Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 31,78 | 32,24 | 30,64 | 31,88 | 31,88 | 119.287.200 |
25 apr 2024 | 34,56 | 35,30 | 34,50 | 35,11 | 35,11 | 66.549.400 |
24 apr 2024 | 34,86 | 35,18 | 34,34 | 34,50 | 34,50 | 53.261.100 |
23 apr 2024 | 34,34 | 34,60 | 34,18 | 34,28 | 34,28 | 46.834.000 |
22 apr 2024 | 34,42 | 34,57 | 34,08 | 34,41 | 34,41 | 39.909.900 |
19 apr 2024 | 35,13 | 35,13 | 34,18 | 34,20 | 34,20 | 58.968.800 |
18 apr 2024 | 35,42 | 35,66 | 34,77 | 35,04 | 35,04 | 42.334.400 |
17 apr 2024 | 36,10 | 36,13 | 35,37 | 35,68 | 35,68 | 41.173.300 |
16 apr 2024 | 36,27 | 36,51 | 35,76 | 36,26 | 36,26 | 30.607.500 |
15 apr 2024 | 36,04 | 36,70 | 35,89 | 36,31 | 36,31 | 50.751.600 |
12 apr 2024 | 36,69 | 36,70 | 35,60 | 35,69 | 35,69 | 80.139.400 |
11 apr 2024 | 37,43 | 37,67 | 37,08 | 37,63 | 37,63 | 41.909.100 |
10 apr 2024 | 38,02 | 38,22 | 37,02 | 37,20 | 37,20 | 51.108.400 |
09 apr 2024 | 38,05 | 38,58 | 37,33 | 38,33 | 38,33 | 78.783.000 |
08 apr 2024 | 38,64 | 38,86 | 37,91 | 37,98 | 37,98 | 56.967.800 |
05 apr 2024 | 39,35 | 39,46 | 38,51 | 38,71 | 38,71 | 67.189.100 |
04 apr 2024 | 40,59 | 40,78 | 39,70 | 39,73 | 39,73 | 57.307.200 |
03 apr 2024 | 41,40 | 41,65 | 40,22 | 40,33 | 40,33 | 83.718.000 |
02 apr 2024 | 43,93 | 44,08 | 43,50 | 43,94 | 43,94 | 32.748.400 |
01 apr 2024 | 44,29 | 45,41 | 44,18 | 44,52 | 44,52 | 31.712.600 |
28 mar 2024 | 43,76 | 44,60 | 43,71 | 44,17 | 44,17 | 54.204.200 |
27 mar 2024 | 42,54 | 43,83 | 42,50 | 43,77 | 43,77 | 51.017.800 |
26 mar 2024 | 41,95 | 42,27 | 41,66 | 41,99 | 41,99 | 39.109.700 |
25 mar 2024 | 40,89 | 42,22 | 40,57 | 41,83 | 41,83 | 47.276.500 |
22 mar 2024 | 42,25 | 42,80 | 42,09 | 42,57 | 42,57 | 28.435.300 |
21 mar 2024 | 42,99 | 43,60 | 42,32 | 42,42 | 42,42 | 50.807.600 |
20 mar 2024 | 42,99 | 43,01 | 41,41 | 42,20 | 42,20 | 74.865.000 |
19 mar 2024 | 42,25 | 42,29 | 41,44 | 42,05 | 42,05 | 34.673.000 |
18 mar 2024 | 43,09 | 43,38 | 42,60 | 42,71 | 42,71 | 27.668.300 |
15 mar 2024 | 42,45 | 43,15 | 42,35 | 42,64 | 42,64 | 66.930.200 |
14 mar 2024 | 43,23 | 43,35 | 42,51 | 42,75 | 42,75 | 38.100.000 |
13 mar 2024 | 44,51 | 44,98 | 43,20 | 43,23 | 43,23 | 53.195.900 |
12 mar 2024 | 45,06 | 45,27 | 44,46 | 45,24 | 45,24 | 31.795.800 |
