Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 37,90 | 38,26 | 37,58 | 37,84 | 37,84 | 6.125.970 |
25 lug 2024 | 38,72 | 38,89 | 37,55 | 38,05 | 38,05 | 11.066.460 |
24 lug 2024 | 39,19 | 39,33 | 37,87 | 39,10 | 39,10 | 15.052.244 |
23 lug 2024 | 38,91 | 39,09 | 38,69 | 39,02 | 39,02 | 6.815.301 |
22 lug 2024 | 37,83 | 38,83 | 37,82 | 38,65 | 38,65 | 7.816.556 |
19 lug 2024 | 37,44 | 37,79 | 37,31 | 37,52 | 37,52 | 6.593.996 |
18 lug 2024 | 37,80 | 38,00 | 37,65 | 37,65 | 37,65 | 6.186.089 |
17 lug 2024 | 37,60 | 37,84 | 37,37 | 37,64 | 37,64 | 7.046.552 |
16 lug 2024 | 37,12 | 37,55 | 36,85 | 37,42 | 37,42 | 5.999.802 |
15 lug 2024 | 37,00 | 37,37 | 36,73 | 37,14 | 37,14 | 4.602.506 |
12 lug 2024 | 36,69 | 37,12 | 36,60 | 37,12 | 37,12 | 4.812.013 |
11 lug 2024 | 37,20 | 37,29 | 36,63 | 36,63 | 36,63 | 7.221.884 |
10 lug 2024 | 36,75 | 37,17 | 36,46 | 37,11 | 37,11 | 5.508.919 |
09 lug 2024 | 37,08 | 37,10 | 36,63 | 36,72 | 36,72 | 7.003.434 |
08 lug 2024 | 37,00 | 37,76 | 36,85 | 37,13 | 37,13 | 7.349.820 |
05 lug 2024 | 37,17 | 37,49 | 36,71 | 37,01 | 37,01 | 7.912.892 |
04 lug 2024 | 36,57 | 37,07 | 36,40 | 37,03 | 37,03 | 7.091.830 |
03 lug 2024 | 36,05 | 36,63 | 35,90 | 36,35 | 36,35 | 7.192.485 |
02 lug 2024 | 36,09 | 36,15 | 35,51 | 35,72 | 35,72 | 6.803.495 |
01 lug 2024 | 35,65 | 36,21 | 35,34 | 36,21 | 36,21 | 10.166.127 |
28 giu 2024 | 34,83 | 34,95 | 34,17 | 34,60 | 34,60 | 6.512.019 |
27 giu 2024 | 34,83 | 34,99 | 34,47 | 34,56 | 34,56 | 5.170.781 |
26 giu 2024 | 35,12 | 35,26 | 34,67 | 34,79 | 34,79 | 7.849.839 |
25 giu 2024 | 35,31 | 35,56 | 34,83 | 34,92 | 34,92 | 7.157.352 |
24 giu 2024 | 34,40 | 35,45 | 34,37 | 35,37 | 35,37 | 10.008.685 |
21 giu 2024 | 34,40 | 34,59 | 33,65 | 34,06 | 34,06 | 22.485.694 |
20 giu 2024 | 34,10 | 35,04 | 34,06 | 34,80 | 34,80 | 8.928.464 |
19 giu 2024 | 34,19 | 34,45 | 33,83 | 34,07 | 34,07 | 7.688.326 |
18 giu 2024 | 33,60 | 34,24 | 33,54 | 34,09 | 34,09 | 13.145.780 |
17 giu 2024 | 32,92 | 33,31 | 32,46 | 33,15 | 33,15 | 13.259.299 |
14 giu 2024 | 34,47 | 34,58 | 32,18 | 32,53 | 32,53 | 24.600.709 |
13 giu 2024 | 35,67 | 35,74 | 34,36 | 34,44 | 34,44 | 10.999.641 |
12 giu 2024 | 35,10 | 35,85 | 35,09 | 35,69 | 35,69 | 9.864.444 |
