Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 44,65 | 44,69 | 44,33 | 44,40 | 44,40 | 816.713 |
01 mag 2024 | 43,81 | 43,96 | 43,51 | 43,65 | 43,65 | 2.274.400 |
30 apr 2024 | 44,05 | 44,23 | 43,57 | 43,58 | 43,58 | 3.405.900 |
29 apr 2024 | 42,22 | 42,35 | 42,11 | 42,18 | 42,18 | 1.616.400 |
26 apr 2024 | 41,85 | 41,97 | 41,63 | 41,90 | 41,90 | 1.402.800 |
25 apr 2024 | 41,34 | 41,89 | 41,32 | 41,81 | 41,81 | 1.766.200 |
24 apr 2024 | 41,64 | 41,76 | 41,47 | 41,69 | 41,69 | 1.555.200 |
23 apr 2024 | 41,57 | 41,93 | 41,54 | 41,89 | 41,89 | 1.583.700 |
22 apr 2024 | 41,27 | 41,73 | 41,20 | 41,62 | 41,62 | 2.107.300 |
19 apr 2024 | 40,06 | 40,56 | 40,00 | 40,52 | 40,52 | 1.663.900 |
18 apr 2024 | 40,26 | 40,47 | 40,15 | 40,39 | 40,39 | 1.544.900 |
17 apr 2024 | 40,13 | 40,25 | 39,78 | 39,98 | 39,98 | 1.721.300 |
16 apr 2024 | 39,83 | 39,87 | 39,46 | 39,65 | 39,65 | 2.894.200 |
15 apr 2024 | 41,27 | 41,40 | 40,48 | 40,57 | 40,57 | 2.462.800 |
12 apr 2024 | 41,06 | 41,21 | 40,55 | 40,63 | 40,63 | 3.373.500 |
11 apr 2024 | 40,94 | 41,06 | 40,53 | 40,95 | 40,95 | 2.059.400 |
10 apr 2024 | 41,56 | 41,87 | 41,45 | 41,81 | 41,81 | 3.240.300 |
09 apr 2024 | 41,24 | 41,33 | 40,94 | 41,16 | 41,16 | 1.930.700 |
08 apr 2024 | 40,86 | 41,07 | 40,76 | 41,01 | 41,01 | 1.553.100 |
05 apr 2024 | 40,41 | 40,72 | 40,26 | 40,72 | 40,72 | 1.404.000 |
04 apr 2024 | 40,89 | 40,96 | 40,12 | 40,17 | 40,17 | 3.000.100 |
03 apr 2024 | 39,59 | 40,18 | 39,55 | 40,13 | 40,13 | 1.875.600 |
02 apr 2024 | 39,13 | 39,34 | 39,04 | 39,32 | 39,32 | 1.379.200 |
01 apr 2024 | 39,37 | 39,45 | 39,08 | 39,31 | 39,31 | 1.314.900 |
28 mar 2024 | 39,56 | 39,59 | 39,20 | 39,36 | 39,36 | 1.779.100 |
27 mar 2024 | 39,05 | 39,16 | 38,94 | 38,99 | 38,99 | 2.310.500 |
26 mar 2024 | 39,71 | 39,81 | 39,66 | 39,70 | 39,70 | 1.994.400 |
25 mar 2024 | 39,43 | 39,69 | 39,43 | 39,52 | 39,52 | 1.659.900 |
22 mar 2024 | 39,70 | 39,74 | 39,48 | 39,52 | 39,52 | 1.318.600 |
21 mar 2024 | 39,41 | 39,74 | 39,38 | 39,50 | 39,50 | 2.476.800 |
20 mar 2024 | 38,38 | 39,06 | 38,35 | 39,06 | 39,06 | 2.356.900 |
19 mar 2024 | 38,37 | 38,57 | 38,34 | 38,50 | 38,50 | 1.294.000 |
18 mar 2024 | 38,70 | 38,70 | 38,36 | 38,42 | 38,42 | 1.936.100 |
