Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 37,38 | 37,80 | 36,94 | 37,47 | 37,47 | 9.748.126 |
26 giu 2024 | 36,28 | 37,44 | 36,14 | 37,07 | 37,07 | 5.209.194 |
25 giu 2024 | 35,91 | 36,49 | 35,91 | 36,05 | 36,05 | 2.889.366 |
24 giu 2024 | 35,70 | 36,04 | 35,50 | 35,84 | 35,84 | 3.500.884 |
21 giu 2024 | 36,64 | 36,65 | 35,85 | 35,93 | 35,93 | 10.606.703 |
20 giu 2024 | 36,34 | 36,76 | 35,99 | 36,64 | 36,64 | 5.042.207 |
19 giu 2024 | 36,00 | 36,60 | 35,40 | 36,32 | 36,32 | 121.321.915 |
18 giu 2024 | 34,30 | 34,78 | 34,16 | 34,60 | 34,60 | 2.688.060 |
17 giu 2024 | 33,84 | 34,31 | 33,51 | 34,06 | 34,06 | 2.901.769 |
14 giu 2024 | 34,24 | 34,49 | 33,86 | 33,86 | 33,86 | 2.710.378 |
13 giu 2024 | 35,00 | 35,00 | 33,96 | 34,23 | 34,23 | 4.746.971 |
12 giu 2024 | 35,10 | 35,44 | 34,87 | 35,15 | 35,15 | 2.805.319 |
11 giu 2024 | 35,32 | 35,73 | 34,93 | 35,12 | 35,12 | 3.673.928 |
10 giu 2024 | 35,30 | 35,54 | 34,85 | 35,17 | 35,17 | 2.667.658 |
07 giu 2024 | 35,48 | 35,56 | 34,73 | 35,27 | 35,27 | 3.582.861 |
06 giu 2024 | 35,40 | 35,60 | 34,84 | 35,00 | 35,00 | 2.521.140 |
05 giu 2024 | 35,36 | 35,85 | 35,23 | 35,32 | 35,32 | 3.382.897 |
04 giu 2024 | 36,85 | 36,85 | 34,92 | 35,25 | 35,25 | 10.649.928 |
03 giu 2024 | 37,34 | 38,14 | 37,20 | 37,20 | 37,20 | 6.529.788 |
31 mag 2024 | 37,00 | 37,38 | 36,82 | 37,15 | 37,15 | 4.050.781 |
30 mag 2024 | 36,86 | 37,33 | 36,59 | 37,18 | 37,18 | 3.362.196 |
29 mag 2024 | 36,99 | 37,93 | 36,84 | 36,94 | 36,94 | 2.874.068 |
28 mag 2024 | 36,97 | 36,97 | 36,34 | 36,89 | 36,89 | 2.753.387 |
27 mag 2024 | 36,51 | 36,89 | 36,51 | 36,85 | 36,85 | 1.431.261 |
24 mag 2024 | 36,80 | 36,87 | 36,14 | 36,53 | 36,53 | 2.561.999 |
23 mag 2024 | 36,24 | 37,08 | 36,20 | 37,08 | 37,08 | 2.928.620 |
22 mag 2024 | 36,28 | 36,70 | 36,03 | 36,24 | 36,24 | 3.220.686 |
21 mag 2024 | 35,95 | 36,75 | 35,74 | 36,53 | 36,53 | 4.709.550 |
16 mag 2024 | 35,00 | 35,80 | 34,78 | 35,65 | 35,65 | 5.094.075 |
15 mag 2024 | 35,68 | 35,68 | 34,65 | 34,84 | 34,84 | 6.828.201 |
14 mag 2024 | 35,97 | 36,17 | 35,30 | 35,62 | 35,62 | 4.635.268 |
13 mag 2024 | 35,70 | 36,25 | 35,55 | 35,86 | 35,86 | 3.796.367 |
10 mag 2024 | 35,90 | 36,56 | 35,68 | 35,70 | 35,70 | 6.106.533 |