11 giu 2024 | 36,44 | 36,46 | 34,79 | 34,90 | 34,90 | 13.723.860 |
10 giu 2024 | 36,49 | 36,53 | 36,07 | 36,26 | 36,26 | 6.830.953 |
07 giu 2024 | 36,80 | 36,80 | 36,15 | 36,57 | 36,57 | 7.762.285 |
06 giu 2024 | 35,81 | 36,65 | 35,37 | 36,50 | 36,50 | 11.191.771 |
05 giu 2024 | 35,50 | 35,89 | 35,26 | 35,60 | 35,60 | 8.815.994 |
04 giu 2024 | 36,80 | 36,82 | 35,07 | 35,29 | 35,29 | 17.261.493 |
03 giu 2024 | 36,70 | 37,18 | 36,60 | 36,82 | 36,82 | 9.726.352 |
31 mag 2024 | 36,50 | 36,68 | 36,01 | 36,38 | 36,38 | 14.416.044 |
30 mag 2024 | 35,88 | 36,50 | 35,87 | 36,42 | 36,42 | 9.419.033 |
29 mag 2024 | 36,41 | 36,72 | 35,79 | 36,01 | 36,01 | 8.776.650 |
28 mag 2024 | 36,48 | 36,63 | 36,16 | 36,49 | 36,49 | 6.027.480 |
27 mag 2024 | 36,15 | 36,44 | 36,13 | 36,44 | 36,44 | 3.907.451 |
24 mag 2024 | 35,94 | 36,28 | 35,67 | 36,21 | 36,21 | 6.732.405 |
23 mag 2024 | 36,09 | 36,51 | 36,05 | 36,15 | 36,15 | 6.582.088 |
22 mag 2024 | 36,56 | 36,69 | 35,90 | 35,95 | 35,95 | 8.658.703 |
21 mag 2024 | 36,21 | 36,54 | 36,08 | 36,50 | 36,50 | 7.622.057 |
20 mag 2024 | 36,30 | 36,49 | 35,97 | 36,32 | 36,32 | 6.780.911 |
17 mag 2024 | 36,35 | 36,74 | 36,13 | 36,28 | 36,28 | 13.510.172 |
16 mag 2024 | 36,40 | 36,51 | 36,27 | 36,31 | 36,31 | 8.376.981 |
15 mag 2024 | 36,70 | 36,74 | 35,97 | 36,28 | 36,28 | 9.345.200 |
14 mag 2024 | 35,77 | 36,48 | 35,74 | 36,42 | 36,42 | 7.094.087 |
13 mag 2024 | 36,13 | 36,16 | 35,72 | 35,88 | 35,88 | 6.769.277 |
10 mag 2024 | 36,06 | 36,49 | 35,90 | 36,03 | 36,03 | 10.089.593 |
09 mag 2024 | 35,97 | 36,18 | 34,81 | 35,99 | 35,99 | 11.913.009 |
08 mag 2024 | 36,22 | 36,48 | 35,56 | 35,97 | 35,97 | 9.691.329 |
07 mag 2024 | 35,59 | 36,09 | 35,44 | 36,09 | 36,09 | 17.108.655 |
06 mag 2024 | 34,21 | 34,85 | 34,15 | 34,84 | 34,84 | 4.999.069 |
03 mag 2024 | 35,01 | 35,12 | 33,85 | 34,19 | 34,19 | 8.554.215 |
02 mag 2024 | 34,70 | 35,17 | 34,65 | 34,90 | 34,90 | 5.644.142 |
30 apr 2024 | 35,10 | 35,25 | 34,54 | 34,58 | 34,58 | 8.234.527 |
29 apr 2024 | 35,56 | 35,76 | 34,84 | 35,07 | 35,07 | 7.132.742 |
26 apr 2024 | 35,00 | 35,48 | 34,88 | 35,48 | 35,48 | 6.950.767 |
25 apr 2024 | 35,18 | 35,28 | 34,50 | 34,78 | 34,78 | 5.990.793 |
24 apr 2024 | 35,56 | 35,62 | 34,83 | 34,99 | 34,99 | 7.781.483 |
