Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 36,61 | 36,25 | 35,38 | 35,93 | 35,93 | 186.616 |
01 mag 2024 | 36,61 | 38,37 | 35,57 | 36,27 | 36,27 | 1.746.400 |
30 apr 2024 | 37,31 | 38,19 | 35,70 | 35,70 | 35,70 | 1.835.500 |
29 apr 2024 | 39,45 | 40,25 | 38,35 | 39,93 | 39,93 | 999.300 |
26 apr 2024 | 39,43 | 39,67 | 38,18 | 39,28 | 39,28 | 1.049.000 |
25 apr 2024 | 36,51 | 38,86 | 35,91 | 38,57 | 38,57 | 1.699.800 |
24 apr 2024 | 36,69 | 37,34 | 36,36 | 36,83 | 36,83 | 817.200 |
23 apr 2024 | 35,09 | 37,42 | 35,00 | 37,15 | 37,15 | 1.152.700 |
22 apr 2024 | 35,95 | 37,24 | 35,23 | 35,35 | 35,35 | 1.621.600 |
19 apr 2024 | 38,50 | 39,88 | 38,30 | 39,38 | 39,38 | 1.445.900 |
18 apr 2024 | 39,13 | 39,13 | 37,60 | 38,36 | 38,36 | 1.068.400 |
17 apr 2024 | 38,00 | 39,19 | 36,97 | 37,73 | 37,73 | 1.710.400 |
16 apr 2024 | 37,02 | 37,31 | 35,40 | 36,80 | 36,80 | 1.838.200 |
15 apr 2024 | 39,53 | 39,85 | 36,84 | 38,10 | 38,10 | 2.305.200 |
12 apr 2024 | 42,49 | 44,00 | 38,34 | 39,05 | 39,05 | 3.902.000 |
11 apr 2024 | 39,79 | 40,65 | 38,42 | 40,52 | 40,52 | 1.434.000 |
10 apr 2024 | 38,05 | 40,02 | 37,17 | 38,57 | 38,57 | 2.121.300 |
09 apr 2024 | 40,25 | 41,32 | 39,72 | 40,27 | 40,27 | 1.213.800 |
08 apr 2024 | 39,61 | 40,20 | 37,87 | 38,90 | 38,90 | 1.313.700 |
05 apr 2024 | 36,58 | 39,21 | 36,29 | 38,73 | 38,73 | 1.498.200 |
04 apr 2024 | 37,30 | 37,82 | 36,25 | 36,31 | 36,31 | 1.617.700 |
03 apr 2024 | 35,00 | 37,62 | 34,83 | 37,41 | 37,41 | 1.460.500 |
02 apr 2024 | 34,61 | 35,36 | 34,02 | 35,20 | 35,20 | 1.450.700 |
01 apr 2024 | 34,70 | 34,91 | 33,41 | 34,05 | 34,05 | 1.928.300 |
28 mar 2024 | 32,63 | 33,60 | 32,09 | 33,32 | 33,32 | 1.774.800 |
27 mar 2024 | 30,26 | 31,98 | 29,97 | 31,98 | 31,98 | 1.391.600 |
26 mar 2024 | 31,06 | 31,06 | 29,68 | 29,73 | 29,73 | 1.298.000 |
25 mar 2024 | 29,60 | 30,78 | 29,30 | 29,72 | 29,72 | 1.052.900 |
22 mar 2024 | 29,50 | 30,15 | 29,08 | 29,20 | 29,20 | 965.700 |
21 mar 2024 | 31,85 | 31,97 | 30,00 | 30,02 | 30,02 | 1.915.400 |
20 mar 2024 | 28,10 | 31,46 | 27,91 | 30,84 | 30,84 | 2.039.800 |
19 mar 2024 | 29,30 | 29,30 | 28,17 | 28,32 | 28,32 | 1.271.500 |
19 mar 2024 | 0.35 Dividendo |
