Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 33,79 | 34,65 | 33,23 | 34,35 | 34,35 | 2.431.200 |
27 mar 2024 | 31,04 | 32,97 | 31,02 | 32,97 | 32,97 | 2.523.500 |
26 mar 2024 | 32,00 | 32,00 | 30,63 | 30,63 | 30,63 | 1.598.600 |
25 mar 2024 | 30,59 | 31,78 | 30,54 | 30,73 | 30,73 | 1.562.800 |
22 mar 2024 | 30,49 | 31,09 | 30,15 | 30,17 | 30,17 | 1.517.100 |
21 mar 2024 | 32,17 | 32,76 | 30,91 | 30,94 | 30,94 | 3.449.800 |
20 mar 2024 | 29,03 | 32,10 | 28,88 | 31,54 | 31,54 | 3.439.700 |
19 mar 2024 | 30,19 | 30,19 | 29,11 | 29,22 | 29,22 | 2.082.700 |
19 mar 2024 | 0.198 Dividendo |
18 mar 2024 | 31,06 | 31,17 | 30,60 | 30,75 | 30,55 | 1.191.600 |
15 mar 2024 | 30,93 | 31,47 | 30,52 | 31,16 | 30,96 | 1.872.600 |
14 mar 2024 | 31,18 | 31,53 | 30,72 | 31,17 | 30,97 | 2.562.600 |
13 mar 2024 | 30,88 | 32,37 | 30,79 | 31,96 | 31,75 | 2.214.600 |
12 mar 2024 | 30,50 | 30,59 | 29,70 | 30,54 | 30,34 | 2.470.000 |
11 mar 2024 | 30,38 | 32,08 | 30,28 | 31,72 | 31,52 | 2.861.100 |
08 mar 2024 | 30,97 | 31,40 | 30,25 | 30,66 | 30,46 | 3.270.800 |
07 mar 2024 | 30,49 | 30,84 | 30,08 | 30,63 | 30,43 | 2.246.500 |
06 mar 2024 | 29,46 | 30,47 | 29,41 | 29,68 | 29,49 | 3.584.100 |
05 mar 2024 | 29,40 | 29,68 | 28,65 | 28,69 | 28,51 | 4.309.100 |
04 mar 2024 | 27,13 | 28,55 | 26,85 | 28,47 | 28,29 | 5.367.000 |
01 mar 2024 | 25,02 | 26,38 | 24,28 | 26,14 | 25,97 | 4.901.100 |
29 feb 2024 | 24,30 | 24,96 | 24,26 | 24,44 | 24,28 | 3.229.400 |
28 feb 2024 | 23,63 | 23,63 | 23,15 | 23,35 | 23,20 | 2.823.300 |
27 feb 2024 | 24,25 | 24,40 | 23,76 | 23,76 | 23,61 | 2.774.500 |
26 feb 2024 | 24,41 | 24,41 | 23,79 | 24,19 | 24,03 | 2.790.400 |
23 feb 2024 | 24,24 | 25,16 | 23,79 | 24,96 | 24,80 | 3.743.600 |
22 feb 2024 | 25,02 | 25,04 | 23,90 | 24,07 | 23,92 | 3.605.300 |
21 feb 2024 | 25,69 | 25,69 | 24,62 | 25,31 | 25,15 | 2.497.800 |
20 feb 2024 | 26,03 | 26,14 | 25,45 | 25,69 | 25,52 | 1.874.900 |
16 feb 2024 | 24,94 | 25,97 | 24,80 | 25,49 | 25,33 | 3.450.800 |
15 feb 2024 | 24,45 | 25,79 | 24,45 | 25,30 | 25,14 | 3.508.400 |
14 feb 2024 | 23,87 | 24,06 | 23,32 | 23,93 | 23,78 | 3.165.700 |
13 feb 2024 | 25,05 | 25,12 | 23,29 | 23,72 | 23,57 | 6.854.800 |