11 mar 2024 | 43,87 | 44,93 | 43,66 | 44,86 | 44,86 | 35.051.000 |
08 mar 2024 | 46,44 | 46,63 | 44,00 | 44,00 | 44,00 | 54.793.800 |
07 mar 2024 | 45,55 | 46,42 | 45,18 | 46,15 | 46,15 | 50.378.200 |
06 mar 2024 | 43,93 | 45,51 | 43,56 | 44,51 | 44,51 | 52.652.000 |
05 mar 2024 | 44,56 | 44,87 | 42,69 | 43,16 | 43,16 | 56.655.100 |
04 mar 2024 | 44,27 | 46,61 | 43,85 | 45,61 | 45,61 | 59.990.800 |
01 mar 2024 | 43,41 | 44,27 | 43,13 | 43,82 | 43,82 | 41.396.900 |
29 feb 2024 | 42,37 | 43,15 | 42,36 | 43,05 | 43,05 | 48.875.100 |
28 feb 2024 | 42,44 | 42,45 | 41,91 | 41,99 | 41,99 | 26.928.500 |
27 feb 2024 | 43,25 | 43,27 | 42,51 | 42,73 | 42,73 | 25.126.400 |
26 feb 2024 | 43,50 | 43,68 | 42,82 | 42,99 | 42,99 | 27.035.400 |
23 feb 2024 | 43,13 | 43,51 | 42,66 | 42,99 | 42,99 | 33.810.700 |
22 feb 2024 | 44,68 | 44,68 | 42,53 | 42,98 | 42,98 | 62.809.300 |
21 feb 2024 | 44,48 | 44,69 | 43,08 | 43,47 | 43,47 | 57.715.000 |
20 feb 2024 | 44,26 | 45,17 | 43,42 | 44,52 | 44,52 | 61.514.100 |
16 feb 2024 | 44,03 | 44,22 | 43,12 | 43,51 | 43,51 | 29.858.600 |
15 feb 2024 | 44,76 | 45,27 | 44,02 | 44,05 | 44,05 | 44.024.500 |
14 feb 2024 | 43,82 | 44,29 | 43,39 | 44,19 | 44,19 | 36.186.200 |
13 feb 2024 | 43,00 | 43,63 | 42,76 | 43,16 | 43,16 | 36.622.200 |
12 feb 2024 | 43,39 | 45,04 | 43,32 | 44,03 | 44,03 | 51.107.300 |
09 feb 2024 | 42,55 | 43,52 | 42,40 | 43,31 | 43,31 | 51.193.000 |
08 feb 2024 | 42,72 | 42,97 | 42,33 | 42,50 | 42,50 | 33.206.500 |
07 feb 2024 | 42,89 | 43,10 | 42,55 | 42,78 | 42,78 | 34.269.200 |
06 feb 2024 | 42,70 | 42,78 | 42,14 | 42,74 | 42,74 | 34.068.200 |
06 feb 2024 | 0.125 Dividendo |
05 feb 2024 | 42,62 | 43,15 | 42,43 | 42,77 | 42,65 | 28.890.300 |
02 feb 2024 | 43,00 | 43,14 | 41,60 | 42,60 | 42,48 | 53.669.900 |
01 feb 2024 | 43,15 | 43,57 | 42,49 | 43,36 | 43,23 | 38.819.900 |
31 gen 2024 | 42,57 | 43,79 | 42,36 | 43,08 | 42,95 | 51.584.200 |
30 gen 2024 | 43,67 | 43,82 | 42,89 | 42,92 | 42,79 | 47.958.800 |
29 gen 2024 | 43,71 | 43,99 | 42,81 | 43,84 | 43,71 | 51.790.900 |
26 gen 2024 | 44,18 | 45,41 | 43,35 | 43,65 | 43,52 | 127.665.300 |
25 gen 2024 | 50,00 | 50,30 | 48,97 | 49,55 | 49,41 | 84.845.100 |
24 gen 2024 | 49,17 | 49,77 | 48,27 | 49,09 | 48,95 | 49.375.800 |
