Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 37,74 | 38,00 | 37,54 | 37,60 | 37,60 | 511.416 |
02 mag 2024 | 37,92 | 38,03 | 37,38 | 37,74 | 37,74 | 911.766 |
30 apr 2024 | 38,40 | 38,48 | 37,71 | 37,92 | 37,92 | 848.277 |
29 apr 2024 | 38,09 | 38,62 | 38,09 | 38,40 | 38,40 | 681.684 |
26 apr 2024 | 38,01 | 38,42 | 38,00 | 38,04 | 38,04 | 720.800 |
26 apr 2024 | 0.2 Dividendo |
25 apr 2024 | 40,38 | 40,38 | 39,46 | 39,61 | 39,41 | 772.433 |
24 apr 2024 | 40,72 | 40,74 | 40,33 | 40,38 | 40,18 | 490.007 |
23 apr 2024 | 40,37 | 40,76 | 40,21 | 40,70 | 40,49 | 699.087 |
22 apr 2024 | 39,90 | 40,33 | 39,80 | 40,30 | 40,10 | 777.885 |
19 apr 2024 | 39,47 | 39,87 | 39,26 | 39,87 | 39,67 | 1.357.077 |
18 apr 2024 | 39,68 | 39,83 | 39,45 | 39,45 | 39,25 | 521.211 |
17 apr 2024 | 39,45 | 40,14 | 39,42 | 39,57 | 39,37 | 564.927 |
16 apr 2024 | 39,57 | 39,94 | 39,29 | 39,41 | 39,21 | 681.052 |
15 apr 2024 | 39,51 | 39,73 | 39,36 | 39,47 | 39,27 | 427.368 |
12 apr 2024 | 39,44 | 39,68 | 39,18 | 39,41 | 39,21 | 548.730 |
11 apr 2024 | 39,27 | 39,79 | 39,17 | 39,47 | 39,27 | 605.965 |
10 apr 2024 | 39,57 | 39,71 | 39,16 | 39,27 | 39,07 | 477.982 |
09 apr 2024 | 39,65 | 40,00 | 39,51 | 39,63 | 39,43 | 547.008 |
08 apr 2024 | 39,85 | 39,96 | 39,57 | 39,65 | 39,45 | 555.010 |
05 apr 2024 | 39,08 | 39,94 | 39,02 | 39,85 | 39,65 | 748.563 |
04 apr 2024 | 39,46 | 39,66 | 39,12 | 39,20 | 39,00 | 848.154 |
03 apr 2024 | 39,45 | 39,71 | 39,34 | 39,46 | 39,26 | 646.074 |
02 apr 2024 | 39,48 | 39,78 | 39,39 | 39,42 | 39,22 | 851.399 |
28 mar 2024 | 40,01 | 40,24 | 39,39 | 39,51 | 39,32 | 1.081.097 |
27 mar 2024 | 40,37 | 40,65 | 40,22 | 40,28 | 40,08 | 804.030 |
26 mar 2024 | 40,51 | 40,63 | 40,17 | 40,63 | 40,42 | 433.870 |
25 mar 2024 | 40,15 | 40,56 | 39,80 | 40,51 | 40,30 | 458.048 |
22 mar 2024 | 40,40 | 40,63 | 40,13 | 40,36 | 40,16 | 460.651 |
21 mar 2024 | 40,42 | 40,50 | 40,00 | 40,44 | 40,24 | 545.194 |
20 mar 2024 | 40,39 | 40,56 | 40,23 | 40,42 | 40,22 | 388.568 |
19 mar 2024 | 40,62 | 40,67 | 40,19 | 40,48 | 40,28 | 607.821 |
18 mar 2024 | 41,00 | 41,00 | 40,30 | 40,62 | 40,41 | 388.171 |
15 mar 2024 | 40,67 | 41,06 | 40,62 | 41,00 | 40,79 | 1.369.841 |
14 mar 2024 | 40,46 | 40,74 | 40,31 | 40,67 | 40,46 | 615.906 |
13 mar 2024 | 40,25 | 40,67 | 40,19 | 40,46 | 40,26 | 679.201 |
12 mar 2024 | 40,11 | 40,36 | 39,77 | 40,25 | 40,05 | 872.277 |
11 mar 2024 | 39,90 | 40,24 | 39,79 | 40,03 | 39,83 | 501.200 |
08 mar 2024 | 39,57 | 39,97 | 39,44 | 39,85 | 39,65 | 640.229 |
07 mar 2024 | 40,61 | 40,67 | 39,57 | 39,57 | 39,37 | 926.386 |
06 mar 2024 | 41,33 | 41,42 | 39,72 | 40,54 | 40,34 | 1.109.908 |
05 mar 2024 | 40,95 | 41,58 | 40,93 | 41,47 | 41,27 | 500.262 |
04 mar 2024 | 41,29 | 41,35 | 40,97 | 40,97 | 40,76 | 450.823 |
01 mar 2024 | 41,37 | 41,53 | 41,28 | 41,33 | 41,12 | 381.537 |
29 feb 2024 | 40,94 | 41,38 | 40,85 | 41,37 | 41,16 | 2.104.767 |
28 feb 2024 | 41,13 | 41,39 | 40,88 | 40,88 | 40,68 | 699.872 |
27 feb 2024 | 41,28 | 41,38 | 40,99 | 41,15 | 40,94 | 371.492 |
26 feb 2024 | 41,19 | 41,58 | 40,97 | 41,28 | 41,07 | 634.619 |
23 feb 2024 | 41,42 | 41,44 | 40,74 | 41,19 | 40,98 | 717.179 |
22 feb 2024 | 41,64 | 41,80 | 41,33 | 41,35 | 41,14 | 504.627 |