15 mar 2024 | 38,09 | 38,29 | 38,04 | 38,21 | 38,21 | 2.243.000 |
14 mar 2024 | 37,72 | 37,81 | 37,38 | 37,53 | 37,53 | 1.389.600 |
13 mar 2024 | 38,12 | 38,19 | 37,79 | 37,99 | 37,99 | 2.041.000 |
12 mar 2024 | 37,98 | 38,09 | 37,84 | 38,01 | 38,01 | 2.409.500 |
11 mar 2024 | 37,03 | 37,20 | 36,93 | 37,13 | 37,13 | 2.471.600 |
08 mar 2024 | 37,57 | 37,72 | 37,36 | 37,44 | 37,44 | 1.886.400 |
07 mar 2024 | 37,83 | 38,03 | 37,71 | 37,88 | 37,88 | 2.194.500 |
07 mar 2024 | 1.55 Dividendo |
06 mar 2024 | 39,15 | 39,34 | 38,99 | 39,23 | 37,68 | 3.372.800 |
05 mar 2024 | 38,73 | 39,12 | 38,73 | 38,93 | 37,39 | 2.212.500 |
04 mar 2024 | 38,69 | 38,91 | 38,68 | 38,78 | 37,25 | 2.124.700 |
01 mar 2024 | 39,06 | 39,16 | 38,79 | 38,98 | 37,44 | 2.206.000 |
29 feb 2024 | 39,26 | 39,31 | 38,80 | 39,18 | 37,63 | 4.169.100 |
28 feb 2024 | 38,81 | 38,90 | 38,34 | 38,49 | 36,97 | 4.268.500 |
27 feb 2024 | 38,43 | 38,50 | 38,33 | 38,36 | 36,84 | 2.930.000 |
26 feb 2024 | 38,12 | 38,20 | 37,84 | 38,08 | 36,58 | 2.002.800 |
23 feb 2024 | 38,17 | 38,31 | 38,05 | 38,20 | 36,69 | 2.315.500 |
22 feb 2024 | 37,41 | 37,77 | 37,34 | 37,71 | 36,22 | 4.341.500 |
21 feb 2024 | 37,49 | 37,64 | 37,11 | 37,22 | 35,75 | 8.243.300 |
20 feb 2024 | 40,73 | 40,93 | 40,71 | 40,85 | 39,24 | 1.727.400 |
16 feb 2024 | 40,24 | 40,46 | 40,10 | 40,32 | 38,73 | 1.823.900 |
15 feb 2024 | 39,47 | 39,88 | 39,41 | 39,87 | 38,29 | 1.454.000 |
14 feb 2024 | 39,22 | 39,38 | 39,06 | 39,29 | 37,74 | 1.821.600 |
13 feb 2024 | 38,96 | 38,98 | 38,44 | 38,65 | 37,12 | 2.257.100 |
12 feb 2024 | 38,59 | 38,96 | 38,59 | 38,83 | 37,30 | 1.449.800 |
09 feb 2024 | 38,91 | 39,03 | 38,70 | 39,03 | 37,49 | 1.315.100 |
08 feb 2024 | 39,42 | 39,53 | 39,16 | 39,25 | 37,70 | 1.882.400 |
07 feb 2024 | 40,05 | 40,08 | 39,75 | 39,95 | 38,37 | 1.970.800 |
06 feb 2024 | 39,88 | 40,20 | 39,82 | 39,99 | 38,41 | 2.130.300 |
05 feb 2024 | 39,34 | 39,42 | 39,06 | 39,34 | 37,79 | 1.796.300 |
02 feb 2024 | 39,38 | 39,48 | 39,13 | 39,35 | 37,80 | 1.942.400 |
01 feb 2024 | 39,62 | 39,62 | 39,06 | 39,50 | 37,94 | 2.066.000 |
31 gen 2024 | 39,97 | 40,04 | 39,31 | 39,33 | 37,78 | 2.625.900 |
30 gen 2024 | 39,59 | 39,88 | 39,59 | 39,86 | 38,29 | 1.286.900 |