23 gen 2024 | 48,12 | 48,94 | 47,32 | 48,89 | 48,75 | 37.224.100 |
22 gen 2024 | 48,85 | 49,17 | 47,64 | 48,22 | 48,08 | 45.639.500 |
19 gen 2024 | 47,00 | 48,76 | 46,44 | 48,15 | 48,01 | 55.912.900 |
18 gen 2024 | 47,03 | 47,57 | 46,17 | 46,74 | 46,60 | 46.681.300 |
17 gen 2024 | 46,42 | 46,42 | 45,65 | 46,06 | 45,93 | 33.488.000 |
16 gen 2024 | 46,98 | 47,22 | 46,38 | 47,06 | 46,92 | 43.720.700 |
12 gen 2024 | 47,60 | 47,67 | 46,61 | 47,12 | 46,98 | 27.448.800 |
11 gen 2024 | 47,44 | 47,84 | 46,73 | 47,64 | 47,50 | 31.707.900 |
10 gen 2024 | 48,24 | 48,30 | 46,94 | 47,47 | 47,33 | 31.480.200 |
09 gen 2024 | 48,01 | 48,56 | 47,80 | 48,05 | 47,91 | 30.097.000 |
08 gen 2024 | 47,07 | 48,76 | 46,97 | 48,45 | 48,31 | 42.135.100 |
05 gen 2024 | 47,03 | 47,83 | 46,64 | 46,89 | 46,75 | 34.332.100 |
04 gen 2024 | 45,72 | 47,16 | 45,24 | 46,87 | 46,73 | 47.797.800 |
03 gen 2024 | 47,10 | 47,81 | 46,80 | 47,05 | 46,91 | 35.858.400 |
02 gen 2024 | 49,20 | 49,38 | 47,45 | 47,80 | 47,66 | 45.905.700 |
29 dic 2023 | 50,30 | 50,57 | 49,77 | 50,25 | 50,10 | 29.266.500 |
28 dic 2023 | 50,81 | 50,87 | 50,16 | 50,39 | 50,24 | 27.705.200 |
27 dic 2023 | 50,63 | 51,28 | 50,19 | 50,76 | 50,61 | 52.148.000 |
26 dic 2023 | 48,92 | 50,52 | 48,71 | 50,50 | 50,35 | 60.287.400 |
22 dic 2023 | 47,25 | 48,16 | 47,20 | 48,00 | 47,86 | 30.053.700 |
21 dic 2023 | 46,48 | 47,12 | 46,02 | 47,08 | 46,94 | 28.320.500 |
20 dic 2023 | 46,64 | 46,95 | 45,70 | 45,76 | 45,63 | 38.159.100 |
19 dic 2023 | 45,60 | 46,68 | 45,51 | 46,66 | 46,52 | 35.358.800 |
18 dic 2023 | 46,15 | 46,23 | 45,40 | 45,69 | 45,56 | 27.895.700 |
15 dic 2023 | 45,94 | 47,27 | 45,67 | 46,16 | 46,03 | 84.553.800 |
14 dic 2023 | 45,01 | 47,07 | 44,65 | 45,18 | 45,05 | 70.620.800 |
13 dic 2023 | 44,08 | 44,72 | 43,33 | 44,57 | 44,44 | 35.216.100 |
12 dic 2023 | 44,36 | 44,44 | 43,63 | 44,04 | 43,91 | 31.452.200 |
11 dic 2023 | 43,16 | 44,73 | 43,08 | 44,54 | 44,41 | 48.288.200 |
08 dic 2023 | 41,84 | 42,96 | 41,81 | 42,70 | 42,58 | 42.805.900 |
07 dic 2023 | 41,75 | 42,44 | 41,18 | 42,15 | 42,03 | 29.118.700 |
06 dic 2023 | 42,48 | 42,59 | 41,17 | 41,27 | 41,15 | 31.992.300 |
05 dic 2023 | 41,91 | 42,29 | 41,61 | 41,92 | 41,80 | 31.859.300 |
*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...