Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 43,63 | 44,19 | 43,56 | 43,86 | 43,86 | 189.158 |
20 mag 2024 | 44,84 | 45,00 | 43,73 | 43,80 | 43,80 | 1.377.700 |
17 mag 2024 | 44,74 | 45,14 | 44,67 | 44,96 | 44,96 | 1.229.200 |
16 mag 2024 | 44,90 | 45,23 | 44,71 | 44,74 | 44,74 | 1.193.400 |
15 mag 2024 | 44,95 | 45,54 | 44,52 | 45,10 | 45,10 | 1.758.900 |
15 mag 2024 | 0.41 Dividendo |
14 mag 2024 | 44,50 | 44,57 | 44,03 | 44,55 | 44,14 | 1.345.800 |
13 mag 2024 | 44,61 | 44,70 | 43,90 | 43,94 | 43,54 | 1.177.400 |
10 mag 2024 | 44,49 | 44,49 | 43,82 | 44,32 | 43,91 | 1.061.100 |
09 mag 2024 | 44,06 | 44,49 | 43,84 | 44,29 | 43,88 | 1.242.500 |
08 mag 2024 | 43,18 | 44,19 | 43,02 | 44,13 | 43,72 | 1.158.600 |
07 mag 2024 | 43,98 | 44,27 | 43,69 | 43,81 | 43,41 | 1.548.500 |
06 mag 2024 | 44,15 | 44,18 | 43,60 | 43,70 | 43,30 | 1.530.800 |
03 mag 2024 | 43,56 | 44,17 | 43,24 | 43,62 | 43,22 | 2.094.600 |
02 mag 2024 | 42,45 | 42,73 | 41,53 | 42,72 | 42,33 | 1.871.900 |
01 mag 2024 | 41,08 | 42,63 | 41,00 | 41,83 | 41,45 | 1.597.700 |
30 apr 2024 | 40,81 | 41,48 | 40,64 | 40,78 | 40,40 | 1.429.800 |
29 apr 2024 | 42,03 | 42,22 | 41,12 | 41,32 | 40,94 | 1.267.900 |
26 apr 2024 | 41,10 | 42,33 | 41,08 | 41,76 | 41,38 | 1.970.800 |
25 apr 2024 | 41,55 | 41,98 | 40,83 | 41,27 | 40,89 | 1.529.700 |
24 apr 2024 | 41,23 | 42,27 | 41,19 | 42,17 | 41,78 | 1.922.400 |
23 apr 2024 | 41,46 | 42,12 | 41,11 | 41,75 | 41,37 | 2.039.800 |
22 apr 2024 | 39,91 | 41,90 | 39,63 | 41,32 | 40,94 | 4.469.900 |
19 apr 2024 | 39,06 | 40,19 | 39,05 | 39,92 | 39,55 | 3.285.800 |
18 apr 2024 | 39,42 | 39,96 | 39,09 | 39,24 | 38,88 | 2.163.600 |
17 apr 2024 | 39,96 | 40,04 | 39,10 | 39,36 | 39,00 | 1.714.600 |
16 apr 2024 | 39,96 | 40,06 | 39,24 | 39,50 | 39,14 | 1.485.000 |
15 apr 2024 | 40,94 | 41,50 | 39,85 | 40,41 | 40,04 | 2.126.600 |
12 apr 2024 | 40,66 | 41,03 | 40,37 | 40,67 | 40,30 | 1.564.000 |
11 apr 2024 | 41,09 | 41,42 | 40,36 | 41,26 | 40,88 | 1.428.700 |
10 apr 2024 | 42,01 | 42,26 | 40,64 | 41,09 | 40,71 | 2.112.600 |
09 apr 2024 | 43,26 | 43,54 | 42,33 | 43,51 | 43,11 | 1.838.200 |
08 apr 2024 | 42,24 | 43,17 | 41,91 | 42,99 | 42,59 | 1.458.400 |
