Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 38,87 | 39,38 | 38,66 | 39,22 | 39,22 | 5.979.700 |
25 apr 2024 | 38,08 | 38,76 | 37,98 | 38,67 | 38,67 | 5.460.400 |
24 apr 2024 | 37,97 | 38,63 | 37,95 | 38,23 | 38,23 | 4.946.800 |
23 apr 2024 | 38,08 | 38,38 | 37,80 | 37,99 | 37,99 | 4.381.600 |
22 apr 2024 | 38,26 | 38,57 | 38,11 | 38,27 | 38,27 | 5.350.900 |
19 apr 2024 | 38,46 | 38,92 | 38,33 | 38,55 | 38,55 | 8.284.900 |
18 apr 2024 | 38,22 | 38,66 | 38,10 | 38,60 | 38,60 | 6.347.300 |
17 apr 2024 | 38,77 | 38,85 | 38,06 | 38,22 | 38,22 | 6.574.700 |
16 apr 2024 | 37,29 | 39,00 | 37,03 | 38,77 | 38,77 | 13.386.100 |
15 apr 2024 | 37,98 | 38,10 | 37,47 | 37,64 | 37,64 | 4.838.200 |
12 apr 2024 | 38,00 | 38,46 | 37,67 | 37,98 | 37,98 | 6.024.400 |
11 apr 2024 | 38,22 | 38,74 | 38,04 | 38,24 | 38,24 | 4.135.800 |
10 apr 2024 | 38,70 | 39,21 | 38,31 | 38,40 | 38,40 | 7.144.900 |
09 apr 2024 | 38,16 | 38,90 | 38,11 | 38,80 | 38,80 | 3.764.800 |
08 apr 2024 | 37,95 | 38,35 | 37,74 | 38,20 | 38,20 | 3.081.900 |
05 apr 2024 | 37,92 | 38,20 | 37,82 | 37,99 | 37,99 | 4.478.300 |
04 apr 2024 | 37,89 | 38,67 | 37,82 | 38,10 | 38,10 | 4.821.600 |
03 apr 2024 | 38,22 | 38,46 | 37,68 | 37,89 | 37,89 | 7.117.600 |
02 apr 2024 | 37,86 | 38,31 | 37,80 | 38,17 | 38,17 | 5.312.400 |
01 apr 2024 | 38,20 | 38,34 | 37,57 | 37,99 | 37,99 | 6.335.000 |
28 mar 2024 | 38,49 | 38,72 | 38,06 | 38,20 | 38,20 | 5.257.500 |
27 mar 2024 | 38,76 | 38,93 | 38,24 | 38,55 | 38,55 | 4.968.600 |
26 mar 2024 | 38,94 | 39,38 | 38,66 | 38,78 | 38,78 | 7.648.500 |
25 mar 2024 | 39,56 | 39,68 | 38,98 | 39,04 | 39,04 | 3.554.400 |
25 mar 2024 | 0.057765 Dividendo |
22 mar 2024 | 39,39 | 40,02 | 39,31 | 39,74 | 39,68 | 5.473.300 |
21 mar 2024 | 38,79 | 39,87 | 38,75 | 39,43 | 39,37 | 9.309.100 |
20 mar 2024 | 38,91 | 38,97 | 38,60 | 38,83 | 38,77 | 4.640.600 |
19 mar 2024 | 38,10 | 38,94 | 38,02 | 38,76 | 38,70 | 8.934.600 |
18 mar 2024 | 37,95 | 38,16 | 37,68 | 38,00 | 37,94 | 5.536.500 |
15 mar 2024 | 38,16 | 38,83 | 37,55 | 38,00 | 37,94 | 9.875.600 |
14 mar 2024 | 37,69 | 38,05 | 37,59 | 37,79 | 37,74 | 4.046.200 |
13 mar 2024 | 37,55 | 38,16 | 37,50 | 38,02 | 37,96 | 4.603.100 |
