Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 33,83 | 34,28 | 33,45 | 33,48 | 33,48 | 1.370.600 |
16 apr 2024 | 33,80 | 34,10 | 33,54 | 33,67 | 33,67 | 1.225.300 |
15 apr 2024 | 34,87 | 35,16 | 33,96 | 33,98 | 33,98 | 1.021.200 |
12 apr 2024 | 34,93 | 35,10 | 34,47 | 34,58 | 34,58 | 1.032.200 |
11 apr 2024 | 35,20 | 35,44 | 34,77 | 35,32 | 35,32 | 2.004.500 |
10 apr 2024 | 35,18 | 35,43 | 34,78 | 35,22 | 35,22 | 932.500 |
09 apr 2024 | 35,54 | 36,54 | 35,38 | 36,19 | 36,19 | 1.457.900 |
08 apr 2024 | 35,80 | 36,23 | 35,58 | 35,89 | 35,89 | 762.300 |
05 apr 2024 | 35,91 | 35,92 | 35,43 | 35,44 | 35,44 | 783.900 |
04 apr 2024 | 37,12 | 37,35 | 36,03 | 36,05 | 36,05 | 980.300 |
03 apr 2024 | 36,44 | 36,76 | 36,23 | 36,76 | 36,76 | 1.863.900 |
02 apr 2024 | 36,07 | 36,38 | 35,59 | 36,29 | 36,29 | 1.579.800 |
01 apr 2024 | 36,97 | 37,00 | 36,45 | 36,46 | 36,46 | 1.380.900 |
28 mar 2024 | 36,45 | 36,84 | 36,26 | 36,74 | 36,74 | 958.500 |
27 mar 2024 | 35,09 | 36,44 | 34,86 | 36,43 | 36,43 | 1.418.200 |
26 mar 2024 | 35,79 | 35,84 | 34,90 | 34,91 | 34,91 | 1.963.500 |
25 mar 2024 | 35,62 | 36,17 | 35,55 | 35,67 | 35,67 | 697.400 |
22 mar 2024 | 36,28 | 36,43 | 35,68 | 35,70 | 35,70 | 1.360.800 |
21 mar 2024 | 36,61 | 36,68 | 36,17 | 36,27 | 36,27 | 2.325.800 |
20 mar 2024 | 35,80 | 36,51 | 35,74 | 36,37 | 36,37 | 832.600 |
19 mar 2024 | 35,58 | 36,01 | 35,58 | 35,69 | 35,69 | 1.904.700 |
18 mar 2024 | 35,70 | 35,89 | 35,55 | 35,80 | 35,80 | 1.408.300 |
15 mar 2024 | 35,16 | 35,70 | 35,16 | 35,57 | 35,57 | 2.876.600 |
14 mar 2024 | 35,72 | 35,89 | 35,07 | 35,42 | 35,42 | 1.786.200 |
13 mar 2024 | 35,70 | 36,06 | 35,42 | 35,81 | 35,81 | 2.189.700 |
12 mar 2024 | 35,54 | 35,76 | 35,07 | 35,71 | 35,71 | 2.056.800 |
11 mar 2024 | 35,29 | 35,68 | 35,05 | 35,49 | 35,49 | 1.474.300 |
08 mar 2024 | 35,36 | 35,61 | 35,01 | 35,37 | 35,37 | 2.449.800 |
07 mar 2024 | 34,56 | 35,32 | 34,56 | 35,07 | 35,07 | 1.549.600 |
06 mar 2024 | 34,12 | 34,67 | 33,92 | 34,41 | 34,41 | 1.265.800 |
05 mar 2024 | 34,94 | 35,02 | 33,70 | 33,91 | 33,91 | 2.182.900 |
04 mar 2024 | 34,89 | 35,35 | 34,60 | 35,18 | 35,18 | 1.467.500 |
01 mar 2024 | 34,48 | 34,77 | 34,10 | 34,73 | 34,73 | 1.469.000 |
