Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 38,58 | 38,96 | 38,44 | 38,96 | 38,96 | 659.412 |
23 apr 2024 | 37,98 | 39,20 | 37,80 | 38,84 | 38,84 | 10.596.300 |
22 apr 2024 | 35,84 | 38,30 | 35,84 | 38,06 | 38,06 | 12.580.400 |
19 apr 2024 | 35,80 | 36,84 | 35,65 | 36,80 | 36,80 | 10.358.700 |
18 apr 2024 | 35,83 | 35,98 | 35,46 | 35,71 | 35,71 | 5.755.500 |
17 apr 2024 | 35,79 | 35,93 | 35,09 | 35,66 | 35,66 | 9.211.300 |
16 apr 2024 | 36,37 | 36,58 | 35,36 | 35,64 | 35,64 | 12.902.700 |
15 apr 2024 | 37,20 | 37,67 | 36,44 | 36,70 | 36,70 | 11.228.900 |
12 apr 2024 | 36,71 | 37,02 | 36,62 | 36,77 | 36,77 | 7.875.100 |
11 apr 2024 | 37,39 | 37,49 | 36,65 | 37,30 | 37,30 | 10.603.100 |
10 apr 2024 | 38,31 | 38,31 | 37,08 | 37,50 | 37,50 | 14.315.600 |
09 apr 2024 | 39,12 | 39,23 | 38,44 | 38,97 | 38,97 | 5.676.900 |
08 apr 2024 | 38,39 | 39,07 | 38,22 | 38,85 | 38,85 | 6.877.800 |
05 apr 2024 | 37,59 | 38,24 | 37,57 | 38,09 | 38,09 | 6.167.500 |
04 apr 2024 | 38,57 | 38,67 | 37,78 | 37,94 | 37,94 | 8.147.200 |
03 apr 2024 | 37,88 | 38,23 | 37,78 | 37,95 | 37,95 | 7.723.400 |
02 apr 2024 | 38,12 | 38,14 | 37,65 | 37,89 | 37,89 | 10.090.700 |
01 apr 2024 | 38,92 | 39,08 | 38,32 | 38,37 | 38,37 | 5.420.800 |
28 mar 2024 | 38,83 | 39,29 | 38,73 | 38,98 | 38,98 | 8.405.600 |
27 mar 2024 | 37,76 | 38,61 | 37,76 | 38,59 | 38,59 | 6.269.400 |
26 mar 2024 | 37,82 | 37,89 | 37,45 | 37,60 | 37,60 | 7.080.300 |
25 mar 2024 | 37,61 | 38,02 | 37,44 | 37,60 | 37,60 | 5.454.300 |
22 mar 2024 | 38,27 | 38,55 | 37,57 | 37,69 | 37,69 | 9.230.600 |
21 mar 2024 | 37,02 | 38,10 | 37,02 | 38,05 | 38,05 | 13.598.200 |
20 mar 2024 | 35,41 | 36,88 | 35,35 | 36,82 | 36,82 | 8.684.100 |
19 mar 2024 | 35,12 | 35,71 | 35,06 | 35,70 | 35,70 | 9.701.900 |
18 mar 2024 | 35,00 | 35,14 | 34,51 | 34,93 | 34,93 | 7.497.100 |
15 mar 2024 | 34,58 | 35,43 | 34,58 | 34,86 | 34,86 | 17.477.300 |
14 mar 2024 | 36,00 | 36,29 | 34,69 | 35,02 | 35,02 | 10.930.500 |
13 mar 2024 | 36,99 | 37,35 | 36,31 | 36,45 | 36,45 | 7.079.500 |
12 mar 2024 | 37,30 | 37,31 | 36,66 | 36,93 | 36,93 | 7.533.900 |
11 mar 2024 | 37,25 | 37,48 | 36,89 | 37,23 | 37,23 | 5.987.700 |
08 mar 2024 | 37,13 | 37,53 | 36,64 | 37,44 | 37,44 | 11.928.500 |