12 mar 2024 | 37,22 | 37,88 | 37,15 | 37,61 | 37,56 | 5.878.500 |
11 mar 2024 | 36,68 | 37,33 | 36,65 | 37,16 | 37,11 | 3.755.200 |
08 mar 2024 | 36,85 | 37,14 | 36,56 | 36,92 | 36,87 | 2.724.400 |
07 mar 2024 | 37,00 | 37,11 | 36,52 | 36,90 | 36,85 | 3.489.600 |
06 mar 2024 | 37,40 | 37,54 | 37,03 | 37,13 | 37,08 | 4.409.400 |
05 mar 2024 | 37,14 | 37,55 | 36,92 | 37,43 | 37,38 | 6.135.700 |
04 mar 2024 | 37,22 | 37,43 | 36,67 | 37,14 | 37,09 | 4.485.100 |
01 mar 2024 | 36,78 | 37,58 | 36,77 | 37,29 | 37,24 | 6.122.500 |
29 feb 2024 | 36,76 | 37,09 | 36,57 | 36,69 | 36,64 | 7.661.800 |
28 feb 2024 | 36,90 | 37,05 | 36,61 | 36,91 | 36,86 | 3.790.300 |
27 feb 2024 | 36,62 | 37,08 | 36,25 | 36,96 | 36,91 | 5.350.600 |
26 feb 2024 | 35,87 | 36,89 | 35,66 | 36,57 | 36,52 | 8.763.800 |
26 feb 2024 | 0.297943 Dividendo |
23 feb 2024 | 35,50 | 36,38 | 35,38 | 35,98 | 35,63 | 8.754.900 |
22 feb 2024 | 36,55 | 36,79 | 34,94 | 35,47 | 35,13 | 12.996.800 |
21 feb 2024 | 35,86 | 36,63 | 35,51 | 36,63 | 36,27 | 23.108.000 |
20 feb 2024 | 33,44 | 34,41 | 33,26 | 34,27 | 33,94 | 8.284.100 |
19 feb 2024 | 33,33 | 33,49 | 33,05 | 33,49 | 33,16 | 2.780.000 |
16 feb 2024 | 33,40 | 33,57 | 33,15 | 33,40 | 33,08 | 6.446.000 |
15 feb 2024 | 33,70 | 33,87 | 33,03 | 33,21 | 32,89 | 4.843.200 |
14 feb 2024 | 33,37 | 33,76 | 33,29 | 33,53 | 33,20 | 4.030.600 |
09 feb 2024 | 33,79 | 33,80 | 33,27 | 33,37 | 33,05 | 4.039.600 |
08 feb 2024 | 33,45 | 33,86 | 33,35 | 33,80 | 33,47 | 5.247.100 |
07 feb 2024 | 33,37 | 33,90 | 33,22 | 33,63 | 33,30 | 4.950.400 |
06 feb 2024 | 33,35 | 33,68 | 32,90 | 33,24 | 32,92 | 5.566.400 |
05 feb 2024 | 32,59 | 33,42 | 32,50 | 33,26 | 32,94 | 7.346.000 |
02 feb 2024 | 32,64 | 32,99 | 32,25 | 32,59 | 32,27 | 6.217.700 |
01 feb 2024 | 32,37 | 33,22 | 32,09 | 32,63 | 32,31 | 9.860.000 |
31 gen 2024 | 33,00 | 33,19 | 32,25 | 32,34 | 32,03 | 6.014.500 |
30 gen 2024 | 33,30 | 33,47 | 32,75 | 32,99 | 32,67 | 4.833.100 |
29 gen 2024 | 33,15 | 33,77 | 33,12 | 33,25 | 32,93 | 4.135.300 |
26 gen 2024 | 33,40 | 33,50 | 33,04 | 33,17 | 32,85 | 3.828.900 |
25 gen 2024 | 33,48 | 33,61 | 33,21 | 33,25 | 32,93 | 4.835.300 |
24 gen 2024 | 33,95 | 33,95 | 33,36 | 33,47 | 33,14 | 6.881.200 |
