Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 35,73 | 36,63 | 36,11 | 36,27 | 36,27 | 22.262 |
29 apr 2024 | 35,36 | 36,39 | 35,36 | 35,85 | 35,85 | 100.900 |
26 apr 2024 | 34,16 | 34,88 | 34,02 | 34,66 | 34,66 | 50.800 |
25 apr 2024 | 33,82 | 34,62 | 33,48 | 34,16 | 34,16 | 69.900 |
24 apr 2024 | 33,75 | 34,38 | 33,62 | 34,04 | 34,04 | 62.200 |
23 apr 2024 | 33,36 | 34,19 | 33,36 | 33,90 | 33,90 | 58.500 |
22 apr 2024 | 33,56 | 33,83 | 33,08 | 33,50 | 33,50 | 48.100 |
19 apr 2024 | 32,62 | 33,51 | 32,54 | 33,45 | 33,45 | 91.000 |
18 apr 2024 | 32,61 | 32,97 | 32,27 | 32,69 | 32,69 | 87.600 |
17 apr 2024 | 33,04 | 33,49 | 32,36 | 32,38 | 32,38 | 75.000 |
16 apr 2024 | 33,95 | 34,00 | 32,97 | 32,98 | 32,98 | 93.600 |
15 apr 2024 | 33,50 | 34,27 | 33,50 | 34,20 | 34,20 | 114.900 |
12 apr 2024 | 33,63 | 33,76 | 33,33 | 33,40 | 33,40 | 82.600 |
11 apr 2024 | 33,85 | 34,17 | 33,57 | 33,72 | 33,72 | 67.600 |
10 apr 2024 | 34,50 | 34,50 | 33,33 | 33,65 | 33,65 | 97.800 |
09 apr 2024 | 34,05 | 35,33 | 34,05 | 35,28 | 35,28 | 66.100 |
08 apr 2024 | 34,45 | 34,86 | 34,00 | 34,08 | 34,08 | 66.700 |
05 apr 2024 | 34,25 | 34,76 | 34,20 | 34,28 | 34,28 | 59.900 |
04 apr 2024 | 34,98 | 35,19 | 34,10 | 34,42 | 34,42 | 125.300 |
03 apr 2024 | 34,76 | 34,98 | 34,52 | 34,72 | 34,72 | 106.700 |
02 apr 2024 | 35,12 | 36,34 | 34,80 | 34,96 | 34,96 | 158.000 |
01 apr 2024 | 37,00 | 37,00 | 35,38 | 35,44 | 35,44 | 83.500 |
28 mar 2024 | 36,91 | 37,18 | 36,39 | 36,71 | 36,71 | 88.500 |
27 mar 2024 | 35,64 | 36,72 | 35,64 | 36,66 | 36,66 | 88.900 |
26 mar 2024 | 35,99 | 36,11 | 35,30 | 35,32 | 35,32 | 56.900 |
25 mar 2024 | 35,51 | 36,12 | 35,51 | 35,76 | 35,76 | 140.900 |
22 mar 2024 | 36,88 | 36,88 | 35,52 | 35,62 | 35,62 | 103.600 |
21 mar 2024 | 35,97 | 36,87 | 35,96 | 36,59 | 36,59 | 197.100 |
20 mar 2024 | 35,50 | 36,11 | 34,85 | 36,02 | 36,02 | 188.600 |
19 mar 2024 | 35,49 | 35,84 | 35,38 | 35,59 | 35,59 | 111.700 |
18 mar 2024 | 35,35 | 35,84 | 35,20 | 35,46 | 35,46 | 129.700 |
15 mar 2024 | 36,30 | 36,85 | 35,04 | 35,34 | 35,34 | 1.131.900 |
15 mar 2024 | 0.725 Dividendo |
14 mar 2024 | 38,13 | 38,13 | 36,89 | 37,20 | 36,48 | 191.800 |
13 mar 2024 | 38,05 | 38,35 | 37,85 | 38,13 | 37,39 | 89.700 |
12 mar 2024 | 38,75 | 38,94 | 38,00 | 38,18 | 37,44 | 106.700 |
11 mar 2024 | 39,01 | 39,30 | 38,60 | 38,88 | 38,12 | 109.300 |
08 mar 2024 | 38,29 | 38,91 | 38,23 | 38,86 | 38,10 | 85.500 |
07 mar 2024 | 38,77 | 38,98 | 38,09 | 38,16 | 37,42 | 89.600 |
06 mar 2024 | 39,02 | 39,33 | 38,40 | 38,64 | 37,89 | 118.100 |
05 mar 2024 | 38,95 | 39,38 | 38,48 | 38,70 | 37,95 | 125.500 |
04 mar 2024 | 38,91 | 39,02 | 38,53 | 38,95 | 38,19 | 91.300 |
01 mar 2024 | 38,86 | 39,16 | 38,38 | 38,98 | 38,22 | 107.300 |
29 feb 2024 | 41,06 | 41,09 | 38,63 | 38,78 | 38,02 | 316.200 |
28 feb 2024 | 41,18 | 41,53 | 40,06 | 40,74 | 39,95 | 184.200 |
27 feb 2024 | 41,10 | 42,03 | 40,68 | 41,96 | 41,14 | 172.100 |
26 feb 2024 | 42,10 | 42,10 | 40,59 | 40,66 | 39,87 | 82.100 |
23 feb 2024 | 41,70 | 42,08 | 41,55 | 41,75 | 40,94 | 55.800 |
22 feb 2024 | 41,62 | 41,93 | 40,85 | 41,70 | 40,89 | 79.500 |
21 feb 2024 | 40,82 | 41,78 | 40,82 | 41,44 | 40,63 | 71.200 |
