Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 39,79 | 40,28 | 39,69 | 40,20 | 40,20 | 1.703.400 |
27 mar 2024 | 39,71 | 39,80 | 38,92 | 39,64 | 39,64 | 9.980.500 |
27 mar 2024 | 0.707 Dividendo |
26 mar 2024 | 40,51 | 40,64 | 40,40 | 40,41 | 39,70 | 7.877.000 |
25 mar 2024 | 40,40 | 40,72 | 40,40 | 40,50 | 39,79 | 5.361.200 |
22 mar 2024 | 40,45 | 40,50 | 40,20 | 40,40 | 39,69 | 1.834.900 |
21 mar 2024 | 40,15 | 40,52 | 40,06 | 40,40 | 39,69 | 5.637.200 |
20 mar 2024 | 40,16 | 40,59 | 39,95 | 40,07 | 39,37 | 1.685.000 |
19 mar 2024 | 40,24 | 40,48 | 40,13 | 40,27 | 39,57 | 1.747.800 |
18 mar 2024 | 40,21 | 40,38 | 39,95 | 40,28 | 39,58 | 2.682.300 |
15 mar 2024 | 40,38 | 40,62 | 40,11 | 40,21 | 39,51 | 3.202.700 |
14 mar 2024 | 40,80 | 40,80 | 40,06 | 40,37 | 39,66 | 3.822.300 |
13 mar 2024 | 40,71 | 41,03 | 40,71 | 40,84 | 40,13 | 3.146.800 |
12 mar 2024 | 40,62 | 40,72 | 40,43 | 40,70 | 39,99 | 2.592.200 |
11 mar 2024 | 40,25 | 40,66 | 40,15 | 40,64 | 39,93 | 3.439.000 |
08 mar 2024 | 40,45 | 40,45 | 40,05 | 40,24 | 39,54 | 3.382.600 |
07 mar 2024 | 40,17 | 40,40 | 40,11 | 40,27 | 39,57 | 1.590.000 |
06 mar 2024 | 40,26 | 40,35 | 39,97 | 40,04 | 39,34 | 2.025.300 |
05 mar 2024 | 39,81 | 40,23 | 39,70 | 39,92 | 39,22 | 1.368.900 |
04 mar 2024 | 39,87 | 39,93 | 39,66 | 39,78 | 39,08 | 1.709.000 |
01 mar 2024 | 39,44 | 39,98 | 39,44 | 39,75 | 39,05 | 1.339.900 |
29 feb 2024 | 39,49 | 39,76 | 39,32 | 39,55 | 38,86 | 1.815.400 |
28 feb 2024 | 39,28 | 39,41 | 39,16 | 39,35 | 38,66 | 807.100 |
27 feb 2024 | 39,56 | 39,71 | 39,26 | 39,44 | 38,75 | 1.155.300 |
26 feb 2024 | 39,73 | 39,83 | 39,14 | 39,29 | 38,60 | 2.180.500 |
23 feb 2024 | 39,84 | 39,94 | 39,53 | 39,76 | 39,06 | 1.288.300 |
22 feb 2024 | 39,83 | 39,98 | 39,62 | 39,87 | 39,17 | 4.129.600 |
21 feb 2024 | 39,79 | 40,13 | 39,60 | 39,83 | 39,13 | 2.419.300 |
20 feb 2024 | 39,48 | 39,94 | 39,46 | 39,69 | 39,00 | 2.840.300 |
16 feb 2024 | 39,20 | 39,59 | 39,00 | 39,52 | 38,83 | 3.329.700 |
15 feb 2024 | 37,72 | 38,66 | 37,57 | 38,60 | 37,92 | 1.899.900 |
14 feb 2024 | 37,89 | 38,09 | 37,49 | 37,54 | 36,88 | 1.625.300 |
13 feb 2024 | 38,15 | 38,26 | 37,20 | 37,56 | 36,90 | 2.939.900 |