12 feb 2024 | 25,61 | 26,62 | 25,54 | 26,37 | 26,20 | 2.775.000 |
09 feb 2024 | 26,15 | 26,20 | 25,40 | 25,78 | 25,61 | 2.600.300 |
08 feb 2024 | 26,45 | 26,73 | 26,18 | 26,45 | 26,28 | 1.436.700 |
07 feb 2024 | 27,16 | 27,33 | 26,61 | 26,83 | 26,66 | 1.485.600 |
06 feb 2024 | 26,83 | 27,36 | 26,58 | 27,22 | 27,04 | 1.703.300 |
05 feb 2024 | 26,80 | 27,17 | 26,32 | 26,58 | 26,41 | 2.959.200 |
02 feb 2024 | 28,33 | 28,33 | 27,23 | 27,92 | 27,74 | 4.544.700 |
01 feb 2024 | 28,54 | 30,21 | 28,46 | 30,01 | 29,82 | 3.776.000 |
31 gen 2024 | 28,53 | 29,49 | 27,71 | 27,85 | 27,67 | 3.988.800 |
30 gen 2024 | 28,97 | 29,16 | 27,92 | 28,26 | 28,08 | 1.916.100 |
29 gen 2024 | 28,65 | 28,74 | 27,71 | 28,67 | 28,49 | 2.270.500 |
26 gen 2024 | 28,42 | 28,91 | 28,04 | 28,16 | 27,98 | 1.546.200 |
25 gen 2024 | 28,37 | 28,72 | 28,00 | 28,50 | 28,32 | 1.872.900 |
24 gen 2024 | 29,53 | 30,12 | 27,41 | 27,51 | 27,33 | 3.467.100 |
23 gen 2024 | 27,63 | 28,54 | 27,49 | 28,53 | 28,35 | 2.225.300 |
22 gen 2024 | 26,76 | 27,52 | 26,54 | 27,30 | 27,12 | 1.776.400 |
19 gen 2024 | 27,72 | 27,72 | 26,72 | 27,46 | 27,28 | 2.926.200 |
18 gen 2024 | 27,62 | 27,62 | 26,91 | 27,32 | 27,14 | 2.720.500 |
17 gen 2024 | 28,02 | 28,02 | 26,98 | 27,18 | 27,00 | 3.968.900 |
16 gen 2024 | 30,72 | 30,82 | 28,79 | 28,99 | 28,80 | 4.057.800 |
12 gen 2024 | 31,80 | 32,80 | 31,42 | 31,75 | 31,55 | 3.275.400 |
11 gen 2024 | 30,51 | 30,92 | 29,29 | 30,05 | 29,86 | 2.601.500 |
10 gen 2024 | 30,57 | 31,01 | 30,12 | 30,54 | 30,34 | 1.849.500 |
09 gen 2024 | 32,06 | 32,07 | 30,46 | 30,67 | 30,47 | 2.620.300 |
08 gen 2024 | 30,97 | 32,16 | 30,78 | 31,90 | 31,69 | 2.317.500 |
05 gen 2024 | 32,02 | 33,21 | 31,40 | 31,99 | 31,78 | 2.655.300 |
04 gen 2024 | 32,12 | 32,39 | 31,26 | 31,98 | 31,77 | 2.151.000 |
03 gen 2024 | 32,22 | 32,63 | 31,47 | 31,99 | 31,78 | 3.196.900 |
02 gen 2024 | 34,84 | 35,28 | 33,61 | 33,91 | 33,69 | 2.149.100 |
29 dic 2023 | 34,74 | 35,08 | 34,06 | 34,78 | 34,56 | 2.140.500 |
28 dic 2023 | 36,64 | 36,99 | 35,10 | 35,30 | 35,07 | 2.026.800 |
27 dic 2023 | 36,70 | 37,75 | 36,62 | 37,16 | 36,92 | 1.760.900 |
26 dic 2023 | 36,53 | 36,86 | 35,88 | 36,35 | 36,12 | 1.163.800 |
22 dic 2023 | 37,17 | 37,88 | 36,08 | 36,16 | 35,93 | 2.819.600 |
