Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 26,35 | 26,49 | 26,10 | 26,18 | 26,18 | 276.103 |
27 mar 2024 | 25,75 | 26,37 | 25,65 | 26,30 | 26,30 | 1.162.600 |
26 mar 2024 | 25,83 | 26,14 | 25,52 | 25,59 | 25,59 | 1.077.000 |
25 mar 2024 | 25,84 | 25,95 | 25,27 | 25,63 | 25,63 | 1.649.400 |
22 mar 2024 | 26,02 | 26,20 | 25,75 | 25,77 | 25,77 | 960.800 |
21 mar 2024 | 26,53 | 26,72 | 25,93 | 26,02 | 26,02 | 982.500 |
20 mar 2024 | 26,11 | 26,50 | 26,03 | 26,37 | 26,37 | 894.600 |
19 mar 2024 | 26,41 | 26,59 | 25,96 | 26,16 | 26,16 | 1.608.300 |
18 mar 2024 | 27,04 | 27,04 | 26,40 | 26,47 | 26,47 | 1.229.000 |
15 mar 2024 | 27,26 | 27,54 | 26,92 | 27,00 | 27,00 | 2.836.700 |
14 mar 2024 | 28,67 | 28,77 | 27,21 | 27,32 | 27,32 | 976.400 |
14 mar 2024 | 0.13 Dividendo |
13 mar 2024 | 28,41 | 29,56 | 28,41 | 28,80 | 28,67 | 1.269.300 |
12 mar 2024 | 28,78 | 29,12 | 28,34 | 28,46 | 28,33 | 1.074.000 |
11 mar 2024 | 28,50 | 29,40 | 28,50 | 28,90 | 28,77 | 1.192.200 |
08 mar 2024 | 28,79 | 28,79 | 28,20 | 28,49 | 28,36 | 1.281.000 |
07 mar 2024 | 28,61 | 29,13 | 28,36 | 28,42 | 28,29 | 1.531.000 |
06 mar 2024 | 28,83 | 28,92 | 28,17 | 28,40 | 28,27 | 2.411.800 |
05 mar 2024 | 29,27 | 29,38 | 28,28 | 28,79 | 28,66 | 1.184.200 |
04 mar 2024 | 29,79 | 29,91 | 28,91 | 29,31 | 29,18 | 1.014.500 |
01 mar 2024 | 29,13 | 30,15 | 28,79 | 29,71 | 29,58 | 1.000.700 |
29 feb 2024 | 29,07 | 29,14 | 28,56 | 28,95 | 28,82 | 1.339.500 |
28 feb 2024 | 29,15 | 29,16 | 28,49 | 28,81 | 28,68 | 737.800 |
27 feb 2024 | 28,65 | 29,45 | 28,48 | 29,29 | 29,16 | 1.018.300 |
26 feb 2024 | 28,32 | 28,54 | 27,89 | 28,41 | 28,28 | 1.237.500 |
23 feb 2024 | 29,03 | 29,03 | 28,26 | 28,32 | 28,19 | 1.319.800 |
22 feb 2024 | 29,37 | 29,45 | 28,50 | 29,10 | 28,97 | 1.295.800 |
21 feb 2024 | 29,52 | 30,00 | 29,30 | 29,50 | 29,37 | 1.072.000 |
20 feb 2024 | 30,00 | 30,40 | 28,91 | 29,21 | 29,08 | 1.747.600 |
16 feb 2024 | 30,40 | 31,58 | 29,94 | 30,14 | 30,00 | 2.381.900 |
15 feb 2024 | 36,09 | 36,32 | 30,42 | 30,47 | 30,33 | 3.536.100 |
14 feb 2024 | 34,47 | 35,15 | 34,24 | 35,04 | 34,88 | 1.119.000 |
13 feb 2024 | 34,73 | 35,09 | 33,90 | 34,06 | 33,91 | 861.400 |
