Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 33,81 | 34,55 | 32,94 | 34,38 | 34,38 | 16.609.600 |
24 apr 2024 | 35,31 | 35,71 | 34,40 | 35,07 | 35,07 | 16.634.000 |
23 apr 2024 | 33,81 | 35,91 | 33,74 | 35,50 | 35,50 | 15.786.900 |
22 apr 2024 | 33,29 | 34,33 | 32,62 | 33,81 | 33,81 | 16.009.100 |
19 apr 2024 | 32,14 | 33,39 | 31,85 | 32,73 | 32,73 | 21.268.800 |
18 apr 2024 | 33,06 | 34,05 | 32,30 | 32,61 | 32,61 | 20.720.300 |
17 apr 2024 | 34,51 | 34,62 | 32,75 | 32,81 | 32,81 | 18.349.200 |
16 apr 2024 | 33,51 | 34,43 | 32,94 | 33,82 | 33,82 | 22.133.500 |
15 apr 2024 | 36,12 | 36,60 | 33,79 | 34,25 | 34,25 | 20.919.800 |
12 apr 2024 | 37,22 | 37,61 | 35,24 | 35,80 | 35,80 | 20.152.900 |
11 apr 2024 | 37,67 | 38,19 | 36,66 | 37,89 | 37,89 | 19.072.400 |
10 apr 2024 | 37,31 | 38,30 | 36,34 | 37,12 | 37,12 | 32.304.500 |
09 apr 2024 | 40,24 | 40,66 | 39,22 | 40,34 | 40,34 | 12.437.400 |
08 apr 2024 | 40,09 | 40,35 | 39,30 | 39,86 | 39,86 | 9.890.500 |
05 apr 2024 | 38,50 | 39,95 | 38,35 | 39,26 | 39,26 | 16.485.200 |
04 apr 2024 | 41,37 | 41,66 | 38,56 | 38,82 | 38,82 | 19.387.500 |
03 apr 2024 | 38,71 | 40,45 | 38,66 | 40,08 | 40,08 | 17.176.800 |
02 apr 2024 | 40,12 | 40,18 | 38,72 | 39,38 | 39,38 | 19.153.700 |
01 apr 2024 | 43,19 | 43,19 | 41,45 | 41,68 | 41,68 | 14.662.000 |
28 mar 2024 | 42,73 | 43,84 | 42,61 | 42,92 | 42,92 | 16.670.700 |
27 mar 2024 | 40,86 | 42,53 | 40,49 | 42,50 | 42,50 | 16.507.800 |
26 mar 2024 | 41,07 | 41,40 | 39,88 | 39,98 | 39,98 | 13.640.600 |
25 mar 2024 | 40,28 | 41,04 | 40,17 | 40,19 | 40,19 | 10.734.300 |
22 mar 2024 | 41,62 | 41,84 | 39,97 | 40,00 | 40,00 | 15.061.600 |
21 mar 2024 | 41,13 | 42,25 | 41,04 | 41,62 | 41,62 | 18.236.900 |
20 mar 2024 | 37,75 | 40,82 | 37,51 | 40,32 | 40,32 | 23.736.300 |
19 mar 2024 | 36,79 | 38,42 | 36,71 | 38,07 | 38,07 | 11.161.300 |
19 mar 2024 | 0.026 Dividendo |
18 mar 2024 | 38,59 | 38,73 | 37,45 | 37,58 | 37,55 | 10.819.000 |
15 mar 2024 | 37,70 | 38,68 | 37,59 | 38,30 | 38,27 | 13.977.700 |
14 mar 2024 | 39,90 | 40,03 | 37,04 | 38,05 | 38,02 | 22.609.100 |
13 mar 2024 | 39,83 | 40,82 | 39,78 | 40,32 | 40,29 | 12.340.900 |
12 mar 2024 | 39,97 | 40,43 | 38,99 | 39,87 | 39,84 | 17.980.500 |
