Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 40,92 | 41,12 | 39,31 | 39,40 | 39,40 | 2.660.939 |
13 giu 2024 | 41,80 | 41,80 | 40,44 | 40,72 | 40,72 | 1.803.812 |
12 giu 2024 | 40,79 | 41,82 | 40,42 | 41,72 | 41,72 | 1.471.657 |
11 giu 2024 | 41,26 | 41,31 | 40,13 | 40,40 | 40,40 | 1.467.730 |
10 giu 2024 | 40,74 | 41,26 | 40,39 | 41,24 | 41,24 | 1.555.961 |
07 giu 2024 | 41,60 | 41,72 | 40,63 | 41,40 | 41,40 | 1.924.172 |
06 giu 2024 | 40,85 | 41,24 | 40,57 | 41,22 | 41,22 | 2.777.295 |
05 giu 2024 | 39,59 | 40,31 | 39,24 | 40,22 | 40,22 | 1.844.203 |
04 giu 2024 | 38,49 | 39,56 | 38,38 | 39,05 | 39,05 | 2.121.648 |
03 giu 2024 | 38,72 | 38,89 | 38,25 | 38,31 | 38,31 | 1.316.775 |
31 mag 2024 | 37,87 | 38,30 | 37,41 | 37,85 | 37,85 | 8.348.518 |
30 mag 2024 | 37,10 | 37,99 | 37,03 | 37,78 | 37,78 | 1.083.673 |
29 mag 2024 | 38,32 | 38,37 | 37,37 | 37,49 | 37,49 | 1.886.209 |
28 mag 2024 | 38,53 | 38,76 | 38,02 | 38,53 | 38,53 | 1.525.387 |
27 mag 2024 | 38,66 | 38,66 | 38,15 | 38,39 | 38,39 | 1.328.713 |
24 mag 2024 | 38,52 | 38,67 | 38,19 | 38,65 | 38,65 | 1.130.577 |
23 mag 2024 | 39,30 | 39,74 | 38,73 | 38,90 | 38,90 | 2.138.828 |
22 mag 2024 | 37,55 | 38,96 | 37,31 | 38,83 | 38,83 | 2.248.644 |
21 mag 2024 | 38,62 | 38,62 | 37,25 | 37,68 | 37,68 | 1.799.316 |
20 mag 2024 | 38,15 | 38,72 | 38,00 | 38,69 | 38,69 | 984.353 |
17 mag 2024 | 38,69 | 38,82 | 38,21 | 38,32 | 38,32 | 1.802.092 |
16 mag 2024 | 39,37 | 39,42 | 38,72 | 38,86 | 38,86 | 1.727.193 |
15 mag 2024 | 38,56 | 39,02 | 38,31 | 38,98 | 38,98 | 1.393.452 |
14 mag 2024 | 37,62 | 38,49 | 37,51 | 38,42 | 38,42 | 1.685.366 |
13 mag 2024 | 37,71 | 37,90 | 37,52 | 37,78 | 37,78 | 966.515 |
10 mag 2024 | 37,63 | 37,81 | 37,47 | 37,65 | 37,65 | 1.227.546 |
09 mag 2024 | 37,67 | 37,79 | 37,30 | 37,60 | 37,60 | 939.022 |
08 mag 2024 | 38,01 | 38,19 | 37,47 | 37,47 | 37,47 | 1.290.247 |
07 mag 2024 | 37,63 | 38,78 | 37,60 | 38,31 | 38,31 | 1.991.551 |
06 mag 2024 | 37,24 | 37,67 | 37,09 | 37,22 | 37,22 | 891.820 |
03 mag 2024 | 36,67 | 37,57 | 36,49 | 37,21 | 37,21 | 1.746.644 |
02 mag 2024 | 36,66 | 37,17 | 36,26 | 36,26 | 36,26 | 1.891.860 |
30 apr 2024 | 38,55 | 38,63 | 37,63 | 37,65 | 37,65 | 2.079.554 |