12 feb 2024 | 35,00 | 35,76 | 35,00 | 35,43 | 35,27 | 1.521.900 |
09 feb 2024 | 34,54 | 35,59 | 34,51 | 34,83 | 34,67 | 990.100 |
08 feb 2024 | 33,62 | 34,62 | 33,58 | 34,43 | 34,27 | 881.500 |
07 feb 2024 | 34,56 | 34,69 | 33,64 | 33,65 | 33,50 | 931.200 |
06 feb 2024 | 33,76 | 34,64 | 33,70 | 34,37 | 34,21 | 1.252.500 |
05 feb 2024 | 35,01 | 35,07 | 33,56 | 33,91 | 33,76 | 1.029.600 |
02 feb 2024 | 35,62 | 35,87 | 35,06 | 35,30 | 35,14 | 906.400 |
01 feb 2024 | 36,52 | 36,72 | 35,77 | 35,99 | 35,83 | 656.200 |
31 gen 2024 | 36,53 | 37,13 | 36,09 | 36,26 | 36,10 | 935.800 |
30 gen 2024 | 36,61 | 36,68 | 35,98 | 36,49 | 36,33 | 741.700 |
29 gen 2024 | 36,45 | 36,90 | 36,26 | 36,85 | 36,68 | 903.900 |
26 gen 2024 | 36,46 | 36,95 | 36,46 | 36,52 | 36,36 | 625.700 |
25 gen 2024 | 36,84 | 36,98 | 35,85 | 36,25 | 36,09 | 661.000 |
24 gen 2024 | 37,88 | 38,08 | 36,37 | 36,42 | 36,26 | 617.600 |
23 gen 2024 | 37,72 | 38,40 | 37,19 | 37,54 | 37,37 | 696.100 |
22 gen 2024 | 37,48 | 38,16 | 37,43 | 37,66 | 37,49 | 840.300 |
19 gen 2024 | 38,18 | 38,26 | 37,06 | 37,26 | 37,09 | 696.600 |
18 gen 2024 | 37,36 | 38,28 | 37,26 | 38,10 | 37,93 | 876.400 |
17 gen 2024 | 37,62 | 37,83 | 37,14 | 37,20 | 37,03 | 705.400 |
16 gen 2024 | 38,10 | 38,22 | 37,80 | 37,85 | 37,68 | 689.300 |
12 gen 2024 | 38,71 | 39,39 | 38,34 | 38,34 | 38,17 | 490.800 |
11 gen 2024 | 39,03 | 39,42 | 38,59 | 38,66 | 38,49 | 403.500 |
10 gen 2024 | 39,00 | 39,38 | 38,95 | 39,12 | 38,94 | 486.500 |
09 gen 2024 | 38,76 | 39,11 | 38,50 | 38,92 | 38,74 | 532.000 |
08 gen 2024 | 38,55 | 39,57 | 38,35 | 39,26 | 39,08 | 599.800 |
05 gen 2024 | 39,34 | 39,66 | 38,28 | 38,55 | 38,38 | 630.200 |
04 gen 2024 | 39,26 | 39,84 | 38,75 | 39,71 | 39,53 | 750.600 |
03 gen 2024 | 40,17 | 40,26 | 39,00 | 39,26 | 39,08 | 592.800 |
02 gen 2024 | 40,84 | 41,40 | 40,43 | 40,58 | 40,40 | 557.600 |
29 dic 2023 | 41,14 | 41,49 | 41,00 | 41,16 | 40,97 | 465.500 |
28 dic 2023 | 40,96 | 41,47 | 40,90 | 41,26 | 41,07 | 493.200 |
27 dic 2023 | 41,21 | 41,39 | 40,79 | 40,88 | 40,70 | 457.400 |
26 dic 2023 | 40,65 | 41,64 | 40,65 | 41,22 | 41,03 | 416.900 |
22 dic 2023 | 40,76 | 41,28 | 40,32 | 40,66 | 40,48 | 529.400 |