12 feb 2024 | 37,60 | 38,41 | 37,51 | 38,31 | 37,64 | 1.564.600 |
09 feb 2024 | 37,52 | 37,72 | 37,31 | 37,53 | 36,87 | 1.671.300 |
08 feb 2024 | 37,64 | 37,78 | 37,39 | 37,46 | 36,80 | 3.571.200 |
07 feb 2024 | 38,14 | 38,26 | 37,67 | 37,73 | 37,07 | 2.805.400 |
06 feb 2024 | 37,98 | 38,25 | 37,83 | 38,03 | 37,36 | 2.759.300 |
05 feb 2024 | 38,80 | 38,84 | 37,81 | 37,94 | 37,28 | 3.698.600 |
02 feb 2024 | 39,58 | 39,60 | 38,71 | 39,07 | 38,39 | 1.659.000 |
01 feb 2024 | 39,55 | 40,02 | 39,47 | 39,84 | 39,14 | 2.529.900 |
31 gen 2024 | 40,00 | 40,13 | 39,30 | 39,43 | 38,74 | 1.550.400 |
30 gen 2024 | 39,57 | 39,92 | 39,33 | 39,84 | 39,14 | 1.603.500 |
29 gen 2024 | 39,29 | 39,61 | 38,95 | 39,60 | 38,91 | 1.555.600 |
26 gen 2024 | 39,01 | 39,39 | 38,93 | 39,39 | 38,70 | 950.600 |
25 gen 2024 | 38,71 | 38,91 | 38,54 | 38,89 | 38,21 | 1.661.400 |
24 gen 2024 | 39,30 | 39,47 | 38,40 | 38,42 | 37,75 | 1.534.700 |
23 gen 2024 | 38,68 | 39,09 | 38,65 | 38,99 | 38,31 | 1.212.300 |
22 gen 2024 | 38,69 | 38,79 | 38,49 | 38,74 | 38,06 | 3.256.100 |
19 gen 2024 | 38,64 | 38,80 | 38,28 | 38,79 | 38,11 | 1.671.100 |
18 gen 2024 | 38,96 | 39,27 | 38,45 | 38,75 | 38,07 | 2.104.100 |
17 gen 2024 | 39,21 | 39,29 | 38,71 | 38,88 | 38,20 | 2.786.700 |
16 gen 2024 | 39,32 | 39,73 | 39,27 | 39,48 | 38,79 | 3.074.100 |
12 gen 2024 | 39,85 | 39,94 | 39,34 | 39,47 | 38,78 | 3.001.900 |
11 gen 2024 | 39,75 | 39,82 | 38,97 | 39,37 | 38,68 | 3.112.700 |
10 gen 2024 | 39,64 | 39,76 | 39,47 | 39,64 | 38,95 | 1.803.500 |
09 gen 2024 | 40,18 | 40,18 | 39,53 | 39,54 | 38,85 | 3.143.100 |
08 gen 2024 | 39,75 | 40,29 | 39,59 | 40,18 | 39,48 | 2.274.600 |
05 gen 2024 | 39,75 | 40,15 | 39,69 | 39,92 | 39,22 | 2.373.400 |
04 gen 2024 | 39,71 | 39,96 | 39,54 | 39,72 | 39,03 | 2.399.400 |
03 gen 2024 | 39,26 | 39,64 | 39,07 | 39,51 | 38,82 | 1.511.400 |
02 gen 2024 | 39,00 | 39,33 | 38,87 | 39,28 | 38,59 | 2.686.900 |
29 dic 2023 | 39,15 | 39,20 | 38,91 | 39,09 | 38,41 | 3.467.700 |
28 dic 2023 | 39,65 | 39,79 | 39,05 | 39,16 | 38,47 | 5.346.800 |
28 dic 2023 | 0.704 Dividendo |
27 dic 2023 | 40,38 | 40,63 | 40,21 | 40,43 | 39,03 | 5.000.100 |
26 dic 2023 | 40,11 | 40,49 | 40,00 | 40,39 | 38,99 | 907.700 |