18 mar 2024 | 30,73 | 30,88 | 29,94 | 30,02 | 29,67 | 1.025.000 |
15 mar 2024 | 29,86 | 30,68 | 29,48 | 30,57 | 30,21 | 910.400 |
14 mar 2024 | 30,32 | 30,56 | 29,65 | 30,21 | 29,86 | 1.625.500 |
13 mar 2024 | 29,79 | 31,29 | 29,66 | 30,82 | 30,46 | 1.376.300 |
12 mar 2024 | 29,18 | 29,66 | 28,46 | 29,56 | 29,22 | 1.649.200 |
11 mar 2024 | 29,10 | 30,85 | 28,70 | 30,47 | 30,11 | 1.697.600 |
08 mar 2024 | 30,02 | 30,18 | 29,07 | 29,29 | 28,95 | 2.275.800 |
07 mar 2024 | 29,31 | 29,65 | 28,80 | 29,65 | 29,30 | 1.456.600 |
06 mar 2024 | 28,23 | 29,19 | 28,08 | 28,69 | 28,36 | 2.114.800 |
05 mar 2024 | 28,25 | 28,42 | 27,37 | 27,46 | 27,14 | 2.855.200 |
04 mar 2024 | 26,02 | 27,46 | 25,82 | 27,43 | 27,11 | 2.931.900 |
01 mar 2024 | 23,58 | 25,35 | 23,00 | 25,04 | 24,75 | 2.666.300 |
29 feb 2024 | 23,06 | 23,70 | 22,84 | 23,24 | 22,97 | 1.620.000 |
28 feb 2024 | 22,64 | 22,68 | 21,98 | 22,28 | 22,02 | 1.716.300 |
27 feb 2024 | 23,40 | 23,44 | 22,90 | 22,94 | 22,67 | 1.137.600 |
26 feb 2024 | 23,38 | 23,41 | 22,83 | 23,35 | 23,08 | 1.288.200 |
23 feb 2024 | 23,27 | 24,05 | 22,55 | 24,01 | 23,73 | 1.712.000 |
22 feb 2024 | 23,85 | 23,85 | 22,95 | 23,14 | 22,87 | 1.123.400 |
21 feb 2024 | 24,10 | 24,12 | 23,19 | 23,82 | 23,54 | 1.263.000 |
20 feb 2024 | 24,55 | 24,60 | 23,69 | 24,12 | 23,84 | 1.096.300 |
16 feb 2024 | 23,62 | 24,58 | 23,54 | 24,17 | 23,89 | 1.330.400 |
15 feb 2024 | 23,43 | 24,62 | 23,35 | 24,07 | 23,79 | 1.950.700 |
14 feb 2024 | 22,56 | 22,97 | 22,20 | 22,96 | 22,69 | 1.771.800 |
13 feb 2024 | 24,21 | 24,21 | 21,92 | 22,31 | 22,05 | 3.849.000 |
12 feb 2024 | 24,70 | 25,77 | 24,60 | 25,55 | 25,25 | 1.347.400 |
09 feb 2024 | 25,29 | 25,29 | 24,50 | 24,91 | 24,62 | 1.376.100 |
08 feb 2024 | 25,47 | 25,78 | 25,31 | 25,40 | 25,10 | 1.017.300 |
07 feb 2024 | 26,28 | 26,42 | 25,60 | 25,70 | 25,40 | 1.124.800 |
06 feb 2024 | 25,80 | 26,44 | 25,52 | 26,38 | 26,07 | 1.102.300 |
05 feb 2024 | 25,87 | 26,08 | 25,14 | 25,50 | 25,20 | 2.062.900 |
02 feb 2024 | 27,05 | 27,10 | 26,16 | 26,60 | 26,29 | 2.429.500 |
01 feb 2024 | 27,27 | 28,84 | 27,12 | 28,74 | 28,40 | 2.483.700 |
31 gen 2024 | 27,64 | 28,58 | 26,58 | 26,70 | 26,39 | 2.365.000 |
30 gen 2024 | 28,19 | 28,30 | 26,94 | 27,41 | 27,09 | 1.331.200 |
