Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 giu 2024 | 44,16 | 44,84 | 42,48 | 42,70 | 42,70 | 336.939 |
20 giu 2024 | 42,98 | 44,46 | 42,82 | 44,00 | 44,00 | 601.634 |
19 giu 2024 | 42,94 | 43,02 | 42,30 | 42,68 | 42,68 | 317.358 |
18 giu 2024 | 43,00 | 43,50 | 42,36 | 42,94 | 42,94 | 377.150 |
17 giu 2024 | 43,02 | 43,84 | 42,50 | 43,00 | 43,00 | 737.480 |
14 giu 2024 | 42,58 | 43,20 | 41,38 | 43,00 | 43,00 | 511.014 |
13 giu 2024 | 43,50 | 44,20 | 42,54 | 42,68 | 42,68 | 385.645 |
12 giu 2024 | 42,54 | 44,00 | 42,12 | 43,84 | 43,84 | 488.639 |
11 giu 2024 | 41,98 | 42,78 | 41,94 | 42,54 | 42,54 | 253.725 |
10 giu 2024 | 41,62 | 42,34 | 41,34 | 41,60 | 41,60 | 373.033 |
07 giu 2024 | 40,38 | 41,72 | 40,22 | 41,68 | 41,68 | 397.146 |
05 giu 2024 | 39,14 | 40,16 | 39,06 | 40,10 | 40,10 | 250.778 |
04 giu 2024 | 37,98 | 39,40 | 37,54 | 39,16 | 39,16 | 229.465 |
03 giu 2024 | 40,04 | 40,52 | 37,64 | 38,00 | 38,00 | 484.182 |
31 mag 2024 | 39,22 | 40,40 | 39,20 | 39,96 | 39,96 | 346.141 |
30 mag 2024 | 39,20 | 39,94 | 38,40 | 39,24 | 39,24 | 424.093 |
29 mag 2024 | 40,98 | 41,28 | 39,52 | 39,64 | 39,64 | 351.248 |
28 mag 2024 | 42,04 | 43,08 | 41,12 | 41,12 | 41,12 | 4.346.901 |
27 mag 2024 | 41,84 | 42,36 | 41,64 | 42,02 | 42,02 | 583.620 |
24 mag 2024 | 40,90 | 41,92 | 40,10 | 41,84 | 41,84 | 258.816 |
23 mag 2024 | 40,00 | 42,20 | 39,90 | 41,06 | 41,06 | 455.742 |
22 mag 2024 | 37,54 | 40,16 | 37,50 | 40,00 | 40,00 | 1.646.276 |
21 mag 2024 | 38,52 | 38,70 | 37,50 | 37,66 | 37,66 | 383.936 |
20 mag 2024 | 38,60 | 39,06 | 38,26 | 38,52 | 38,52 | 418.713 |
17 mag 2024 | 38,24 | 38,90 | 38,04 | 38,60 | 38,60 | 298.206 |
16 mag 2024 | 38,70 | 39,08 | 38,28 | 38,42 | 38,42 | 456.235 |
15 mag 2024 | 38,28 | 39,56 | 38,12 | 38,70 | 38,70 | 933.094 |
14 mag 2024 | 38,48 | 39,14 | 38,04 | 38,30 | 38,30 | 862.771 |
13 mag 2024 | 38,44 | 39,00 | 37,82 | 38,44 | 38,44 | 804.593 |
10 mag 2024 | 37,32 | 38,72 | 37,10 | 37,98 | 37,98 | 700.882 |
08 mag 2024 | 36,30 | 37,76 | 35,78 | 36,20 | 36,20 | 353.410 |
07 mag 2024 | 36,50 | 36,50 | 35,60 | 35,94 | 35,94 | 284.368 |
07 mag 2024 | 0.68 Dividendo |
06 mag 2024 | 35,80 | 36,88 | 35,72 | 36,66 | 35,98 | 241.683 |
03 mag 2024 | 38,76 | 38,90 | 35,52 | 35,52 | 34,86 | 996.125 |
02 mag 2024 | 39,50 | 39,92 | 38,24 | 39,12 | 38,39 | 431.613 |
30 apr 2024 | 38,26 | 39,76 | 38,26 | 39,12 | 38,39 | 99.906 |
29 apr 2024 | 38,68 | 39,60 | 37,28 | 39,60 | 38,87 | 361.266 |
26 apr 2024 | 38,30 | 39,30 | 38,22 | 38,68 | 37,96 | 243.566 |
25 apr 2024 | 38,10 | 39,28 | 37,32 | 37,80 | 37,10 | 594.171 |
24 apr 2024 | 37,64 | 38,30 | 37,02 | 38,20 | 37,49 | 251.612 |
23 apr 2024 | 35,98 | 37,80 | 35,74 | 37,62 | 36,92 | 223.824 |
22 apr 2024 | 35,98 | 36,18 | 35,08 | 35,84 | 35,18 | 419.570 |
19 apr 2024 | 35,18 | 37,06 | 34,86 | 35,98 | 35,31 | 1.974.719 |
18 apr 2024 | 35,10 | 37,00 | 35,10 | 36,68 | 36,00 | 1.092.258 |
17 apr 2024 | 38,46 | 38,88 | 34,52 | 35,00 | 34,35 | 956.956 |
16 apr 2024 | 38,32 | 38,68 | 37,88 | 38,50 | 37,79 | 251.894 |
15 apr 2024 | 38,34 | 39,20 | 37,02 | 38,82 | 38,10 | 295.561 |
12 apr 2024 | 40,16 | 41,10 | 39,14 | 39,14 | 38,41 | 332.077 |
11 apr 2024 | 39,30 | 40,32 | 38,60 | 39,58 | 38,85 | 286.336 |