11 mar 2024 | 40,48 | 41,01 | 39,77 | 40,04 | 40,01 | 13.588.000 |
08 mar 2024 | 42,17 | 43,15 | 40,41 | 40,96 | 40,93 | 28.005.700 |
07 mar 2024 | 40,98 | 41,78 | 40,80 | 41,08 | 41,05 | 14.601.600 |
06 mar 2024 | 40,58 | 40,64 | 39,49 | 40,12 | 40,09 | 19.328.600 |
05 mar 2024 | 39,63 | 40,55 | 38,86 | 39,27 | 39,24 | 22.096.200 |
04 mar 2024 | 41,25 | 41,69 | 40,33 | 40,45 | 40,42 | 20.265.700 |
01 mar 2024 | 39,80 | 40,82 | 39,00 | 40,60 | 40,57 | 20.145.300 |
29 feb 2024 | 40,19 | 40,69 | 38,67 | 39,30 | 39,27 | 25.839.300 |
28 feb 2024 | 38,65 | 39,47 | 38,33 | 38,65 | 38,62 | 17.600.800 |
27 feb 2024 | 39,04 | 39,69 | 38,74 | 39,52 | 39,49 | 17.878.100 |
26 feb 2024 | 37,15 | 38,24 | 36,85 | 38,01 | 37,98 | 16.798.700 |
23 feb 2024 | 37,11 | 37,96 | 36,55 | 37,31 | 37,28 | 20.892.800 |
22 feb 2024 | 36,62 | 37,41 | 36,21 | 37,09 | 37,06 | 22.465.700 |
21 feb 2024 | 36,09 | 36,48 | 35,42 | 36,27 | 36,24 | 17.693.800 |
20 feb 2024 | 36,99 | 37,27 | 36,29 | 36,79 | 36,76 | 18.767.100 |
16 feb 2024 | 38,65 | 39,59 | 38,06 | 38,39 | 38,36 | 25.936.700 |
15 feb 2024 | 38,11 | 40,22 | 38,00 | 40,00 | 39,97 | 27.664.200 |
14 feb 2024 | 36,34 | 37,50 | 35,59 | 37,17 | 37,14 | 26.877.300 |
13 feb 2024 | 35,68 | 36,39 | 33,81 | 34,74 | 34,72 | 43.584.500 |
12 feb 2024 | 37,87 | 39,93 | 37,84 | 39,58 | 39,55 | 26.707.400 |
09 feb 2024 | 36,24 | 37,67 | 35,99 | 37,58 | 37,55 | 24.657.700 |
08 feb 2024 | 34,36 | 35,95 | 34,03 | 35,86 | 35,84 | 17.680.300 |
07 feb 2024 | 34,76 | 34,81 | 33,69 | 34,31 | 34,29 | 20.337.500 |
06 feb 2024 | 33,53 | 34,63 | 33,18 | 34,53 | 34,51 | 17.261.600 |
05 feb 2024 | 33,99 | 34,29 | 32,66 | 33,64 | 33,62 | 26.836.200 |
02 feb 2024 | 34,37 | 35,60 | 33,91 | 35,03 | 35,01 | 29.021.600 |
01 feb 2024 | 35,02 | 35,75 | 33,52 | 35,66 | 35,64 | 34.124.200 |
31 gen 2024 | 36,68 | 37,65 | 34,17 | 34,20 | 34,18 | 39.264.200 |
30 gen 2024 | 37,37 | 37,67 | 36,63 | 36,99 | 36,96 | 20.866.100 |
29 gen 2024 | 36,17 | 37,95 | 35,58 | 37,95 | 37,92 | 21.167.900 |
26 gen 2024 | 36,60 | 37,11 | 35,75 | 36,08 | 36,06 | 23.777.200 |
25 gen 2024 | 36,70 | 37,00 | 35,26 | 36,05 | 36,03 | 26.534.700 |
24 gen 2024 | 37,45 | 37,51 | 35,11 | 35,23 | 35,21 | 31.716.500 |
23 gen 2024 | 37,39 | 37,61 | 35,59 | 36,10 | 36,08 | 28.797.500 |