29 feb 2024 | 34,20 | 34,58 | 33,88 | 34,42 | 34,42 | 2.472.200 |
28 feb 2024 | 33,70 | 34,31 | 33,63 | 33,87 | 33,87 | 1.398.400 |
27 feb 2024 | 34,74 | 35,01 | 34,00 | 34,01 | 34,01 | 3.390.800 |
26 feb 2024 | 34,69 | 34,69 | 33,14 | 34,43 | 34,43 | 4.595.400 |
23 feb 2024 | 34,21 | 35,11 | 34,21 | 35,03 | 35,03 | 1.254.900 |
22 feb 2024 | 34,35 | 34,39 | 34,06 | 34,26 | 34,26 | 2.165.200 |
21 feb 2024 | 33,45 | 34,26 | 33,31 | 34,25 | 34,25 | 3.452.600 |
20 feb 2024 | 32,89 | 33,68 | 32,51 | 33,67 | 33,67 | 3.163.300 |
16 feb 2024 | 33,64 | 34,16 | 33,48 | 33,68 | 33,68 | 3.610.300 |
15 feb 2024 | 33,00 | 33,84 | 32,92 | 33,81 | 33,81 | 2.977.800 |
14 feb 2024 | 32,75 | 33,14 | 32,54 | 32,74 | 32,74 | 2.609.700 |
13 feb 2024 | 32,72 | 32,94 | 31,91 | 32,35 | 32,35 | 2.688.300 |
13 feb 2024 | 0.12 Dividendo |
12 feb 2024 | 33,00 | 33,85 | 33,00 | 33,62 | 33,50 | 2.596.600 |
09 feb 2024 | 32,70 | 33,06 | 32,55 | 32,95 | 32,83 | 1.687.900 |
08 feb 2024 | 33,03 | 33,11 | 32,60 | 32,71 | 32,59 | 2.892.900 |
07 feb 2024 | 33,25 | 33,25 | 32,44 | 33,17 | 33,05 | 3.029.600 |
06 feb 2024 | 33,53 | 33,62 | 32,24 | 33,06 | 32,94 | 5.826.700 |
05 feb 2024 | 36,03 | 36,32 | 35,81 | 36,12 | 35,99 | 1.728.600 |
02 feb 2024 | 36,52 | 36,87 | 36,05 | 36,56 | 36,43 | 1.117.900 |
01 feb 2024 | 36,32 | 36,81 | 36,24 | 36,78 | 36,65 | 1.102.500 |
31 gen 2024 | 37,13 | 37,24 | 36,16 | 36,17 | 36,04 | 2.027.400 |
30 gen 2024 | 37,18 | 37,52 | 36,56 | 37,35 | 37,22 | 2.794.600 |
29 gen 2024 | 35,28 | 35,78 | 35,19 | 35,75 | 35,62 | 3.859.300 |
26 gen 2024 | 35,65 | 35,87 | 35,42 | 35,45 | 35,32 | 3.066.800 |
25 gen 2024 | 35,65 | 35,72 | 35,08 | 35,40 | 35,27 | 1.235.600 |
24 gen 2024 | 35,89 | 35,95 | 35,14 | 35,32 | 35,19 | 1.609.800 |
23 gen 2024 | 35,48 | 35,48 | 34,89 | 35,33 | 35,20 | 2.026.200 |
22 gen 2024 | 34,70 | 35,13 | 34,60 | 34,99 | 34,87 | 1.672.200 |
19 gen 2024 | 34,54 | 34,54 | 33,88 | 34,45 | 34,33 | 1.972.300 |
18 gen 2024 | 34,07 | 34,65 | 33,84 | 34,42 | 34,30 | 3.880.700 |
17 gen 2024 | 33,72 | 34,00 | 33,46 | 33,82 | 33,70 | 1.616.000 |
16 gen 2024 | 33,92 | 34,27 | 33,74 | 34,24 | 34,12 | 2.221.700 |
12 gen 2024 | 35,15 | 35,34 | 34,17 | 34,26 | 34,14 | 1.388.600 |