21 dic 2023 | 35,50 | 36,12 | 35,24 | 35,61 | 35,38 | 1.706.800 |
21 dic 2023 | 0.329 Dividendo |
20 dic 2023 | 36,71 | 36,76 | 34,67 | 34,72 | 34,17 | 2.057.600 |
19 dic 2023 | 34,92 | 37,14 | 34,83 | 36,41 | 35,83 | 3.108.000 |
18 dic 2023 | 34,69 | 34,86 | 33,93 | 34,52 | 33,97 | 1.639.700 |
15 dic 2023 | 34,24 | 34,91 | 33,88 | 34,18 | 33,64 | 2.537.800 |
14 dic 2023 | 34,62 | 36,19 | 34,27 | 34,86 | 34,31 | 3.989.000 |
13 dic 2023 | 29,76 | 33,53 | 29,35 | 33,48 | 32,95 | 5.642.400 |
12 dic 2023 | 31,33 | 31,33 | 29,44 | 29,74 | 29,27 | 2.681.600 |
11 dic 2023 | 30,68 | 31,35 | 30,21 | 31,26 | 30,76 | 2.155.700 |
08 dic 2023 | 31,48 | 32,41 | 30,79 | 31,55 | 31,05 | 3.188.400 |
07 dic 2023 | 33,54 | 33,54 | 32,17 | 32,90 | 32,38 | 2.638.300 |
06 dic 2023 | 33,99 | 34,30 | 33,11 | 33,18 | 32,65 | 2.188.100 |
05 dic 2023 | 33,62 | 34,20 | 32,57 | 33,25 | 32,72 | 2.881.200 |
04 dic 2023 | 34,70 | 35,09 | 33,84 | 34,50 | 33,95 | 4.021.000 |
01 dic 2023 | 34,99 | 36,48 | 34,72 | 36,24 | 35,67 | 3.553.500 |
30 nov 2023 | 34,55 | 35,20 | 34,15 | 35,20 | 34,64 | 1.854.900 |
29 nov 2023 | 34,91 | 35,34 | 34,38 | 34,94 | 34,39 | 2.813.500 |
28 nov 2023 | 32,68 | 34,99 | 32,49 | 34,93 | 34,38 | 5.284.400 |
27 nov 2023 | 31,90 | 32,27 | 31,24 | 31,93 | 31,42 | 2.955.700 |
24 nov 2023 | 30,77 | 31,35 | 30,67 | 30,98 | 30,49 | 1.425.600 |
22 nov 2023 | 30,86 | 31,12 | 30,32 | 30,81 | 30,32 | 1.287.600 |
21 nov 2023 | 30,20 | 31,53 | 30,20 | 30,78 | 30,29 | 3.544.800 |
20 nov 2023 | 28,54 | 29,38 | 28,20 | 29,38 | 28,91 | 1.904.600 |
17 nov 2023 | 29,81 | 30,04 | 29,05 | 29,13 | 28,67 | 2.148.400 |
16 nov 2023 | 28,93 | 30,46 | 28,68 | 29,50 | 29,03 | 3.970.300 |
15 nov 2023 | 29,30 | 29,33 | 28,29 | 28,78 | 28,32 | 2.011.300 |
14 nov 2023 | 27,65 | 29,35 | 27,65 | 28,91 | 28,45 | 3.055.700 |
13 nov 2023 | 26,73 | 27,13 | 26,42 | 26,55 | 26,13 | 2.088.500 |
10 nov 2023 | 27,00 | 27,19 | 26,41 | 26,93 | 26,50 | 2.751.400 |
09 nov 2023 | 27,96 | 28,88 | 27,23 | 27,59 | 27,15 | 2.865.100 |
08 nov 2023 | 29,15 | 29,33 | 27,46 | 27,71 | 27,27 | 3.628.300 |
07 nov 2023 | 30,00 | 30,18 | 28,63 | 29,56 | 29,09 | 3.639.500 |
*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...