Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | 38,17 | 38,17 | 37,33 | 37,35 | 37,35 | 5.583.333 |
22 mag 2024 | 38,43 | 38,56 | 38,04 | 38,16 | 38,16 | 7.027.100 |
21 mag 2024 | 38,43 | 38,58 | 38,34 | 38,49 | 38,49 | 3.621.500 |
20 mag 2024 | 38,70 | 38,79 | 38,47 | 38,52 | 38,52 | 4.067.100 |
17 mag 2024 | 38,82 | 38,86 | 38,62 | 38,76 | 38,76 | 6.153.000 |
16 mag 2024 | 38,86 | 39,01 | 38,72 | 38,76 | 38,76 | 7.195.600 |
15 mag 2024 | 38,81 | 38,95 | 38,67 | 38,83 | 38,83 | 10.083.500 |
14 mag 2024 | 38,16 | 38,37 | 37,99 | 38,18 | 38,18 | 9.703.800 |
13 mag 2024 | 37,97 | 38,13 | 37,70 | 37,91 | 37,91 | 6.846.500 |
10 mag 2024 | 38,00 | 38,02 | 37,69 | 37,81 | 37,81 | 6.882.900 |
09 mag 2024 | 37,51 | 37,98 | 37,50 | 37,95 | 37,95 | 8.914.600 |
08 mag 2024 | 37,21 | 37,22 | 36,99 | 37,07 | 37,07 | 8.182.100 |
07 mag 2024 | 37,31 | 37,51 | 37,17 | 37,42 | 37,42 | 13.276.100 |
06 mag 2024 | 37,27 | 37,33 | 36,85 | 37,03 | 37,03 | 9.739.000 |
03 mag 2024 | 37,33 | 37,58 | 36,93 | 37,02 | 37,02 | 11.887.700 |
02 mag 2024 | 36,58 | 36,78 | 36,14 | 36,73 | 36,73 | 13.264.300 |
01 mag 2024 | 36,18 | 36,86 | 36,08 | 36,21 | 36,21 | 15.601.300 |
30 apr 2024 | 36,56 | 36,77 | 36,17 | 36,19 | 36,19 | 9.796.800 |
29 apr 2024 | 36,65 | 36,96 | 36,63 | 36,87 | 36,87 | 6.987.400 |
26 apr 2024 | 36,45 | 36,83 | 36,39 | 36,46 | 36,46 | 6.950.900 |
25 apr 2024 | 36,31 | 36,51 | 36,02 | 36,43 | 36,43 | 8.374.300 |
24 apr 2024 | 36,33 | 36,71 | 36,15 | 36,64 | 36,64 | 10.758.500 |
23 apr 2024 | 36,26 | 36,62 | 36,17 | 36,50 | 36,50 | 10.804.900 |
22 apr 2024 | 36,03 | 36,26 | 35,79 | 36,17 | 36,17 | 7.762.900 |
19 apr 2024 | 35,90 | 36,05 | 35,74 | 35,88 | 35,88 | 10.628.800 |
18 apr 2024 | 35,89 | 35,95 | 35,57 | 35,74 | 35,74 | 10.327.600 |
17 apr 2024 | 35,93 | 36,10 | 35,72 | 35,73 | 35,73 | 11.722.700 |
16 apr 2024 | 36,46 | 36,51 | 35,92 | 36,03 | 36,03 | 11.776.100 |
15 apr 2024 | 37,47 | 37,53 | 36,35 | 36,59 | 36,59 | 7.757.100 |
12 apr 2024 | 37,49 | 37,50 | 37,09 | 37,24 | 37,24 | 9.245.000 |
11 apr 2024 | 37,84 | 37,90 | 37,31 | 37,63 | 37,63 | 9.441.800 |
10 apr 2024 | 38,18 | 38,18 | 37,35 | 37,59 | 37,59 | 14.873.300 |
09 apr 2024 | 38,90 | 39,21 | 38,78 | 39,20 | 39,20 | 7.566.100 |