21 feb 2024 | 41,42 | 41,65 | 41,38 | 41,53 | 41,33 | 399.681 |
20 feb 2024 | 41,26 | 41,52 | 41,15 | 41,47 | 41,27 | 617.765 |
19 feb 2024 | 41,46 | 41,54 | 41,06 | 41,28 | 41,08 | 346.605 |
16 feb 2024 | 40,88 | 41,53 | 40,88 | 41,53 | 41,32 | 598.413 |
15 feb 2024 | 40,60 | 40,94 | 40,32 | 40,84 | 40,63 | 496.125 |
14 feb 2024 | 40,60 | 40,62 | 40,05 | 40,56 | 40,35 | 537.291 |
13 feb 2024 | 40,01 | 40,71 | 40,01 | 40,58 | 40,38 | 755.473 |
12 feb 2024 | 39,94 | 40,15 | 39,62 | 40,12 | 39,91 | 344.072 |
09 feb 2024 | 39,62 | 40,01 | 39,49 | 39,90 | 39,70 | 693.455 |
08 feb 2024 | 38,97 | 39,81 | 38,90 | 39,74 | 39,54 | 1.125.537 |
07 feb 2024 | 38,90 | 39,13 | 38,76 | 38,78 | 38,59 | 558.906 |
06 feb 2024 | 38,94 | 39,12 | 38,69 | 38,90 | 38,70 | 531.486 |
05 feb 2024 | 38,83 | 38,98 | 38,56 | 38,94 | 38,75 | 567.178 |
02 feb 2024 | 38,74 | 38,96 | 38,54 | 38,82 | 38,62 | 546.682 |
01 feb 2024 | 38,49 | 38,97 | 38,49 | 38,63 | 38,43 | 602.717 |
31 gen 2024 | 38,65 | 38,94 | 38,65 | 38,78 | 38,59 | 810.108 |
30 gen 2024 | 38,32 | 38,81 | 38,27 | 38,54 | 38,35 | 631.128 |
29 gen 2024 | 38,42 | 38,63 | 38,22 | 38,59 | 38,40 | 498.948 |
26 gen 2024 | 38,35 | 38,83 | 38,28 | 38,42 | 38,23 | 661.554 |
25 gen 2024 | 38,35 | 38,49 | 38,17 | 38,35 | 38,16 | 638.639 |
24 gen 2024 | 38,16 | 38,47 | 38,06 | 38,31 | 38,12 | 736.999 |
23 gen 2024 | 38,72 | 38,72 | 38,21 | 38,37 | 38,18 | 623.298 |
22 gen 2024 | 38,26 | 38,74 | 38,24 | 38,74 | 38,54 | 449.941 |
19 gen 2024 | 38,56 | 38,69 | 38,13 | 38,24 | 38,04 | 474.636 |
18 gen 2024 | 38,53 | 38,58 | 38,15 | 38,47 | 38,28 | 551.326 |
17 gen 2024 | 38,60 | 38,62 | 38,03 | 38,56 | 38,37 | 692.084 |
16 gen 2024 | 38,67 | 38,85 | 38,44 | 38,72 | 38,52 | 531.061 |
15 gen 2024 | 38,78 | 39,08 | 38,76 | 38,97 | 38,77 | 291.892 |
12 gen 2024 | 38,69 | 38,94 | 38,67 | 38,78 | 38,58 | 462.803 |
11 gen 2024 | 39,35 | 39,36 | 38,58 | 38,63 | 38,44 | 762.414 |
10 gen 2024 | 39,40 | 39,40 | 39,08 | 39,27 | 39,07 | 500.946 |
09 gen 2024 | 39,69 | 39,76 | 39,13 | 39,49 | 39,29 | 572.457 |
08 gen 2024 | 39,69 | 39,85 | 39,42 | 39,69 | 39,49 | 534.329 |
05 gen 2024 | 39,70 | 39,89 | 39,51 | 39,69 | 39,49 | 364.986 |
04 gen 2024 | 39,70 | 40,13 | 39,70 | 39,88 | 39,68 | 590.775 |
03 gen 2024 | 40,00 | 40,27 | 39,62 | 39,70 | 39,50 | 495.030 |
02 gen 2024 | 39,61 | 40,15 | 39,61 | 40,14 | 39,94 | 521.623 |
29 dic 2023 | 39,57 | 39,72 | 39,51 | 39,58 | 39,38 | 181.241 |
28 dic 2023 | 39,60 | 39,84 | 39,54 | 39,58 | 39,38 | 417.525 |
27 dic 2023 | 39,48 | 39,73 | 39,44 | 39,67 | 39,47 | 430.292 |
22 dic 2023 | 39,40 | 39,63 | 39,17 | 39,49 | 39,30 | 393.188 |
21 dic 2023 | 39,69 | 39,81 | 39,33 | 39,40 | 39,21 | 408.219 |
20 dic 2023 | 39,83 | 39,92 | 39,49 | 39,74 | 39,53 | 576.986 |
19 dic 2023 | 39,93 | 40,00 | 39,65 | 39,74 | 39,54 | 864.948 |
18 dic 2023 | 39,70 | 40,03 | 39,56 | 39,93 | 39,73 | 496.555 |
15 dic 2023 | 40,31 | 40,40 | 39,41 | 39,47 | 39,27 | 3.163.850 |
14 dic 2023 | 40,85 | 41,05 | 39,94 | 40,09 | 39,89 | 1.044.449 |
13 dic 2023 | 41,13 | 41,41 | 40,94 | 40,96 | 40,75 | 650.483 |
12 dic 2023 | 41,33 | 41,48 | 40,89 | 41,07 | 40,86 | 604.590 |
11 dic 2023 | 41,06 | 41,25 | 40,85 | 41,25 | 41,04 | 651.834 |
*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...