23 apr 2024 | 34,25 | 35,33 | 34,24 | 35,33 | 35,33 | 9.070.663 |
22 apr 2024 | 33,90 | 34,25 | 33,58 | 34,13 | 34,13 | 8.229.561 |
22 apr 2024 | 1.8029 Dividendo |
19 apr 2024 | 34,75 | 35,28 | 34,51 | 35,28 | 33,47 | 11.171.373 |
18 apr 2024 | 34,64 | 35,08 | 34,49 | 35,08 | 33,29 | 7.935.997 |
17 apr 2024 | 33,79 | 34,54 | 33,70 | 34,38 | 32,63 | 5.949.316 |
16 apr 2024 | 33,68 | 33,87 | 33,46 | 33,65 | 31,93 | 6.346.211 |
15 apr 2024 | 34,40 | 34,78 | 34,28 | 34,35 | 32,59 | 7.081.412 |
12 apr 2024 | 34,42 | 34,67 | 33,87 | 34,04 | 32,30 | 7.058.754 |
11 apr 2024 | 35,06 | 35,17 | 33,60 | 33,97 | 32,23 | 9.198.007 |
10 apr 2024 | 34,64 | 35,13 | 34,21 | 34,95 | 33,16 | 8.239.931 |
09 apr 2024 | 35,42 | 35,65 | 34,52 | 34,52 | 32,76 | 7.452.566 |
08 apr 2024 | 34,94 | 35,38 | 34,81 | 35,38 | 33,58 | 5.111.535 |
05 apr 2024 | 35,06 | 35,10 | 34,13 | 34,90 | 33,12 | 10.540.011 |
04 apr 2024 | 35,71 | 35,81 | 35,45 | 35,45 | 33,64 | 6.589.582 |
03 apr 2024 | 35,28 | 35,74 | 35,24 | 35,65 | 33,83 | 7.662.602 |
02 apr 2024 | 35,30 | 35,62 | 34,85 | 35,15 | 33,35 | 10.303.568 |
28 mar 2024 | 34,49 | 35,30 | 34,44 | 35,17 | 33,38 | 11.556.193 |
27 mar 2024 | 34,42 | 34,66 | 34,33 | 34,42 | 32,66 | 5.965.768 |
26 mar 2024 | 34,15 | 34,54 | 34,04 | 34,52 | 32,76 | 7.113.922 |
25 mar 2024 | 33,60 | 34,17 | 33,51 | 34,08 | 32,34 | 6.779.180 |
22 mar 2024 | 33,97 | 33,97 | 33,44 | 33,60 | 31,88 | 8.272.961 |
21 mar 2024 | 34,15 | 34,28 | 33,51 | 33,91 | 32,18 | 9.143.789 |
20 mar 2024 | 33,90 | 33,96 | 33,59 | 33,91 | 32,18 | 6.736.830 |
19 mar 2024 | 33,33 | 33,87 | 33,26 | 33,87 | 32,14 | 8.828.941 |
18 mar 2024 | 32,90 | 33,38 | 32,85 | 33,17 | 31,47 | 9.154.800 |
15 mar 2024 | 32,00 | 32,90 | 32,00 | 32,90 | 31,22 | 25.225.539 |
14 mar 2024 | 32,31 | 32,49 | 32,09 | 32,21 | 30,56 | 7.494.474 |
13 mar 2024 | 31,80 | 32,52 | 31,66 | 32,15 | 30,51 | 10.254.066 |
12 mar 2024 | 31,09 | 31,74 | 30,93 | 31,74 | 30,12 | 9.465.913 |
11 mar 2024 | 30,45 | 31,03 | 30,20 | 31,03 | 29,44 | 7.458.290 |
08 mar 2024 | 31,15 | 31,29 | 30,72 | 30,78 | 29,21 | 8.532.713 |
07 mar 2024 | 31,32 | 31,56 | 30,75 | 31,37 | 29,77 | 14.650.987 |
*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...