08 apr 2024 | 38,49 | 38,74 | 38,41 | 38,71 | 38,71 | 5.588.500 |
05 apr 2024 | 38,03 | 38,47 | 37,95 | 38,38 | 38,38 | 6.055.700 |
04 apr 2024 | 38,81 | 38,96 | 38,02 | 38,13 | 38,13 | 6.667.800 |
03 apr 2024 | 38,37 | 38,51 | 38,17 | 38,43 | 38,43 | 5.392.200 |
02 apr 2024 | 38,60 | 38,60 | 38,28 | 38,41 | 38,41 | 7.393.500 |
01 apr 2024 | 39,61 | 39,62 | 38,79 | 38,84 | 38,84 | 8.064.400 |
28 mar 2024 | 39,37 | 39,62 | 39,37 | 39,53 | 39,53 | 5.695.400 |
27 mar 2024 | 38,73 | 39,28 | 38,62 | 39,28 | 39,28 | 6.711.000 |
26 mar 2024 | 38,50 | 38,56 | 38,28 | 38,31 | 38,31 | 6.160.300 |
25 mar 2024 | 38,67 | 38,79 | 38,44 | 38,47 | 38,47 | 5.661.600 |
22 mar 2024 | 39,08 | 39,17 | 38,58 | 38,62 | 38,62 | 4.400.800 |
21 mar 2024 | 39,10 | 39,30 | 38,85 | 39,08 | 39,08 | 6.263.500 |
20 mar 2024 | 38,44 | 39,02 | 38,31 | 38,93 | 38,93 | 8.678.200 |
19 mar 2024 | 38,79 | 38,91 | 38,51 | 38,77 | 38,77 | 5.255.100 |
18 mar 2024 | 38,84 | 39,01 | 38,71 | 38,77 | 38,77 | 4.971.000 |
18 mar 2024 | 0.264 Dividendo |
15 mar 2024 | 38,68 | 39,13 | 38,68 | 39,04 | 38,78 | 9.638.900 |
14 mar 2024 | 39,43 | 39,54 | 38,69 | 39,06 | 38,80 | 10.442.800 |
13 mar 2024 | 39,80 | 40,01 | 39,49 | 39,62 | 39,35 | 6.245.300 |
12 mar 2024 | 39,87 | 40,02 | 39,52 | 39,87 | 39,60 | 5.669.000 |
11 mar 2024 | 40,03 | 40,33 | 39,78 | 39,97 | 39,70 | 4.594.600 |
08 mar 2024 | 39,99 | 40,26 | 39,93 | 40,17 | 39,90 | 7.549.200 |
07 mar 2024 | 39,92 | 40,01 | 39,48 | 39,70 | 39,43 | 5.077.000 |
06 mar 2024 | 39,74 | 39,84 | 39,49 | 39,70 | 39,43 | 5.483.600 |
05 mar 2024 | 39,83 | 40,10 | 39,31 | 39,48 | 39,21 | 6.913.800 |
04 mar 2024 | 39,45 | 40,02 | 39,18 | 39,99 | 39,72 | 8.697.600 |
01 mar 2024 | 39,01 | 39,58 | 38,61 | 39,54 | 39,27 | 9.654.900 |
29 feb 2024 | 39,05 | 39,32 | 38,95 | 39,11 | 38,85 | 12.860.800 |
28 feb 2024 | 38,13 | 38,96 | 38,07 | 38,80 | 38,54 | 7.497.600 |
27 feb 2024 | 38,51 | 38,66 | 38,19 | 38,31 | 38,05 | 9.466.100 |
26 feb 2024 | 38,64 | 38,83 | 38,22 | 38,28 | 38,02 | 6.427.800 |
23 feb 2024 | 38,74 | 38,92 | 38,60 | 38,72 | 38,46 | 5.263.400 |
22 feb 2024 | 38,69 | 38,88 | 38,56 | 38,67 | 38,41 | 6.144.400 |
21 feb 2024 | 38,45 | 38,62 | 38,28 | 38,57 | 38,31 | 5.653.100 |