29 gen 2024 | 39,57 | 39,69 | 39,32 | 39,68 | 38,11 | 1.026.100 |
26 gen 2024 | 39,66 | 39,73 | 39,48 | 39,65 | 38,08 | 1.741.100 |
25 gen 2024 | 39,03 | 39,05 | 38,76 | 39,00 | 37,46 | 1.541.100 |
24 gen 2024 | 39,10 | 39,11 | 38,75 | 38,75 | 37,22 | 1.727.100 |
23 gen 2024 | 38,40 | 38,53 | 38,31 | 38,43 | 36,91 | 1.727.600 |
22 gen 2024 | 38,29 | 38,52 | 38,24 | 38,33 | 36,82 | 2.245.200 |
19 gen 2024 | 37,64 | 38,01 | 37,56 | 37,99 | 36,49 | 2.328.400 |
18 gen 2024 | 37,88 | 37,96 | 37,67 | 37,89 | 36,39 | 2.044.500 |
17 gen 2024 | 37,34 | 37,65 | 37,25 | 37,58 | 36,10 | 3.026.600 |
16 gen 2024 | 38,09 | 38,15 | 37,86 | 37,95 | 36,45 | 4.905.300 |
12 gen 2024 | 39,60 | 39,74 | 39,21 | 39,38 | 37,82 | 2.626.700 |
11 gen 2024 | 40,20 | 40,23 | 39,29 | 39,42 | 37,86 | 4.935.700 |
10 gen 2024 | 40,52 | 40,70 | 40,49 | 40,64 | 39,03 | 1.708.700 |
09 gen 2024 | 40,88 | 40,93 | 40,56 | 40,58 | 38,98 | 2.700.800 |
08 gen 2024 | 41,02 | 41,43 | 40,92 | 41,43 | 39,79 | 2.133.200 |
05 gen 2024 | 40,42 | 40,91 | 40,42 | 40,74 | 39,13 | 1.627.700 |
04 gen 2024 | 40,12 | 40,53 | 40,10 | 40,31 | 38,72 | 1.805.300 |
03 gen 2024 | 39,99 | 40,09 | 39,82 | 40,00 | 38,42 | 1.730.400 |
02 gen 2024 | 40,11 | 40,28 | 39,91 | 40,12 | 38,53 | 1.870.400 |
29 dic 2023 | 40,59 | 40,64 | 40,43 | 40,54 | 38,94 | 1.039.400 |
28 dic 2023 | 40,55 | 40,70 | 40,49 | 40,52 | 38,92 | 1.200.400 |
27 dic 2023 | 40,65 | 40,77 | 40,60 | 40,73 | 39,12 | 1.273.600 |
26 dic 2023 | 40,30 | 40,65 | 40,30 | 40,55 | 38,95 | 1.218.500 |
22 dic 2023 | 39,87 | 40,29 | 39,87 | 40,27 | 38,68 | 1.978.100 |
21 dic 2023 | 39,56 | 39,73 | 39,54 | 39,72 | 38,15 | 1.216.000 |
20 dic 2023 | 39,45 | 39,59 | 39,09 | 39,09 | 37,55 | 1.426.700 |
19 dic 2023 | 39,41 | 39,53 | 39,33 | 39,40 | 37,84 | 1.852.100 |
18 dic 2023 | 39,17 | 39,20 | 38,99 | 39,05 | 37,51 | 1.096.000 |
15 dic 2023 | 39,01 | 39,25 | 38,84 | 38,85 | 37,32 | 2.721.900 |
14 dic 2023 | 39,28 | 39,84 | 39,16 | 39,64 | 38,07 | 2.557.400 |
13 dic 2023 | 39,23 | 39,53 | 38,87 | 39,48 | 37,92 | 2.052.100 |
12 dic 2023 | 39,17 | 39,27 | 39,05 | 39,26 | 37,71 | 1.783.000 |
11 dic 2023 | 38,88 | 39,10 | 38,85 | 39,00 | 37,46 | 1.671.400 |
*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...