10 apr 2024 | 39,94 | 39,94 | 37,76 | 39,30 | 38,57 | 883.253 |
09 apr 2024 | 43,18 | 43,18 | 41,56 | 41,62 | 40,85 | 145.882 |
08 apr 2024 | 43,08 | 43,74 | 42,02 | 43,24 | 42,44 | 222.619 |
05 apr 2024 | 43,46 | 44,18 | 42,88 | 43,08 | 42,28 | 576.835 |
04 apr 2024 | 42,86 | 43,98 | 42,60 | 43,70 | 42,89 | 266.893 |
03 apr 2024 | 42,48 | 43,04 | 40,74 | 42,90 | 42,10 | 309.028 |
02 apr 2024 | 41,74 | 43,70 | 40,40 | 42,82 | 42,03 | 510.769 |
28 mar 2024 | 43,54 | 43,54 | 42,28 | 42,28 | 41,50 | 218.995 |
27 mar 2024 | 42,68 | 43,78 | 41,58 | 43,56 | 42,75 | 330.036 |
26 mar 2024 | 42,82 | 43,42 | 41,86 | 42,76 | 41,97 | 302.079 |
25 mar 2024 | 42,02 | 42,74 | 41,70 | 42,44 | 41,65 | 284.053 |
22 mar 2024 | 40,90 | 42,82 | 40,86 | 42,44 | 41,65 | 312.221 |
21 mar 2024 | 39,40 | 41,42 | 39,38 | 41,20 | 40,44 | 355.856 |
20 mar 2024 | 38,44 | 39,10 | 38,28 | 39,00 | 38,28 | 197.370 |
19 mar 2024 | 37,62 | 38,54 | 37,62 | 38,54 | 37,83 | 158.891 |
18 mar 2024 | 39,48 | 39,48 | 37,54 | 38,24 | 37,53 | 220.468 |
15 mar 2024 | 39,26 | 39,70 | 39,04 | 39,48 | 38,75 | 420.786 |
14 mar 2024 | 39,08 | 39,38 | 38,86 | 39,26 | 38,53 | 251.085 |
13 mar 2024 | 39,12 | 39,14 | 38,84 | 39,08 | 38,36 | 137.583 |
12 mar 2024 | 38,22 | 39,28 | 38,20 | 39,12 | 38,39 | 256.785 |
11 mar 2024 | 38,20 | 38,62 | 38,14 | 38,22 | 37,51 | 203.498 |
08 mar 2024 | 37,42 | 38,64 | 37,36 | 38,52 | 37,81 | 317.264 |
07 mar 2024 | 36,68 | 37,56 | 36,18 | 37,42 | 36,73 | 241.772 |
06 mar 2024 | 36,30 | 36,90 | 36,18 | 36,76 | 36,08 | 244.662 |
05 mar 2024 | 35,80 | 37,10 | 35,54 | 36,30 | 35,63 | 422.236 |
04 mar 2024 | 37,70 | 38,00 | 35,90 | 35,90 | 35,23 | 325.298 |
01 mar 2024 | 37,70 | 38,04 | 37,10 | 37,72 | 37,02 | 612.719 |
29 feb 2024 | 39,04 | 39,44 | 37,66 | 37,70 | 37,00 | 511.506 |
28 feb 2024 | 39,04 | 39,46 | 38,68 | 39,04 | 38,32 | 231.093 |
27 feb 2024 | 39,14 | 39,92 | 38,76 | 39,46 | 38,73 | 180.671 |
26 feb 2024 | 38,32 | 39,48 | 37,98 | 39,14 | 38,41 | 296.483 |
23 feb 2024 | 39,06 | 39,12 | 38,38 | 38,40 | 37,69 | 223.771 |
22 feb 2024 | 38,44 | 39,50 | 38,44 | 39,06 | 38,34 | 156.897 |
21 feb 2024 | 38,98 | 39,06 | 38,28 | 38,44 | 37,73 | 270.342 |
20 feb 2024 | 39,42 | 40,12 | 38,90 | 38,96 | 38,24 | 321.649 |
19 feb 2024 | 40,76 | 41,20 | 38,86 | 39,42 | 38,69 | 532.587 |
16 feb 2024 | 39,62 | 41,20 | 38,92 | 41,20 | 40,44 | 417.724 |
15 feb 2024 | 40,00 | 40,78 | 37,28 | 39,62 | 38,89 | 665.502 |
14 feb 2024 | 40,58 | 40,94 | 40,00 | 40,42 | 39,67 | 343.441 |
13 feb 2024 | 40,40 | 41,24 | 39,14 | 40,58 | 39,83 | 480.229 |
12 feb 2024 | 39,94 | 41,50 | 39,94 | 40,54 | 39,79 | 259.175 |
09 feb 2024 | 40,54 | 41,54 | 39,94 | 39,94 | 39,20 | 115.792 |
08 feb 2024 | 40,50 | 41,64 | 40,44 | 40,44 | 39,69 | 297.647 |
07 feb 2024 | 39,50 | 40,58 | 39,08 | 40,42 | 39,67 | 218.357 |
06 feb 2024 | 38,52 | 40,80 | 38,52 | 39,54 | 38,81 | 726.005 |
05 feb 2024 | 41,00 | 41,42 | 37,74 | 38,50 | 37,79 | 624.409 |
02 feb 2024 | 42,74 | 43,50 | 41,54 | 41,60 | 40,83 | 298.102 |
01 feb 2024 | 41,24 | 43,16 | 41,14 | 42,34 | 41,55 | 286.446 |
31 gen 2024 | 40,80 | 42,04 | 39,64 | 41,72 | 40,95 | 458.050 |
30 gen 2024 | 40,94 | 42,76 | 40,94 | 42,10 | 41,32 | 411.784 |
*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...