08 mag 2024 | 36,40 | 36,47 | 34,82 | 35,25 | 35,25 | 7.838.560 |
07 mag 2024 | 36,19 | 36,65 | 36,05 | 36,34 | 36,34 | 2.882.919 |
06 mag 2024 | 35,97 | 36,71 | 35,86 | 36,35 | 36,35 | 4.740.908 |
03 mag 2024 | 35,79 | 36,21 | 35,55 | 35,72 | 35,72 | 3.750.639 |
02 mag 2024 | 36,06 | 36,38 | 35,39 | 35,96 | 35,96 | 4.617.083 |
30 apr 2024 | 36,85 | 37,14 | 36,26 | 36,38 | 36,38 | 4.438.061 |
29 apr 2024 | 36,48 | 36,98 | 36,09 | 36,73 | 36,73 | 3.598.801 |
29 apr 2024 | 1.192 Dividendo |
26 apr 2024 | 37,24 | 37,59 | 36,97 | 37,28 | 36,09 | 3.458.389 |
25 apr 2024 | 36,33 | 37,25 | 36,25 | 36,96 | 35,78 | 4.626.574 |
24 apr 2024 | 36,60 | 36,78 | 35,75 | 36,21 | 35,05 | 5.674.511 |
23 apr 2024 | 37,00 | 37,70 | 35,15 | 36,08 | 34,93 | 9.542.492 |
22 apr 2024 | 36,93 | 36,93 | 36,05 | 36,05 | 34,90 | 4.409.395 |
19 apr 2024 | 37,95 | 38,13 | 36,63 | 37,08 | 35,89 | 4.862.307 |
18 apr 2024 | 37,55 | 37,75 | 36,98 | 37,70 | 36,49 | 3.575.892 |
17 apr 2024 | 38,50 | 38,90 | 37,32 | 37,48 | 36,28 | 5.934.978 |
16 apr 2024 | 38,77 | 39,36 | 38,03 | 38,10 | 36,88 | 5.462.163 |
15 apr 2024 | 39,25 | 39,25 | 38,25 | 38,39 | 37,16 | 4.918.424 |
12 apr 2024 | 38,51 | 39,28 | 38,44 | 39,28 | 38,02 | 5.189.925 |
11 apr 2024 | 37,70 | 38,64 | 37,53 | 38,25 | 37,03 | 7.530.992 |
10 apr 2024 | 37,24 | 37,47 | 36,75 | 37,27 | 36,08 | 3.540.252 |
09 apr 2024 | 37,65 | 38,33 | 36,90 | 37,04 | 35,86 | 5.590.146 |
08 apr 2024 | 37,00 | 37,72 | 36,37 | 37,40 | 36,20 | 5.753.425 |
05 apr 2024 | 37,47 | 37,56 | 36,75 | 37,35 | 36,16 | 5.210.457 |
04 apr 2024 | 37,84 | 37,92 | 36,98 | 37,85 | 36,64 | 5.819.595 |
03 apr 2024 | 37,30 | 37,80 | 36,79 | 37,80 | 36,59 | 5.651.555 |
02 apr 2024 | 36,40 | 37,30 | 36,37 | 37,11 | 35,92 | 5.231.358 |
27 mar 2024 | 35,76 | 35,76 | 35,21 | 35,65 | 34,51 | 2.584.379 |
26 mar 2024 | 36,20 | 36,43 | 35,80 | 35,90 | 34,75 | 3.302.735 |
25 mar 2024 | 35,10 | 36,44 | 35,10 | 36,36 | 35,20 | 5.379.858 |
22 mar 2024 | 34,80 | 35,50 | 34,55 | 35,04 | 33,92 | 6.976.752 |
21 mar 2024 | 34,30 | 35,00 | 34,15 | 34,69 | 33,58 | 5.838.345 |
20 mar 2024 | 33,90 | 34,14 | 33,25 | 34,13 | 33,04 | 5.694.917 |
19 mar 2024 | 33,79 | 34,28 | 33,41 | 33,84 | 32,76 | 13.355.678 |