29 apr 2024 | 38,67 | 39,06 | 38,03 | 38,15 | 38,15 | 2.131.729 |
26 apr 2024 | 40,10 | 40,35 | 38,67 | 38,67 | 38,67 | 2.428.136 |
25 apr 2024 | 37,40 | 40,60 | 37,01 | 39,66 | 39,66 | 4.731.026 |
24 apr 2024 | 39,37 | 39,95 | 38,96 | 39,22 | 39,22 | 2.755.966 |
23 apr 2024 | 37,58 | 37,69 | 36,90 | 37,22 | 37,22 | 1.469.169 |
22 apr 2024 | 36,40 | 37,13 | 36,31 | 36,69 | 36,69 | 1.505.659 |
19 apr 2024 | 36,95 | 37,15 | 36,71 | 36,71 | 36,71 | 1.468.301 |
18 apr 2024 | 38,04 | 38,06 | 37,23 | 37,58 | 37,58 | 1.672.745 |
17 apr 2024 | 37,56 | 38,39 | 37,03 | 38,04 | 38,04 | 1.228.045 |
16 apr 2024 | 38,20 | 38,30 | 37,70 | 37,99 | 37,99 | 1.177.958 |
15 apr 2024 | 38,91 | 39,44 | 38,68 | 38,81 | 38,81 | 834.565 |
12 apr 2024 | 39,88 | 40,06 | 38,82 | 39,02 | 39,02 | 986.704 |
11 apr 2024 | 39,29 | 39,71 | 39,12 | 39,42 | 39,42 | 894.033 |
10 apr 2024 | 40,01 | 40,36 | 39,38 | 39,44 | 39,44 | 1.041.427 |
09 apr 2024 | 39,00 | 39,87 | 38,93 | 39,59 | 39,59 | 1.039.871 |
08 apr 2024 | 38,51 | 39,18 | 38,51 | 39,08 | 39,08 | 1.216.654 |
05 apr 2024 | 38,86 | 38,97 | 38,48 | 38,53 | 38,53 | 1.351.010 |
04 apr 2024 | 39,33 | 39,87 | 39,08 | 39,42 | 39,42 | 972.742 |
03 apr 2024 | 38,91 | 39,53 | 38,72 | 39,33 | 39,33 | 1.102.475 |
02 apr 2024 | 40,28 | 40,76 | 38,81 | 38,94 | 38,94 | 1.860.828 |
28 mar 2024 | 40,32 | 40,42 | 39,92 | 39,92 | 39,92 | 1.334.676 |
27 mar 2024 | 39,87 | 40,43 | 39,78 | 40,43 | 40,43 | 929.218 |
26 mar 2024 | 39,72 | 40,08 | 39,63 | 39,85 | 39,85 | 1.012.734 |
25 mar 2024 | 40,00 | 40,26 | 39,31 | 39,90 | 39,90 | 1.057.137 |
22 mar 2024 | 40,00 | 40,11 | 39,62 | 39,96 | 39,96 | 1.306.658 |
21 mar 2024 | 41,20 | 41,34 | 40,37 | 40,51 | 40,51 | 2.220.452 |
20 mar 2024 | 40,10 | 40,22 | 39,76 | 39,94 | 39,94 | 1.155.577 |
19 mar 2024 | 40,93 | 41,00 | 39,64 | 40,00 | 40,00 | 2.202.626 |
18 mar 2024 | 41,52 | 41,69 | 41,06 | 41,22 | 41,22 | 1.048.221 |
18 mar 2024 | 0.06 Dividendo |
15 mar 2024 | 42,42 | 42,67 | 41,22 | 41,40 | 41,34 | 2.681.317 |
14 mar 2024 | 43,67 | 43,81 | 42,83 | 42,88 | 42,81 | 1.168.046 |
13 mar 2024 | 44,51 | 44,58 | 43,40 | 43,49 | 43,43 | 1.048.087 |
12 mar 2024 | 43,66 | 44,56 | 43,42 | 44,31 | 44,24 | 1.702.414 |