22 dic 2023 | 39,94 | 40,29 | 39,88 | 39,97 | 38,59 | 2.110.000 |
21 dic 2023 | 39,48 | 39,81 | 39,33 | 39,75 | 38,37 | 2.079.300 |
20 dic 2023 | 39,75 | 39,75 | 39,16 | 39,17 | 37,81 | 2.532.600 |
19 dic 2023 | 39,14 | 39,65 | 39,08 | 39,42 | 38,06 | 1.145.600 |
18 dic 2023 | 39,20 | 39,47 | 38,93 | 38,99 | 37,64 | 2.493.900 |
15 dic 2023 | 38,87 | 39,16 | 38,70 | 38,85 | 37,51 | 1.834.100 |
14 dic 2023 | 39,21 | 39,69 | 39,01 | 39,11 | 37,76 | 2.925.200 |
13 dic 2023 | 38,12 | 38,83 | 37,73 | 38,79 | 37,45 | 3.834.400 |
12 dic 2023 | 38,47 | 38,56 | 37,87 | 38,12 | 36,80 | 3.349.200 |
11 dic 2023 | 37,95 | 38,51 | 37,93 | 38,48 | 37,15 | 3.055.600 |
08 dic 2023 | 38,18 | 38,25 | 37,80 | 38,01 | 36,69 | 1.202.800 |
07 dic 2023 | 38,08 | 38,25 | 37,78 | 38,06 | 36,74 | 2.752.100 |
06 dic 2023 | 38,06 | 38,38 | 37,86 | 37,91 | 36,60 | 3.807.000 |
05 dic 2023 | 38,03 | 38,27 | 37,92 | 37,92 | 36,61 | 3.118.500 |
04 dic 2023 | 37,57 | 38,24 | 37,56 | 38,13 | 36,81 | 3.249.000 |
01 dic 2023 | 37,52 | 38,04 | 37,33 | 37,84 | 36,53 | 3.010.500 |
30 nov 2023 | 37,28 | 37,55 | 37,18 | 37,52 | 36,22 | 3.374.300 |
29 nov 2023 | 37,50 | 37,63 | 37,04 | 37,08 | 35,80 | 2.821.100 |
28 nov 2023 | 36,83 | 37,50 | 36,75 | 37,32 | 36,03 | 2.571.900 |
27 nov 2023 | 37,00 | 37,05 | 36,43 | 36,66 | 35,39 | 2.081.400 |
24 nov 2023 | 37,17 | 37,46 | 36,92 | 37,11 | 35,83 | 813.400 |
22 nov 2023 | 36,72 | 37,19 | 36,40 | 37,13 | 35,85 | 1.771.800 |
21 nov 2023 | 36,85 | 37,00 | 36,57 | 36,97 | 35,69 | 2.701.600 |
20 nov 2023 | 36,71 | 36,93 | 36,62 | 36,76 | 35,49 | 1.632.300 |
17 nov 2023 | 36,49 | 36,92 | 36,38 | 36,70 | 35,43 | 1.909.500 |
16 nov 2023 | 36,40 | 36,57 | 35,83 | 36,12 | 34,87 | 1.402.100 |
15 nov 2023 | 36,40 | 36,95 | 36,40 | 36,58 | 35,31 | 1.358.600 |
14 nov 2023 | 36,36 | 36,50 | 36,11 | 36,37 | 35,11 | 2.259.600 |
13 nov 2023 | 35,70 | 36,03 | 35,46 | 35,88 | 34,64 | 1.594.700 |
10 nov 2023 | 35,97 | 36,19 | 35,39 | 35,85 | 34,61 | 1.959.000 |
09 nov 2023 | 36,31 | 36,42 | 35,74 | 35,96 | 34,72 | 2.942.500 |
08 nov 2023 | 35,76 | 36,48 | 35,72 | 36,13 | 34,88 | 2.457.500 |
07 nov 2023 | 36,08 | 36,08 | 35,68 | 35,91 | 34,67 | 1.556.400 |
*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...