21 dic 2023 | 39,93 | 40,88 | 39,84 | 40,52 | 40,34 | 511.200 |
20 dic 2023 | 40,24 | 40,79 | 39,49 | 39,52 | 39,34 | 676.600 |
19 dic 2023 | 40,09 | 40,74 | 40,09 | 40,20 | 40,02 | 539.100 |
18 dic 2023 | 40,05 | 40,37 | 39,78 | 39,86 | 39,68 | 606.100 |
15 dic 2023 | 40,71 | 41,17 | 39,97 | 40,01 | 39,83 | 1.918.400 |
14 dic 2023 | 40,69 | 41,66 | 40,18 | 40,68 | 40,50 | 657.900 |
14 dic 2023 | 0.13 Dividendo |
13 dic 2023 | 39,37 | 40,36 | 38,91 | 40,25 | 39,94 | 1.047.600 |
12 dic 2023 | 39,82 | 39,91 | 39,14 | 39,55 | 39,24 | 680.500 |
11 dic 2023 | 40,62 | 41,21 | 39,60 | 39,84 | 39,53 | 647.700 |
08 dic 2023 | 39,94 | 41,33 | 39,94 | 40,58 | 40,27 | 736.800 |
07 dic 2023 | 39,94 | 40,38 | 39,62 | 39,76 | 39,45 | 928.000 |
06 dic 2023 | 39,89 | 40,80 | 39,87 | 39,94 | 39,63 | 750.000 |
05 dic 2023 | 39,64 | 40,17 | 39,40 | 39,99 | 39,68 | 972.000 |
04 dic 2023 | 39,27 | 39,83 | 39,18 | 39,71 | 39,40 | 506.900 |
01 dic 2023 | 38,00 | 39,37 | 37,90 | 39,21 | 38,91 | 632.800 |
30 nov 2023 | 38,12 | 38,53 | 38,01 | 38,10 | 37,81 | 944.900 |
29 nov 2023 | 38,01 | 38,47 | 37,76 | 38,02 | 37,73 | 837.700 |
28 nov 2023 | 37,13 | 38,37 | 36,87 | 37,94 | 37,65 | 1.043.100 |
27 nov 2023 | 37,28 | 37,56 | 36,72 | 37,43 | 37,14 | 729.400 |
24 nov 2023 | 37,04 | 37,71 | 37,02 | 37,48 | 37,19 | 233.600 |
22 nov 2023 | 37,58 | 38,61 | 37,12 | 37,32 | 37,03 | 705.700 |
21 nov 2023 | 37,13 | 37,29 | 36,25 | 36,49 | 36,21 | 604.300 |
20 nov 2023 | 37,20 | 37,21 | 36,67 | 36,93 | 36,64 | 552.800 |
17 nov 2023 | 37,74 | 38,22 | 37,18 | 37,27 | 36,98 | 585.800 |
16 nov 2023 | 37,45 | 37,81 | 37,18 | 37,52 | 37,23 | 808.100 |
15 nov 2023 | 37,14 | 38,12 | 37,03 | 37,46 | 37,17 | 831.500 |
14 nov 2023 | 36,43 | 37,20 | 36,28 | 37,14 | 36,85 | 738.700 |
13 nov 2023 | 35,81 | 36,35 | 35,49 | 35,51 | 35,24 | 790.800 |
10 nov 2023 | 35,12 | 35,98 | 34,21 | 35,81 | 35,53 | 1.598.400 |
09 nov 2023 | 37,60 | 37,71 | 36,92 | 37,14 | 36,85 | 362.300 |
08 nov 2023 | 37,66 | 37,92 | 37,35 | 37,42 | 37,13 | 361.600 |
07 nov 2023 | 37,81 | 38,08 | 37,55 | 37,70 | 37,41 | 555.700 |
*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...