22 gen 2024 | 35,21 | 36,63 | 35,17 | 36,53 | 36,50 | 28.179.600 |
19 gen 2024 | 33,68 | 34,52 | 32,63 | 34,32 | 34,30 | 29.729.800 |
18 gen 2024 | 33,41 | 33,66 | 32,13 | 33,39 | 33,37 | 25.282.600 |
17 gen 2024 | 32,12 | 33,04 | 31,79 | 32,80 | 32,78 | 20.018.900 |
16 gen 2024 | 34,01 | 34,33 | 33,15 | 33,56 | 33,54 | 19.770.500 |
12 gen 2024 | 36,30 | 36,90 | 34,53 | 34,85 | 34,83 | 24.852.200 |
11 gen 2024 | 35,59 | 35,73 | 33,82 | 35,08 | 35,06 | 30.844.000 |
10 gen 2024 | 35,75 | 36,10 | 34,83 | 35,91 | 35,89 | 22.593.300 |
09 gen 2024 | 35,53 | 36,33 | 34,96 | 35,86 | 35,84 | 24.763.100 |
08 gen 2024 | 35,00 | 37,02 | 34,47 | 36,99 | 36,96 | 23.375.900 |
05 gen 2024 | 34,71 | 36,20 | 34,48 | 35,01 | 34,99 | 29.076.600 |
04 gen 2024 | 35,50 | 36,20 | 35,28 | 35,39 | 35,37 | 23.818.700 |
03 gen 2024 | 37,43 | 37,60 | 35,36 | 35,54 | 35,52 | 35.973.600 |
02 gen 2024 | 38,62 | 39,91 | 38,05 | 38,74 | 38,71 | 26.443.700 |
29 dic 2023 | 41,09 | 41,42 | 39,41 | 39,45 | 39,42 | 24.876.200 |
28 dic 2023 | 41,37 | 42,16 | 41,02 | 41,39 | 41,36 | 18.792.700 |
27 dic 2023 | 41,76 | 42,38 | 41,13 | 41,91 | 41,88 | 27.427.600 |
26 dic 2023 | 40,42 | 41,82 | 40,12 | 41,49 | 41,46 | 18.079.800 |
22 dic 2023 | 39,63 | 40,77 | 39,26 | 40,01 | 39,98 | 25.803.600 |
21 dic 2023 | 38,34 | 39,06 | 37,75 | 39,05 | 39,02 | 25.061.300 |
21 dic 2023 | 0.218 Dividendo |
20 dic 2023 | 39,42 | 40,78 | 37,25 | 37,30 | 37,06 | 35.117.000 |
19 dic 2023 | 38,22 | 39,85 | 37,97 | 39,66 | 39,40 | 21.232.000 |
18 dic 2023 | 37,94 | 38,42 | 37,23 | 37,47 | 37,23 | 18.903.100 |
15 dic 2023 | 38,54 | 38,89 | 36,82 | 37,44 | 37,20 | 32.488.200 |
14 dic 2023 | 37,42 | 39,15 | 37,19 | 38,42 | 38,17 | 40.367.700 |
13 dic 2023 | 32,27 | 35,67 | 31,53 | 35,67 | 35,44 | 37.003.600 |
12 dic 2023 | 32,23 | 32,56 | 31,39 | 32,24 | 32,03 | 16.618.900 |
11 dic 2023 | 32,08 | 32,54 | 31,67 | 32,31 | 32,10 | 16.156.000 |
08 dic 2023 | 31,34 | 32,62 | 31,16 | 32,14 | 31,93 | 23.473.200 |
07 dic 2023 | 30,91 | 31,51 | 30,45 | 31,50 | 31,29 | 16.642.000 |
06 dic 2023 | 31,63 | 32,74 | 30,67 | 30,73 | 30,53 | 24.661.100 |
05 dic 2023 | 31,82 | 31,82 | 30,77 | 30,97 | 30,77 | 22.320.600 |
*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...