Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 45,54 | 45,84 | 45,00 | 45,78 | 45,78 | 54.551 |
03 mag 2024 | 45,10 | 45,37 | 44,58 | 45,07 | 45,07 | 62.651 |
02 mag 2024 | 45,12 | 45,28 | 44,63 | 45,06 | 45,06 | 126.109 |
01 mag 2024 | 44,89 | 44,89 | 44,89 | 44,89 | 44,89 | 4.495 |
30 apr 2024 | 45,46 | 45,74 | 44,73 | 45,46 | 45,46 | 445.173 |
29 apr 2024 | 45,13 | 45,34 | 45,04 | 45,24 | 45,24 | 46.965 |
26 apr 2024 | 44,74 | 45,08 | 44,25 | 44,77 | 44,77 | 399.430 |
25 apr 2024 | 44,58 | 44,74 | 44,14 | 44,48 | 44,48 | 678.303 |
24 apr 2024 | 44,58 | 45,01 | 44,51 | 44,75 | 44,75 | 176.988 |
23 apr 2024 | 44,27 | 44,53 | 43,77 | 44,37 | 44,37 | 308.344 |
22 apr 2024 | 44,90 | 45,15 | 44,00 | 44,17 | 44,17 | 554.094 |
19 apr 2024 | 43,76 | 44,68 | 43,45 | 44,64 | 44,64 | 797.391 |
18 apr 2024 | 43,64 | 44,37 | 41,72 | 44,32 | 44,32 | 823.245 |
17 apr 2024 | 41,47 | 41,99 | 41,15 | 41,80 | 41,80 | 385.036 |
16 apr 2024 | 41,61 | 42,48 | 41,25 | 41,45 | 41,45 | 654.580 |
15 apr 2024 | 41,88 | 42,70 | 41,56 | 42,44 | 42,44 | 568.313 |
12 apr 2024 | 42,63 | 42,66 | 41,71 | 41,86 | 41,86 | 782.865 |
11 apr 2024 | 42,35 | 42,62 | 41,60 | 42,24 | 42,24 | 406.147 |
10 apr 2024 | 42,15 | 42,41 | 41,67 | 42,14 | 42,14 | 470.994 |
09 apr 2024 | 42,00 | 42,38 | 41,60 | 41,94 | 41,94 | 660.418 |
08 apr 2024 | 41,97 | 42,31 | 41,62 | 42,25 | 42,25 | 301.353 |
05 apr 2024 | 41,81 | 42,59 | 41,27 | 41,80 | 41,80 | 487.982 |
04 apr 2024 | 42,07 | 42,33 | 41,78 | 42,14 | 42,14 | 2.987.759 |
03 apr 2024 | 41,68 | 42,04 | 41,65 | 41,80 | 41,80 | 8.541.016 |
02 apr 2024 | 41,85 | 42,25 | 41,59 | 41,74 | 41,74 | 4.332.154 |
28 mar 2024 | 42,05 | 42,32 | 41,77 | 42,00 | 42,00 | 2.169.589 |
27 mar 2024 | 42,06 | 42,41 | 41,39 | 42,03 | 42,03 | 3.734.715 |
26 mar 2024 | 41,83 | 42,35 | 41,54 | 42,01 | 42,01 | 2.216.680 |
25 mar 2024 | 41,97 | 42,69 | 41,60 | 41,74 | 41,74 | 1.457.737 |
25 mar 2024 | 0.87 Dividendo |
22 mar 2024 | 42,74 | 42,90 | 42,34 | 42,81 | 41,94 | 957.861 |
21 mar 2024 | 42,85 | 43,12 | 41,93 | 42,87 | 42,00 | 2.065.046 |
20 mar 2024 | 42,06 | 42,58 | 41,95 | 42,49 | 41,63 | 1.494.268 |
19 mar 2024 | 42,26 | 42,56 | 41,44 | 41,93 | 41,08 | 1.522.414 |
18 mar 2024 | 42,44 | 42,66 | 42,14 | 42,29 | 41,43 | 5.102.203 |
15 mar 2024 | 42,27 | 42,57 | 41,92 | 41,92 | 41,07 | 1.457.741 |
14 mar 2024 | 42,13 | 42,71 | 41,80 | 42,31 | 41,45 | 2.214.621 |
13 mar 2024 | 41,67 | 42,08 | 41,28 | 42,01 | 41,16 | 1.760.078 |