07 mar 2024 | 37,79 | 37,83 | 36,80 | 36,92 | 36,92 | 9.950.300 |
06 mar 2024 | 37,17 | 37,63 | 36,60 | 37,27 | 37,27 | 13.403.900 |
05 mar 2024 | 35,98 | 37,48 | 35,94 | 37,07 | 37,07 | 11.247.300 |
04 mar 2024 | 35,37 | 36,52 | 35,37 | 36,17 | 36,17 | 9.492.500 |
01 mar 2024 | 34,97 | 35,76 | 34,55 | 35,26 | 35,26 | 14.112.300 |
29 feb 2024 | 35,23 | 35,44 | 34,78 | 34,98 | 34,98 | 12.179.200 |
28 feb 2024 | 34,72 | 35,20 | 34,64 | 34,81 | 34,81 | 5.512.100 |
27 feb 2024 | 34,71 | 35,20 | 34,65 | 34,88 | 34,88 | 8.037.300 |
26 feb 2024 | 35,08 | 35,28 | 34,26 | 34,53 | 34,53 | 10.383.300 |
23 feb 2024 | 35,73 | 35,78 | 35,20 | 35,24 | 35,24 | 7.977.200 |
22 feb 2024 | 36,08 | 36,16 | 35,44 | 35,64 | 35,64 | 8.455.900 |
21 feb 2024 | 35,23 | 35,85 | 34,80 | 35,77 | 35,77 | 8.223.500 |
20 feb 2024 | 35,63 | 36,11 | 35,46 | 35,56 | 35,56 | 12.208.300 |
16 feb 2024 | 36,07 | 36,46 | 35,76 | 36,10 | 36,10 | 7.830.200 |
15 feb 2024 | 35,67 | 36,51 | 35,50 | 36,33 | 36,33 | 10.093.600 |
14 feb 2024 | 35,32 | 35,57 | 34,87 | 35,41 | 35,41 | 9.166.300 |
13 feb 2024 | 35,38 | 35,47 | 34,23 | 34,94 | 34,94 | 12.822.000 |
12 feb 2024 | 35,78 | 36,48 | 35,69 | 36,01 | 36,01 | 7.016.400 |
09 feb 2024 | 35,36 | 36,07 | 34,88 | 35,84 | 35,84 | 10.079.300 |
08 feb 2024 | 35,20 | 35,67 | 35,14 | 35,51 | 35,51 | 7.590.300 |
08 feb 2024 | 0.52 Dividendo |
07 feb 2024 | 36,42 | 36,57 | 35,15 | 36,01 | 35,49 | 8.909.900 |
06 feb 2024 | 36,29 | 36,49 | 35,87 | 36,25 | 35,73 | 7.305.700 |
05 feb 2024 | 36,49 | 36,57 | 35,81 | 36,25 | 35,73 | 10.585.500 |
02 feb 2024 | 36,27 | 36,89 | 35,96 | 36,79 | 36,26 | 11.485.900 |
01 feb 2024 | 37,25 | 37,99 | 35,19 | 36,50 | 35,97 | 25.481.600 |
31 gen 2024 | 37,41 | 38,05 | 36,91 | 37,06 | 36,52 | 14.452.300 |
30 gen 2024 | 38,12 | 38,47 | 38,01 | 38,17 | 37,62 | 8.091.000 |
29 gen 2024 | 37,67 | 38,21 | 37,61 | 38,09 | 37,54 | 9.067.100 |
26 gen 2024 | 37,59 | 38,02 | 37,50 | 37,84 | 37,29 | 11.477.900 |
25 gen 2024 | 38,00 | 38,02 | 37,17 | 37,51 | 36,97 | 8.053.800 |
24 gen 2024 | 37,09 | 37,72 | 36,87 | 37,55 | 37,01 | 11.035.700 |
23 gen 2024 | 37,08 | 37,30 | 36,63 | 36,82 | 36,29 | 6.375.800 |
22 gen 2024 | 37,60 | 37,90 | 36,94 | 37,01 | 36,48 | 10.268.300 |
