Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 33,72 | 33,99 | 33,28 | 33,83 | 33,83 | 6.662.500 |
25 apr 2024 | 33,49 | 34,27 | 33,16 | 33,52 | 33,52 | 12.003.000 |
24 apr 2024 | 34,20 | 34,56 | 33,92 | 34,43 | 34,43 | 8.249.400 |
23 apr 2024 | 33,92 | 34,49 | 33,67 | 34,41 | 34,41 | 6.744.500 |
22 apr 2024 | 35,30 | 35,41 | 34,54 | 34,76 | 34,76 | 7.334.700 |
19 apr 2024 | 34,51 | 35,72 | 34,51 | 35,37 | 35,37 | 14.618.600 |
18 apr 2024 | 35,22 | 35,65 | 35,09 | 35,26 | 35,26 | 5.229.400 |
17 apr 2024 | 36,11 | 36,17 | 35,01 | 35,06 | 35,06 | 6.380.900 |
16 apr 2024 | 37,01 | 37,03 | 35,80 | 35,91 | 35,91 | 8.615.400 |
15 apr 2024 | 37,67 | 38,00 | 36,56 | 36,77 | 36,77 | 3.535.900 |
12 apr 2024 | 37,10 | 37,70 | 36,89 | 37,14 | 37,14 | 5.969.300 |
11 apr 2024 | 37,96 | 38,26 | 37,72 | 37,81 | 37,81 | 4.189.400 |
10 apr 2024 | 37,71 | 38,31 | 37,33 | 38,25 | 38,25 | 7.844.100 |
09 apr 2024 | 38,10 | 38,59 | 37,74 | 38,14 | 38,14 | 3.673.400 |
08 apr 2024 | 39,01 | 39,09 | 37,88 | 38,21 | 38,21 | 6.814.600 |
05 apr 2024 | 39,12 | 39,20 | 38,39 | 38,66 | 38,66 | 3.347.000 |
04 apr 2024 | 39,23 | 39,69 | 38,79 | 39,29 | 39,29 | 5.908.800 |
03 apr 2024 | 38,76 | 39,13 | 38,63 | 39,07 | 39,07 | 4.047.200 |
02 apr 2024 | 38,90 | 38,99 | 38,22 | 38,70 | 38,70 | 3.806.700 |
01 apr 2024 | 38,92 | 39,37 | 38,88 | 39,03 | 39,03 | 2.854.700 |
28 mar 2024 | 39,29 | 39,48 | 38,60 | 39,02 | 39,02 | 7.774.300 |
27 mar 2024 | 38,07 | 39,40 | 37,41 | 39,39 | 39,39 | 10.984.400 |
26 mar 2024 | 40,87 | 41,28 | 37,22 | 38,20 | 38,20 | 19.957.300 |
25 mar 2024 | 39,63 | 40,86 | 39,63 | 40,85 | 40,85 | 4.454.800 |
22 mar 2024 | 40,00 | 40,10 | 39,53 | 39,53 | 39,53 | 2.642.800 |
21 mar 2024 | 39,43 | 39,99 | 39,05 | 39,88 | 39,88 | 4.243.700 |
20 mar 2024 | 39,11 | 40,34 | 38,70 | 39,23 | 39,23 | 6.752.900 |
19 mar 2024 | 35,61 | 38,85 | 35,46 | 38,77 | 38,77 | 12.428.900 |
18 mar 2024 | 36,32 | 36,32 | 34,90 | 34,94 | 34,94 | 5.409.400 |
15 mar 2024 | 36,09 | 36,44 | 35,68 | 36,35 | 36,35 | 21.736.100 |
14 mar 2024 | 36,14 | 36,50 | 35,99 | 36,19 | 36,19 | 3.412.000 |
13 mar 2024 | 36,32 | 36,62 | 35,92 | 36,29 | 36,29 | 2.834.900 |
12 mar 2024 | 36,55 | 36,69 | 36,02 | 36,13 | 36,13 | 2.021.900 |