05 apr 2024 | 41,29 | 42,42 | 41,20 | 42,08 | 41,69 | 1.446.500 |
04 apr 2024 | 43,33 | 43,63 | 41,72 | 41,72 | 41,34 | 1.805.400 |
03 apr 2024 | 42,50 | 43,11 | 42,16 | 42,52 | 42,13 | 1.490.400 |
02 apr 2024 | 42,28 | 42,85 | 41,70 | 42,42 | 42,03 | 2.128.100 |
01 apr 2024 | 43,36 | 43,47 | 42,60 | 42,98 | 42,58 | 1.785.700 |
28 mar 2024 | 42,89 | 43,52 | 42,76 | 43,40 | 43,00 | 1.959.400 |
27 mar 2024 | 41,54 | 43,18 | 41,36 | 43,15 | 42,75 | 2.227.400 |
26 mar 2024 | 41,37 | 41,39 | 40,94 | 41,19 | 40,81 | 1.502.100 |
25 mar 2024 | 40,62 | 41,32 | 40,61 | 41,02 | 40,64 | 1.956.200 |
22 mar 2024 | 41,25 | 41,89 | 40,63 | 40,65 | 40,28 | 2.140.600 |
21 mar 2024 | 41,73 | 42,91 | 41,40 | 41,61 | 41,23 | 2.350.300 |
20 mar 2024 | 39,58 | 41,65 | 39,27 | 41,32 | 40,94 | 2.877.800 |
19 mar 2024 | 39,42 | 40,21 | 39,39 | 39,78 | 39,41 | 2.150.600 |
18 mar 2024 | 39,97 | 40,05 | 39,28 | 39,73 | 39,36 | 2.294.700 |
15 mar 2024 | 39,60 | 40,33 | 39,38 | 39,79 | 39,42 | 37.419.300 |
14 mar 2024 | 40,83 | 41,05 | 39,23 | 39,80 | 39,43 | 2.837.400 |
13 mar 2024 | 40,65 | 41,37 | 40,57 | 41,07 | 40,69 | 1.956.600 |
12 mar 2024 | 41,63 | 42,04 | 40,67 | 40,90 | 40,52 | 2.254.900 |
11 mar 2024 | 42,27 | 42,44 | 41,24 | 41,61 | 41,23 | 2.607.800 |
08 mar 2024 | 42,23 | 42,95 | 42,06 | 42,24 | 41,85 | 2.459.500 |
07 mar 2024 | 41,89 | 42,60 | 41,15 | 41,52 | 41,14 | 2.512.100 |
06 mar 2024 | 40,68 | 41,93 | 39,28 | 41,30 | 40,92 | 4.182.000 |
05 mar 2024 | 38,74 | 41,28 | 38,74 | 40,95 | 40,57 | 3.370.400 |
04 mar 2024 | 39,13 | 40,24 | 38,79 | 39,17 | 38,81 | 4.217.700 |
01 mar 2024 | 38,72 | 39,22 | 38,01 | 38,77 | 38,41 | 3.143.200 |
29 feb 2024 | 39,18 | 39,63 | 38,75 | 39,43 | 39,07 | 2.991.100 |
28 feb 2024 | 38,29 | 38,69 | 38,01 | 38,08 | 37,73 | 1.487.000 |
27 feb 2024 | 38,86 | 39,24 | 38,34 | 38,68 | 38,32 | 1.786.000 |
26 feb 2024 | 38,61 | 39,44 | 38,04 | 38,42 | 38,07 | 2.030.500 |
23 feb 2024 | 39,46 | 39,72 | 38,74 | 39,03 | 38,67 | 2.964.700 |
22 feb 2024 | 39,70 | 40,62 | 39,48 | 39,65 | 39,29 | 1.954.600 |
21 feb 2024 | 39,64 | 40,20 | 39,26 | 39,60 | 39,24 | 1.909.500 |
20 feb 2024 | 39,92 | 40,65 | 39,84 | 40,09 | 39,72 | 2.087.400 |
16 feb 2024 | 40,76 | 41,22 | 40,60 | 40,64 | 40,27 | 2.272.500 |