29 gen 2024 | 27,71 | 27,94 | 26,70 | 27,86 | 27,54 | 1.288.500 |
26 gen 2024 | 27,41 | 27,85 | 26,95 | 27,18 | 26,86 | 1.346.900 |
25 gen 2024 | 27,29 | 27,64 | 26,96 | 27,58 | 27,26 | 1.490.100 |
24 gen 2024 | 28,34 | 28,83 | 26,20 | 26,45 | 26,14 | 2.433.100 |
23 gen 2024 | 26,65 | 27,65 | 26,50 | 27,62 | 27,30 | 1.489.600 |
22 gen 2024 | 26,16 | 27,03 | 25,93 | 26,43 | 26,12 | 1.226.200 |
19 gen 2024 | 27,05 | 27,05 | 25,96 | 26,87 | 26,56 | 1.443.300 |
18 gen 2024 | 27,04 | 27,04 | 26,21 | 26,68 | 26,37 | 1.508.300 |
17 gen 2024 | 27,28 | 27,28 | 26,10 | 26,46 | 26,15 | 2.450.800 |
16 gen 2024 | 29,96 | 29,97 | 28,02 | 28,21 | 27,88 | 2.478.000 |
12 gen 2024 | 30,75 | 32,05 | 30,74 | 31,02 | 30,66 | 2.356.600 |
11 gen 2024 | 29,66 | 29,97 | 28,15 | 29,06 | 28,72 | 2.260.100 |
10 gen 2024 | 29,44 | 29,94 | 28,94 | 29,67 | 29,32 | 1.333.100 |
09 gen 2024 | 30,68 | 30,68 | 29,25 | 29,53 | 29,19 | 1.939.700 |
08 gen 2024 | 29,73 | 30,76 | 29,44 | 30,31 | 29,96 | 1.630.000 |
05 gen 2024 | 30,85 | 32,07 | 30,12 | 30,50 | 30,14 | 2.152.400 |
04 gen 2024 | 30,80 | 31,20 | 30,10 | 30,74 | 30,38 | 1.903.100 |
03 gen 2024 | 31,10 | 31,60 | 30,19 | 30,74 | 30,38 | 2.231.400 |
02 gen 2024 | 34,14 | 34,54 | 32,56 | 32,75 | 32,37 | 1.456.900 |
29 dic 2023 | 34,34 | 34,47 | 33,41 | 33,89 | 33,49 | 1.215.000 |
28 dic 2023 | 36,20 | 36,65 | 34,49 | 34,49 | 34,09 | 1.207.600 |
27 dic 2023 | 36,31 | 37,23 | 36,04 | 36,66 | 36,23 | 1.471.600 |
26 dic 2023 | 36,37 | 36,52 | 35,38 | 35,81 | 35,39 | 787.500 |
22 dic 2023 | 36,67 | 37,51 | 35,60 | 35,67 | 35,25 | 1.758.500 |
21 dic 2023 | 34,74 | 35,48 | 34,64 | 35,30 | 34,89 | 1.368.200 |
21 dic 2023 | 0.121 Dividendo |
20 dic 2023 | 35,65 | 35,91 | 33,65 | 33,71 | 33,20 | 1.228.900 |
19 dic 2023 | 33,90 | 36,08 | 33,61 | 35,90 | 35,35 | 2.109.800 |
18 dic 2023 | 33,53 | 33,91 | 32,83 | 33,37 | 32,86 | 1.331.300 |
15 dic 2023 | 33,63 | 34,23 | 33,01 | 33,27 | 32,76 | 1.723.600 |
14 dic 2023 | 34,29 | 35,43 | 33,34 | 34,09 | 33,57 | 2.367.000 |
13 dic 2023 | 29,12 | 33,36 | 28,94 | 33,30 | 32,79 | 2.804.600 |
12 dic 2023 | 31,00 | 31,00 | 28,92 | 29,21 | 28,77 | 1.417.800 |
*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...