11 mar 2024 | 36,09 | 36,89 | 35,87 | 36,62 | 36,62 | 2.006.400 |
08 mar 2024 | 36,00 | 36,27 | 35,70 | 36,24 | 36,24 | 2.068.800 |
07 mar 2024 | 35,95 | 36,28 | 35,74 | 35,88 | 35,88 | 2.840.000 |
06 mar 2024 | 36,37 | 36,40 | 35,37 | 35,71 | 35,71 | 3.183.500 |
05 mar 2024 | 35,65 | 36,11 | 35,65 | 35,85 | 35,85 | 3.057.800 |
04 mar 2024 | 35,61 | 36,30 | 35,47 | 35,89 | 35,89 | 4.244.100 |
01 mar 2024 | 35,24 | 35,57 | 34,97 | 35,05 | 35,05 | 2.730.700 |
29 feb 2024 | 34,65 | 35,98 | 34,65 | 35,36 | 35,36 | 4.499.000 |
28 feb 2024 | 34,06 | 35,15 | 33,98 | 34,62 | 34,62 | 4.773.900 |
27 feb 2024 | 33,93 | 34,30 | 33,86 | 34,20 | 34,20 | 2.235.800 |
26 feb 2024 | 34,36 | 34,57 | 33,80 | 33,80 | 33,80 | 4.645.000 |
23 feb 2024 | 34,55 | 34,80 | 34,24 | 34,73 | 34,73 | 3.365.900 |
22 feb 2024 | 34,63 | 34,86 | 34,36 | 34,49 | 34,49 | 4.622.300 |
21 feb 2024 | 35,33 | 35,38 | 34,60 | 34,73 | 34,73 | 4.076.900 |
21 feb 2024 | 0.463 Dividendo |
20 feb 2024 | 36,51 | 37,19 | 35,68 | 35,74 | 35,28 | 5.476.700 |
16 feb 2024 | 35,01 | 35,92 | 35,00 | 35,80 | 35,34 | 5.380.700 |
15 feb 2024 | 34,53 | 35,09 | 34,45 | 35,07 | 34,62 | 2.079.700 |
14 feb 2024 | 34,69 | 34,90 | 34,24 | 34,53 | 34,08 | 3.068.400 |
13 feb 2024 | 35,20 | 35,36 | 34,41 | 34,61 | 34,16 | 4.074.000 |
12 feb 2024 | 35,27 | 35,99 | 35,24 | 35,50 | 35,04 | 3.463.300 |
09 feb 2024 | 34,85 | 35,32 | 34,63 | 35,26 | 34,80 | 3.731.700 |
08 feb 2024 | 33,98 | 35,05 | 33,85 | 34,89 | 34,44 | 5.976.200 |
07 feb 2024 | 33,45 | 33,88 | 33,06 | 33,86 | 33,42 | 4.919.900 |
06 feb 2024 | 32,88 | 33,41 | 32,70 | 33,14 | 32,71 | 3.073.500 |
05 feb 2024 | 33,15 | 33,32 | 32,92 | 32,97 | 32,54 | 5.227.700 |
02 feb 2024 | 34,02 | 34,15 | 33,10 | 33,46 | 33,03 | 5.693.200 |
01 feb 2024 | 35,71 | 35,99 | 34,24 | 34,36 | 33,91 | 7.882.100 |
31 gen 2024 | 36,39 | 36,41 | 35,62 | 35,83 | 35,37 | 5.966.100 |
30 gen 2024 | 36,50 | 36,66 | 36,22 | 36,32 | 35,85 | 3.975.500 |
29 gen 2024 | 37,27 | 37,43 | 36,55 | 36,72 | 36,24 | 3.267.300 |
26 gen 2024 | 37,83 | 37,88 | 37,34 | 37,57 | 37,08 | 2.558.500 |
25 gen 2024 | 36,69 | 37,87 | 36,69 | 37,65 | 37,16 | 3.829.700 |
24 gen 2024 | 36,61 | 36,73 | 36,05 | 36,18 | 35,71 | 2.663.400 |