18 mar 2024 | 33,25 | 34,01 | 33,03 | 33,50 | 32,43 | 8.845.835 |
15 mar 2024 | 32,20 | 33,08 | 31,99 | 33,00 | 31,94 | 243.970.188 |
14 mar 2024 | 32,45 | 33,33 | 32,19 | 33,33 | 32,26 | 5.217.994 |
13 mar 2024 | 33,00 | 33,26 | 31,68 | 32,39 | 31,35 | 9.747.553 |
12 mar 2024 | 33,64 | 33,99 | 32,00 | 32,24 | 31,21 | 5.288.974 |
11 mar 2024 | 34,40 | 34,49 | 33,04 | 33,20 | 32,14 | 4.417.949 |
08 mar 2024 | 34,45 | 34,66 | 34,29 | 34,44 | 33,34 | 3.031.374 |
07 mar 2024 | 34,46 | 34,66 | 33,90 | 34,37 | 33,27 | 3.310.207 |
06 mar 2024 | 34,19 | 34,66 | 34,19 | 34,55 | 33,45 | 6.669.757 |
05 mar 2024 | 33,21 | 34,29 | 33,10 | 34,10 | 33,01 | 6.917.702 |
04 mar 2024 | 33,52 | 33,79 | 33,40 | 33,52 | 32,45 | 4.302.593 |
01 mar 2024 | 32,50 | 33,30 | 32,45 | 33,17 | 32,11 | 4.583.783 |
29 feb 2024 | 31,51 | 32,59 | 31,46 | 32,41 | 31,37 | 4.650.231 |
28 feb 2024 | 31,20 | 31,75 | 30,92 | 31,58 | 30,57 | 2.016.254 |
27 feb 2024 | 30,90 | 31,29 | 30,69 | 31,12 | 30,12 | 1.888.298 |
26 feb 2024 | 30,48 | 30,80 | 30,08 | 30,80 | 29,82 | 2.320.593 |
23 feb 2024 | 31,50 | 31,56 | 30,28 | 30,52 | 29,54 | 3.431.701 |
22 feb 2024 | 31,65 | 31,74 | 31,26 | 31,37 | 30,37 | 1.703.043 |
21 feb 2024 | 31,40 | 31,50 | 31,13 | 31,36 | 30,36 | 2.166.576 |
20 feb 2024 | 31,55 | 31,79 | 31,38 | 31,59 | 30,58 | 3.329.075 |
19 feb 2024 | 31,32 | 31,62 | 31,17 | 31,53 | 30,52 | 2.800.766 |
19 feb 2024 | 1.136 Dividendo |
16 feb 2024 | 31,54 | 32,31 | 31,52 | 32,19 | 30,06 | 4.262.086 |
15 feb 2024 | 31,50 | 31,52 | 30,69 | 31,21 | 29,15 | 3.942.215 |
14 feb 2024 | 30,53 | 31,55 | 30,53 | 31,52 | 29,44 | 4.912.278 |
13 feb 2024 | 29,81 | 31,10 | 29,65 | 30,66 | 28,63 | 7.036.149 |
12 feb 2024 | 30,64 | 30,87 | 30,20 | 30,75 | 28,72 | 3.821.225 |
09 feb 2024 | 30,30 | 30,88 | 30,24 | 30,58 | 28,56 | 2.965.071 |
08 feb 2024 | 30,84 | 30,99 | 29,80 | 30,29 | 28,29 | 4.567.681 |
07 feb 2024 | 31,73 | 31,75 | 30,75 | 30,80 | 28,76 | 3.910.068 |
06 feb 2024 | 32,00 | 32,39 | 31,76 | 31,94 | 29,83 | 2.769.876 |
05 feb 2024 | 31,19 | 31,63 | 31,19 | 31,49 | 29,41 | 4.104.312 |
02 feb 2024 | 30,94 | 31,40 | 30,62 | 31,19 | 29,13 | 4.337.876 |
*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...