20 feb 2024 | 39,50 | 40,89 | 39,50 | 40,78 | 39,99 | 83.000 |
16 feb 2024 | 39,48 | 39,94 | 39,16 | 39,71 | 38,94 | 58.000 |
15 feb 2024 | 39,08 | 40,00 | 39,08 | 39,97 | 39,19 | 51.800 |
14 feb 2024 | 38,94 | 39,17 | 38,59 | 38,65 | 37,90 | 50.100 |
13 feb 2024 | 39,28 | 39,45 | 38,31 | 38,49 | 37,74 | 65.500 |
12 feb 2024 | 39,12 | 40,43 | 38,95 | 40,24 | 39,46 | 62.400 |
09 feb 2024 | 38,30 | 39,05 | 37,87 | 39,02 | 38,26 | 57.200 |
08 feb 2024 | 37,53 | 38,44 | 37,53 | 38,38 | 37,63 | 63.600 |
07 feb 2024 | 38,87 | 38,87 | 37,53 | 37,67 | 36,94 | 57.100 |
06 feb 2024 | 39,06 | 39,71 | 38,82 | 38,96 | 38,20 | 55.700 |
05 feb 2024 | 39,40 | 39,40 | 38,70 | 39,01 | 38,25 | 63.100 |
02 feb 2024 | 39,94 | 40,54 | 39,39 | 39,86 | 39,08 | 67.200 |
01 feb 2024 | 39,78 | 40,56 | 39,55 | 40,52 | 39,73 | 57.000 |
31 gen 2024 | 41,13 | 41,30 | 39,78 | 39,81 | 39,03 | 70.300 |
30 gen 2024 | 42,01 | 42,01 | 40,97 | 40,97 | 40,17 | 43.000 |
29 gen 2024 | 41,95 | 42,38 | 41,62 | 42,12 | 41,30 | 30.800 |
26 gen 2024 | 42,56 | 42,71 | 42,10 | 42,15 | 41,33 | 24.500 |
25 gen 2024 | 41,72 | 42,31 | 41,55 | 42,24 | 41,42 | 56.000 |
24 gen 2024 | 42,15 | 42,23 | 41,34 | 41,42 | 40,61 | 35.000 |
23 gen 2024 | 42,47 | 42,47 | 41,36 | 41,70 | 40,89 | 38.200 |
22 gen 2024 | 41,68 | 42,38 | 41,64 | 41,98 | 41,16 | 42.300 |
19 gen 2024 | 40,68 | 41,61 | 40,12 | 41,40 | 40,59 | 41.800 |
18 gen 2024 | 41,20 | 41,20 | 40,07 | 40,43 | 39,64 | 35.400 |
17 gen 2024 | 41,40 | 41,58 | 40,65 | 41,19 | 40,39 | 49.800 |
16 gen 2024 | 42,08 | 42,48 | 41,67 | 41,79 | 40,98 | 34.500 |
12 gen 2024 | 42,31 | 42,57 | 41,91 | 42,27 | 41,45 | 35.400 |
11 gen 2024 | 41,56 | 41,87 | 41,24 | 41,84 | 41,02 | 41.200 |
10 gen 2024 | 41,33 | 41,90 | 41,31 | 41,59 | 40,78 | 29.000 |
09 gen 2024 | 41,90 | 42,05 | 41,52 | 41,56 | 40,75 | 26.800 |
08 gen 2024 | 42,00 | 42,67 | 41,86 | 42,36 | 41,53 | 34.500 |
05 gen 2024 | 42,24 | 43,06 | 42,00 | 42,03 | 41,21 | 45.700 |
04 gen 2024 | 42,57 | 42,81 | 42,33 | 42,70 | 41,87 | 32.100 |
03 gen 2024 | 43,81 | 43,81 | 42,45 | 42,51 | 41,68 | 46.900 |
02 gen 2024 | 43,26 | 44,18 | 42,98 | 43,91 | 43,05 | 54.200 |
29 dic 2023 | 44,21 | 44,21 | 43,24 | 43,25 | 42,41 | 57.200 |
28 dic 2023 | 44,13 | 44,35 | 43,95 | 44,17 | 43,31 | 31.000 |
27 dic 2023 | 43,80 | 44,52 | 43,50 | 44,13 | 43,27 | 39.300 |
26 dic 2023 | 43,57 | 44,06 | 43,33 | 43,64 | 42,79 | 45.100 |
22 dic 2023 | 43,34 | 43,85 | 43,02 | 43,20 | 42,36 | 39.800 |
21 dic 2023 | 43,50 | 43,78 | 42,80 | 43,13 | 42,29 | 36.300 |
20 dic 2023 | 43,45 | 44,54 | 43,06 | 43,29 | 42,45 | 70.400 |
19 dic 2023 | 43,15 | 43,90 | 43,00 | 43,59 | 42,74 | 70.500 |
18 dic 2023 | 44,47 | 44,47 | 43,03 | 43,05 | 42,21 | 60.600 |
18 dic 2023 | 0.725 Dividendo |
15 dic 2023 | 45,49 | 46,08 | 44,51 | 44,98 | 43,39 | 233.100 |
14 dic 2023 | 45,11 | 45,54 | 44,86 | 45,32 | 43,72 | 87.700 |
13 dic 2023 | 42,79 | 44,65 | 42,35 | 44,12 | 42,56 | 172.800 |
12 dic 2023 | 42,39 | 43,02 | 41,60 | 42,88 | 41,37 | 45.500 |
11 dic 2023 | 42,06 | 42,84 | 42,06 | 42,24 | 40,75 | 48.300 |
08 dic 2023 | 42,13 | 42,32 | 41,55 | 42,31 | 40,82 | 45.400 |
*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...