23 gen 2024 | 36,48 | 36,93 | 36,35 | 36,51 | 36,04 | 2.291.700 |
22 gen 2024 | 36,31 | 36,52 | 35,40 | 36,35 | 35,88 | 3.229.500 |
19 gen 2024 | 36,66 | 36,78 | 36,06 | 36,74 | 36,26 | 2.339.300 |
18 gen 2024 | 36,83 | 36,99 | 36,27 | 36,69 | 36,21 | 3.258.700 |
17 gen 2024 | 37,00 | 37,32 | 36,83 | 36,90 | 36,42 | 2.274.300 |
16 gen 2024 | 37,46 | 37,50 | 37,02 | 37,31 | 36,83 | 2.745.700 |
12 gen 2024 | 38,00 | 38,15 | 37,48 | 37,67 | 37,18 | 1.770.400 |
11 gen 2024 | 37,63 | 37,86 | 37,27 | 37,82 | 37,33 | 2.500.300 |
10 gen 2024 | 37,53 | 37,70 | 37,34 | 37,56 | 37,07 | 1.809.300 |
09 gen 2024 | 37,65 | 37,73 | 37,23 | 37,67 | 37,18 | 2.259.600 |
08 gen 2024 | 37,06 | 37,71 | 37,06 | 37,66 | 37,17 | 2.833.700 |
05 gen 2024 | 36,48 | 37,31 | 36,40 | 37,27 | 36,79 | 5.272.300 |
04 gen 2024 | 36,35 | 36,69 | 36,31 | 36,47 | 36,00 | 2.949.400 |
03 gen 2024 | 36,18 | 36,55 | 35,91 | 36,35 | 35,88 | 2.530.400 |
02 gen 2024 | 36,25 | 36,85 | 36,21 | 36,54 | 36,07 | 3.461.900 |
29 dic 2023 | 36,15 | 36,35 | 35,92 | 36,15 | 35,68 | 1.800.000 |
28 dic 2023 | 36,35 | 36,52 | 36,14 | 36,25 | 35,78 | 1.469.600 |
27 dic 2023 | 36,53 | 36,77 | 36,20 | 36,47 | 36,00 | 1.908.200 |
26 dic 2023 | 36,55 | 36,65 | 36,38 | 36,58 | 36,11 | 1.638.000 |
22 dic 2023 | 36,63 | 36,84 | 36,49 | 36,64 | 36,17 | 1.664.600 |
21 dic 2023 | 36,85 | 36,93 | 36,36 | 36,58 | 36,11 | 2.333.100 |
20 dic 2023 | 36,72 | 36,99 | 36,56 | 36,59 | 36,12 | 2.402.200 |
19 dic 2023 | 37,00 | 37,26 | 36,67 | 36,86 | 36,38 | 6.298.900 |
18 dic 2023 | 37,68 | 37,68 | 36,82 | 36,84 | 36,36 | 3.372.800 |
15 dic 2023 | 37,48 | 37,89 | 37,18 | 37,43 | 36,95 | 5.645.600 |
14 dic 2023 | 37,16 | 38,21 | 37,16 | 37,67 | 37,18 | 3.279.500 |
13 dic 2023 | 35,96 | 37,07 | 35,71 | 36,91 | 36,43 | 3.124.800 |
12 dic 2023 | 36,80 | 36,80 | 35,97 | 36,05 | 35,58 | 2.173.000 |
11 dic 2023 | 36,72 | 37,02 | 36,58 | 36,91 | 36,43 | 1.705.600 |
08 dic 2023 | 36,70 | 37,00 | 36,57 | 36,84 | 36,36 | 1.818.100 |
07 dic 2023 | 36,65 | 36,87 | 36,30 | 36,82 | 36,34 | 2.230.700 |
06 dic 2023 | 36,57 | 36,97 | 36,40 | 36,55 | 36,08 | 2.563.300 |
05 dic 2023 | 37,13 | 37,13 | 36,38 | 36,44 | 35,97 | 3.544.700 |
*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...