20 feb 2024 | 38,21 | 38,49 | 37,97 | 38,29 | 38,03 | 6.929.300 |
16 feb 2024 | 38,23 | 38,56 | 38,07 | 38,35 | 38,09 | 7.682.800 |
15 feb 2024 | 38,17 | 38,80 | 38,17 | 38,75 | 38,49 | 8.637.600 |
14 feb 2024 | 37,72 | 38,06 | 37,52 | 37,84 | 37,58 | 14.186.400 |
13 feb 2024 | 37,52 | 37,60 | 37,08 | 37,59 | 37,34 | 21.419.000 |
12 feb 2024 | 38,50 | 38,67 | 38,21 | 38,29 | 38,03 | 5.376.400 |
09 feb 2024 | 38,30 | 38,44 | 37,94 | 38,41 | 38,15 | 5.515.700 |
08 feb 2024 | 37,97 | 38,40 | 37,95 | 38,31 | 38,05 | 4.517.700 |
07 feb 2024 | 38,26 | 38,31 | 37,87 | 38,10 | 37,84 | 6.679.000 |
06 feb 2024 | 37,63 | 38,17 | 37,48 | 38,12 | 37,86 | 7.866.800 |
05 feb 2024 | 37,83 | 37,87 | 37,43 | 37,55 | 37,30 | 8.668.200 |
02 feb 2024 | 38,36 | 38,56 | 37,65 | 38,31 | 38,05 | 12.844.000 |
01 feb 2024 | 38,05 | 38,81 | 37,90 | 38,80 | 38,54 | 10.887.000 |
31 gen 2024 | 38,63 | 38,88 | 38,03 | 38,13 | 37,87 | 11.580.700 |
30 gen 2024 | 38,55 | 38,74 | 38,33 | 38,41 | 38,15 | 6.931.500 |
29 gen 2024 | 38,48 | 38,81 | 38,39 | 38,77 | 38,51 | 5.724.200 |
26 gen 2024 | 38,71 | 38,80 | 38,41 | 38,49 | 38,23 | 4.398.000 |
25 gen 2024 | 38,68 | 38,82 | 38,47 | 38,66 | 38,40 | 6.601.700 |
24 gen 2024 | 39,06 | 39,08 | 38,11 | 38,14 | 37,88 | 7.349.500 |
23 gen 2024 | 39,04 | 39,15 | 38,53 | 38,67 | 38,41 | 4.549.800 |
22 gen 2024 | 38,83 | 39,30 | 38,74 | 38,88 | 38,62 | 5.850.600 |
19 gen 2024 | 38,46 | 38,85 | 38,13 | 38,70 | 38,44 | 7.566.200 |
18 gen 2024 | 38,60 | 38,75 | 38,09 | 38,33 | 38,07 | 6.142.100 |
17 gen 2024 | 38,82 | 39,28 | 38,18 | 38,58 | 38,32 | 9.752.000 |
16 gen 2024 | 39,35 | 39,55 | 39,18 | 39,30 | 39,03 | 11.100.100 |
12 gen 2024 | 39,65 | 39,74 | 39,32 | 39,54 | 39,27 | 4.393.500 |
11 gen 2024 | 39,41 | 39,52 | 39,07 | 39,24 | 38,97 | 5.151.900 |
10 gen 2024 | 39,61 | 39,80 | 39,47 | 39,61 | 39,34 | 4.498.600 |
09 gen 2024 | 39,52 | 39,74 | 39,29 | 39,55 | 39,28 | 4.134.500 |
08 gen 2024 | 39,26 | 39,87 | 39,19 | 39,83 | 39,56 | 4.812.700 |
05 gen 2024 | 39,15 | 39,63 | 38,92 | 39,29 | 39,02 | 5.770.000 |
04 gen 2024 | 39,39 | 39,66 | 39,24 | 39,37 | 39,10 | 7.180.300 |
03 gen 2024 | 40,13 | 40,13 | 39,40 | 39,47 | 39,20 | 7.424.500 |
*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...