |
15 dic 2023 | 32,75 | 32,87 | 31,74 | 32,40 | 32,01 | 770.600 |
14 dic 2023 | 31,50 | 32,90 | 31,50 | 32,80 | 32,40 | 2.537.900 |
13 dic 2023 | 29,27 | 30,66 | 29,02 | 30,66 | 30,29 | 1.015.500 |
12 dic 2023 | 29,69 | 29,69 | 28,66 | 29,16 | 28,81 | 1.386.900 |
11 dic 2023 | 30,20 | 30,79 | 30,01 | 30,50 | 30,13 | 834.800 |
08 dic 2023 | 30,30 | 30,81 | 30,07 | 30,54 | 30,17 | 1.298.200 |
07 dic 2023 | 30,20 | 30,50 | 29,40 | 29,81 | 29,45 | 1.334.100 |
06 dic 2023 | 31,09 | 31,61 | 29,82 | 29,86 | 29,50 | 1.770.800 |
*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...