11 mar 2024 | 42,76 | 43,83 | 42,44 | 43,56 | 43,50 | 1.336.495 |
08 mar 2024 | 44,40 | 44,58 | 43,40 | 43,46 | 43,39 | 1.375.387 |
07 mar 2024 | 42,78 | 44,40 | 42,45 | 44,40 | 44,34 | 1.367.952 |
06 mar 2024 | 42,50 | 42,93 | 42,13 | 42,90 | 42,84 | 1.134.282 |
05 mar 2024 | 42,53 | 42,87 | 42,31 | 42,40 | 42,34 | 1.487.699 |
04 mar 2024 | 43,65 | 43,78 | 42,85 | 42,90 | 42,84 | 975.291 |
01 mar 2024 | 42,28 | 43,29 | 42,11 | 43,29 | 43,23 | 1.559.110 |
29 feb 2024 | 41,79 | 42,15 | 41,35 | 41,72 | 41,66 | 2.522.344 |
28 feb 2024 | 42,70 | 42,70 | 41,55 | 41,69 | 41,63 | 988.708 |
27 feb 2024 | 41,53 | 43,06 | 41,50 | 43,06 | 42,99 | 1.240.350 |
26 feb 2024 | 41,44 | 41,58 | 41,22 | 41,38 | 41,32 | 640.212 |
23 feb 2024 | 42,16 | 42,46 | 41,46 | 41,54 | 41,48 | 1.138.330 |
22 feb 2024 | 42,15 | 42,98 | 42,10 | 42,21 | 42,14 | 1.995.614 |
21 feb 2024 | 41,30 | 41,46 | 40,35 | 40,99 | 40,94 | 1.103.176 |
20 feb 2024 | 41,72 | 41,81 | 40,77 | 40,94 | 40,89 | 1.310.184 |
19 feb 2024 | 41,83 | 42,17 | 41,72 | 41,76 | 41,70 | 576.290 |
16 feb 2024 | 42,51 | 43,13 | 42,10 | 42,56 | 42,50 | 1.278.915 |
15 feb 2024 | 42,26 | 42,79 | 42,06 | 42,14 | 42,08 | 965.752 |
14 feb 2024 | 41,47 | 41,90 | 41,39 | 41,69 | 41,63 | 1.030.987 |
13 feb 2024 | 42,51 | 42,65 | 41,33 | 41,68 | 41,62 | 1.806.057 |
12 feb 2024 | 42,93 | 43,22 | 42,80 | 43,21 | 43,14 | 1.095.464 |
09 feb 2024 | 41,95 | 42,72 | 41,86 | 42,71 | 42,64 | 1.167.378 |
08 feb 2024 | 40,94 | 41,91 | 40,73 | 41,86 | 41,80 | 1.430.776 |
07 feb 2024 | 40,92 | 40,94 | 40,31 | 40,42 | 40,37 | 1.331.457 |
06 feb 2024 | 41,50 | 41,71 | 40,72 | 40,90 | 40,84 | 1.406.446 |
05 feb 2024 | 40,21 | 41,45 | 39,95 | 41,20 | 41,14 | 1.469.260 |
02 feb 2024 | 40,58 | 40,66 | 39,97 | 40,19 | 40,13 | 1.434.008 |
01 feb 2024 | 40,90 | 41,31 | 40,46 | 40,51 | 40,45 | 1.240.350 |
31 gen 2024 | 40,69 | 41,13 | 40,65 | 40,92 | 40,86 | 1.472.947 |
30 gen 2024 | 41,13 | 41,56 | 40,94 | 41,09 | 41,03 | 1.446.007 |
29 gen 2024 | 41,00 | 41,15 | 40,68 | 40,95 | 40,89 | 1.863.480 |
26 gen 2024 | 41,43 | 41,76 | 40,75 | 41,30 | 41,24 | 2.631.832 |
25 gen 2024 | 40,40 | 42,69 | 40,19 | 42,40 | 42,34 | 3.827.309 |
*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...