23 gen 2024 | 33,51 | 33,81 | 33,39 | 33,77 | 33,44 | 5.512.800 |
22 gen 2024 | 33,49 | 33,66 | 33,20 | 33,38 | 33,06 | 3.767.000 |
19 gen 2024 | 33,33 | 33,94 | 32,63 | 33,48 | 33,15 | 6.901.200 |
18 gen 2024 | 33,45 | 33,56 | 32,90 | 33,14 | 32,82 | 4.085.900 |
17 gen 2024 | 33,43 | 33,58 | 33,17 | 33,40 | 33,08 | 4.706.900 |
16 gen 2024 | 34,20 | 34,21 | 33,47 | 33,61 | 33,28 | 7.196.800 |
15 gen 2024 | 34,67 | 34,79 | 34,21 | 34,32 | 33,99 | 2.592.600 |
12 gen 2024 | 34,80 | 35,09 | 34,48 | 34,67 | 34,33 | 4.474.600 |
11 gen 2024 | 35,22 | 35,38 | 34,80 | 34,82 | 34,48 | 4.883.200 |
10 gen 2024 | 35,36 | 35,57 | 35,24 | 35,32 | 34,98 | 3.191.100 |
09 gen 2024 | 35,80 | 35,98 | 35,04 | 35,17 | 34,83 | 5.964.800 |
08 gen 2024 | 35,86 | 36,30 | 35,64 | 36,06 | 35,71 | 3.433.300 |
05 gen 2024 | 36,03 | 36,35 | 35,57 | 35,97 | 35,62 | 9.274.700 |
04 gen 2024 | 36,70 | 37,10 | 36,26 | 36,36 | 36,01 | 5.461.100 |
03 gen 2024 | 36,38 | 37,29 | 36,38 | 36,85 | 36,49 | 6.435.500 |
02 gen 2024 | 36,91 | 37,05 | 36,33 | 36,57 | 36,21 | 3.991.200 |
28 dic 2023 | 36,84 | 37,22 | 36,71 | 36,91 | 36,55 | 3.536.300 |
27 dic 2023 | 36,72 | 36,99 | 36,51 | 36,84 | 36,48 | 2.730.800 |
26 dic 2023 | 36,57 | 36,92 | 36,45 | 36,72 | 36,36 | 3.173.100 |
22 dic 2023 | 36,39 | 36,55 | 36,17 | 36,51 | 36,16 | 4.733.200 |
21 dic 2023 | 36,50 | 36,50 | 36,08 | 36,39 | 36,04 | 4.939.500 |
20 dic 2023 | 36,36 | 36,74 | 36,16 | 36,16 | 35,81 | 6.796.400 |
19 dic 2023 | 36,12 | 36,62 | 36,05 | 36,42 | 36,07 | 4.893.400 |
18 dic 2023 | 36,20 | 36,49 | 35,94 | 36,04 | 35,69 | 5.052.100 |
18 dic 2023 | 0.071941 Dividendo |
15 dic 2023 | 36,50 | 36,77 | 36,03 | 36,03 | 35,61 | 11.388.200 |
14 dic 2023 | 36,37 | 36,53 | 35,88 | 36,30 | 35,88 | 5.864.700 |
13 dic 2023 | 34,88 | 36,15 | 34,62 | 36,06 | 35,64 | 6.245.100 |
12 dic 2023 | 34,90 | 35,12 | 34,76 | 35,03 | 34,62 | 3.469.600 |
11 dic 2023 | 34,64 | 35,35 | 34,57 | 34,87 | 34,46 | 4.105.000 |
08 dic 2023 | 35,36 | 35,54 | 34,35 | 34,65 | 34,24 | 5.927.600 |
07 dic 2023 | 35,48 | 35,80 | 35,02 | 35,36 | 34,95 | 4.183.000 |
06 dic 2023 | 35,43 | 36,10 | 35,31 | 35,39 | 34,98 | 5.700.700 |
*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...