15 feb 2024 | 40,84 | 42,18 | 40,73 | 41,52 | 41,14 | 2.687.900 |
14 feb 2024 | 39,53 | 40,44 | 39,14 | 40,42 | 40,05 | 2.821.100 |
14 feb 2024 | 0.41 Dividendo |
13 feb 2024 | 39,55 | 39,87 | 38,65 | 39,34 | 38,57 | 3.187.600 |
12 feb 2024 | 40,16 | 41,66 | 40,09 | 41,24 | 40,43 | 1.936.600 |
09 feb 2024 | 39,92 | 40,42 | 39,45 | 40,09 | 39,31 | 2.150.200 |
08 feb 2024 | 39,24 | 40,26 | 38,82 | 39,89 | 39,11 | 2.589.600 |
07 feb 2024 | 39,12 | 39,76 | 38,12 | 39,19 | 38,42 | 3.893.400 |
06 feb 2024 | 38,88 | 39,69 | 38,54 | 38,90 | 38,14 | 4.255.900 |
05 feb 2024 | 38,97 | 39,40 | 38,63 | 38,87 | 38,11 | 4.378.700 |
02 feb 2024 | 38,10 | 39,81 | 37,96 | 39,65 | 38,88 | 6.329.600 |
01 feb 2024 | 42,19 | 42,34 | 37,76 | 39,25 | 38,48 | 8.305.100 |
31 gen 2024 | 42,19 | 43,54 | 41,69 | 41,90 | 41,08 | 4.657.400 |
30 gen 2024 | 44,76 | 45,03 | 44,39 | 44,44 | 43,57 | 1.918.900 |
29 gen 2024 | 43,97 | 44,99 | 43,77 | 44,93 | 44,05 | 2.051.600 |
26 gen 2024 | 44,50 | 44,86 | 43,96 | 44,02 | 43,16 | 1.504.900 |
25 gen 2024 | 44,79 | 45,33 | 43,63 | 44,29 | 43,43 | 2.358.000 |
24 gen 2024 | 43,54 | 44,93 | 43,25 | 44,14 | 43,28 | 3.480.100 |
23 gen 2024 | 43,51 | 44,15 | 41,97 | 42,77 | 41,93 | 4.376.400 |
22 gen 2024 | 42,03 | 44,01 | 41,04 | 43,31 | 42,46 | 6.801.600 |
19 gen 2024 | 40,63 | 41,71 | 40,16 | 41,62 | 40,81 | 2.309.100 |
18 gen 2024 | 41,29 | 41,32 | 39,78 | 40,52 | 39,73 | 2.402.000 |
17 gen 2024 | 40,26 | 41,10 | 40,05 | 40,94 | 40,14 | 1.957.200 |
16 gen 2024 | 41,47 | 41,57 | 40,77 | 41,16 | 40,36 | 2.471.700 |
12 gen 2024 | 43,58 | 43,66 | 41,80 | 42,11 | 41,29 | 1.713.500 |
11 gen 2024 | 43,43 | 43,50 | 42,30 | 43,34 | 42,49 | 1.980.000 |
10 gen 2024 | 43,91 | 44,12 | 43,34 | 43,93 | 43,07 | 1.454.600 |
09 gen 2024 | 43,84 | 44,59 | 43,38 | 44,04 | 43,18 | 1.388.200 |
08 gen 2024 | 43,78 | 44,59 | 43,40 | 44,54 | 43,67 | 1.805.000 |
05 gen 2024 | 41,92 | 44,14 | 41,77 | 44,05 | 43,19 | 2.552.400 |
04 gen 2024 | 42,01 | 43,04 | 41,80 | 42,64 | 41,81 | 1.950.200 |
03 gen 2024 | 43,26 | 43,44 | 41,86 | 42,00 | 41,18 | 3.048.300 |
02 gen 2024 | 43,50 | 44,54 | 43,00 | 44,14 | 43,28 | 2.256.700 |
*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...