11 gen 2024 | 35,01 | 35,09 | 34,46 | 34,79 | 34,67 | 1.943.200 |
10 gen 2024 | 35,53 | 35,73 | 34,99 | 35,05 | 34,92 | 2.321.100 |
09 gen 2024 | 35,46 | 35,72 | 35,28 | 35,62 | 35,49 | 2.056.300 |
08 gen 2024 | 35,83 | 36,30 | 35,49 | 35,93 | 35,80 | 2.597.000 |
05 gen 2024 | 35,96 | 36,66 | 35,95 | 36,22 | 36,09 | 2.462.700 |
04 gen 2024 | 35,86 | 36,22 | 35,20 | 36,04 | 35,91 | 2.913.400 |
03 gen 2024 | 36,61 | 36,80 | 35,90 | 36,20 | 36,07 | 3.103.100 |
02 gen 2024 | 37,01 | 37,88 | 36,97 | 37,12 | 36,99 | 2.363.600 |
29 dic 2023 | 37,58 | 37,95 | 37,43 | 37,57 | 37,44 | 1.475.000 |
28 dic 2023 | 37,79 | 37,85 | 37,56 | 37,76 | 37,63 | 928.300 |
27 dic 2023 | 37,72 | 37,86 | 37,49 | 37,81 | 37,68 | 948.700 |
26 dic 2023 | 37,45 | 37,63 | 37,18 | 37,55 | 37,42 | 3.104.600 |
22 dic 2023 | 37,53 | 38,19 | 37,17 | 37,38 | 37,25 | 3.862.700 |
21 dic 2023 | 36,79 | 37,51 | 36,61 | 37,49 | 37,36 | 2.395.800 |
20 dic 2023 | 36,49 | 37,35 | 36,43 | 36,47 | 36,34 | 4.111.100 |
19 dic 2023 | 36,19 | 36,64 | 36,08 | 36,60 | 36,47 | 1.861.100 |
18 dic 2023 | 36,00 | 36,08 | 35,73 | 35,84 | 35,71 | 2.150.600 |
15 dic 2023 | 36,48 | 36,63 | 35,74 | 36,06 | 35,93 | 2.574.200 |
14 dic 2023 | 35,64 | 36,78 | 35,28 | 36,59 | 36,46 | 2.609.400 |
13 dic 2023 | 33,70 | 34,91 | 33,50 | 34,85 | 34,73 | 1.388.800 |
12 dic 2023 | 33,78 | 33,93 | 33,53 | 33,73 | 33,61 | 1.350.100 |
11 dic 2023 | 33,41 | 34,02 | 33,34 | 33,81 | 33,69 | 2.149.800 |
08 dic 2023 | 33,64 | 34,09 | 33,34 | 33,36 | 33,24 | 4.871.500 |
07 dic 2023 | 33,05 | 33,72 | 32,98 | 33,66 | 33,54 | 1.596.000 |
06 dic 2023 | 33,13 | 33,84 | 32,92 | 33,05 | 32,93 | 1.455.400 |
05 dic 2023 | 33,06 | 33,36 | 32,75 | 32,89 | 32,77 | 1.773.000 |
04 dic 2023 | 32,85 | 33,33 | 32,74 | 33,32 | 33,20 | 1.934.300 |
01 dic 2023 | 32,51 | 33,30 | 32,19 | 33,18 | 33,06 | 1.684.700 |
30 nov 2023 | 32,54 | 32,76 | 31,87 | 32,51 | 32,39 | 9.920.100 |
29 nov 2023 | 32,69 | 33,06 | 32,32 | 32,37 | 32,25 | 2.051.600 |
28 nov 2023 | 31,80 | 32,45 | 31,66 | 32,29 | 32,17 | 1.577.500 |
27 nov 2023 | 31,78 | 32,04 | 31,67 | 31,89 | 31,78 | 2.416.800 |
24 nov 2023 | 31,67 | 32,20 | 31,61 | 31,99 | 31,88 | 605.700 |
*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...