19 gen 2024 | 36,20 | 37,51 | 35,85 | 37,47 | 36,93 | 13.472.200 |
18 gen 2024 | 36,20 | 37,56 | 35,09 | 35,98 | 35,46 | 17.018.300 |
17 gen 2024 | 35,74 | 36,23 | 35,44 | 35,78 | 35,26 | 8.978.600 |
16 gen 2024 | 36,21 | 36,42 | 35,73 | 36,18 | 35,66 | 9.340.500 |
12 gen 2024 | 37,44 | 37,63 | 36,46 | 36,74 | 36,21 | 8.019.100 |
11 gen 2024 | 37,46 | 37,55 | 36,47 | 37,34 | 36,80 | 9.698.800 |
10 gen 2024 | 37,61 | 37,86 | 37,19 | 37,73 | 37,19 | 8.100.200 |
09 gen 2024 | 37,57 | 37,87 | 37,38 | 37,68 | 37,14 | 6.806.600 |
08 gen 2024 | 37,48 | 38,01 | 37,25 | 38,00 | 37,45 | 7.153.200 |
05 gen 2024 | 36,90 | 37,88 | 36,77 | 37,60 | 37,06 | 9.361.600 |
04 gen 2024 | 37,06 | 37,37 | 36,78 | 36,97 | 36,44 | 9.412.000 |
03 gen 2024 | 37,06 | 37,07 | 36,23 | 36,51 | 35,98 | 12.154.800 |
02 gen 2024 | 36,63 | 37,69 | 36,51 | 37,51 | 36,97 | 8.595.500 |
29 dic 2023 | 37,09 | 37,35 | 36,89 | 36,92 | 36,39 | 8.057.800 |
28 dic 2023 | 37,12 | 37,43 | 37,12 | 37,29 | 36,75 | 6.838.000 |
27 dic 2023 | 36,99 | 37,42 | 36,77 | 37,24 | 36,70 | 6.483.100 |
26 dic 2023 | 36,71 | 37,22 | 36,58 | 37,11 | 36,57 | 6.083.900 |
22 dic 2023 | 36,67 | 36,99 | 36,49 | 36,76 | 36,23 | 9.642.700 |
21 dic 2023 | 36,13 | 36,53 | 36,11 | 36,49 | 35,96 | 7.842.100 |
20 dic 2023 | 36,42 | 36,85 | 35,77 | 35,79 | 35,27 | 10.834.400 |
19 dic 2023 | 36,41 | 36,86 | 36,17 | 36,72 | 36,19 | 9.319.100 |
18 dic 2023 | 36,71 | 37,05 | 36,32 | 36,34 | 35,82 | 8.973.600 |
15 dic 2023 | 37,44 | 37,83 | 36,51 | 36,70 | 36,17 | 15.701.600 |
14 dic 2023 | 36,70 | 37,66 | 36,28 | 37,64 | 37,10 | 17.528.700 |
13 dic 2023 | 34,13 | 35,58 | 33,87 | 35,49 | 34,98 | 11.418.000 |
12 dic 2023 | 34,61 | 34,61 | 34,01 | 34,10 | 33,61 | 7.117.200 |
11 dic 2023 | 34,22 | 34,62 | 34,11 | 34,43 | 33,93 | 9.279.700 |
08 dic 2023 | 34,00 | 34,58 | 33,73 | 34,33 | 33,83 | 11.423.000 |
07 dic 2023 | 33,53 | 34,34 | 33,36 | 33,96 | 33,47 | 16.613.200 |
06 dic 2023 | 33,40 | 34,21 | 33,02 | 33,04 | 32,56 | 9.173.300 |
05 dic 2023 | 33,12 | 33,30 | 32,78 | 33,15 | 32,67 | 7.593.000 |
04 dic 2023 | 33,00 | 33,63 | 32,97 | 33,28 | 32,80 | 11.962.300 |
01 dic 2023 | 32,02 | 33,41 | 31,96 | 33,27 | 32,79 | 11.694.800 |
*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...