12 mar 2024 | 41,05 | 41,52 | 40,69 | 41,28 | 40,45 | 5.426.809 |
11 mar 2024 | 40,61 | 41,23 | 40,28 | 40,87 | 40,04 | 683.828 |
08 mar 2024 | 40,81 | 41,09 | 40,52 | 40,94 | 40,10 | 350.149 |
07 mar 2024 | 40,60 | 40,94 | 40,36 | 40,82 | 39,99 | 275.694 |
06 mar 2024 | 40,33 | 40,70 | 40,14 | 40,53 | 39,71 | 2.553.844 |
05 mar 2024 | 40,78 | 41,06 | 40,31 | 40,42 | 39,60 | 279.929 |
04 mar 2024 | 40,71 | 40,82 | 40,54 | 40,79 | 39,96 | 956.009 |
01 mar 2024 | 40,92 | 41,12 | 40,62 | 40,95 | 40,12 | 9.635.915 |
29 feb 2024 | 40,37 | 40,72 | 40,13 | 40,36 | 39,54 | 1.742.584 |
28 feb 2024 | 40,15 | 40,43 | 39,90 | 40,34 | 39,53 | 346.947 |
27 feb 2024 | 40,31 | 40,58 | 40,01 | 40,24 | 39,42 | 717.765 |
26 feb 2024 | 40,04 | 40,56 | 39,91 | 40,39 | 39,57 | 519.728 |
23 feb 2024 | 39,94 | 40,62 | 39,38 | 40,40 | 39,58 | 580.585 |
22 feb 2024 | 40,47 | 40,80 | 39,94 | 40,55 | 39,73 | 381.796 |
21 feb 2024 | 40,08 | 40,29 | 39,79 | 40,01 | 39,20 | 183.475 |
20 feb 2024 | 40,04 | 40,22 | 39,87 | 40,09 | 39,27 | 1.387.186 |
19 feb 2024 | 39,74 | 40,28 | 39,49 | 40,03 | 39,22 | 502.433 |
16 feb 2024 | 39,38 | 40,07 | 39,16 | 39,96 | 39,15 | 452.448 |
15 feb 2024 | 39,23 | 39,52 | 38,69 | 39,39 | 38,59 | 394.357 |
14 feb 2024 | 38,20 | 39,03 | 37,92 | 38,83 | 38,04 | 247.875 |
13 feb 2024 | 38,51 | 38,74 | 37,79 | 38,13 | 37,35 | 544.676 |
12 feb 2024 | 38,35 | 38,59 | 38,04 | 38,43 | 37,65 | 418.675 |
09 feb 2024 | 38,05 | 38,29 | 37,83 | 38,10 | 37,33 | 355.809 |
08 feb 2024 | 38,06 | 38,28 | 37,85 | 37,96 | 37,19 | 611.722 |
07 feb 2024 | 37,60 | 38,03 | 37,35 | 38,03 | 37,26 | 324.193 |
06 feb 2024 | 37,61 | 37,66 | 37,14 | 37,48 | 36,72 | 284.791 |
05 feb 2024 | 37,76 | 37,81 | 37,10 | 37,19 | 36,43 | 661.409 |
02 feb 2024 | 37,85 | 37,93 | 37,08 | 37,77 | 37,00 | 570.311 |
01 feb 2024 | 36,56 | 37,68 | 36,50 | 36,85 | 36,10 | 509.854 |
31 gen 2024 | 37,40 | 37,60 | 36,66 | 36,68 | 35,94 | 1.408.721 |
30 gen 2024 | 37,17 | 37,34 | 37,03 | 37,25 | 36,49 | 785.305 |
29 gen 2024 | 36,56 | 37,01 | 36,48 | 36,94 | 36,19 | 4.302.062 |
26 gen 2024 | 36,33 | 36,79 | 36,16 | 36,76 | 36,01 | 186.637 |
25 gen 2024 | 36,07 | 36,58 | 35,91 | 36,26 | 35,52 | 1.069.958 |
24 gen 2024 | 36,43 | 36,45 | 35,73 | 36,13 | 35,40 | 486.364 |
23 gen 2024 | 36,51 | 36,71 | 35,28 | 35,95 | 35,22 | 727.036 |
22 gen 2024 | 35,72 | 36,34 | 35,07 | 36,24 | 35,50 | 893.335 |
19 gen 2024 | 36,12 | 36,62 | 35,17 | 35,46 | 34,74 | 1.459.177 |
18 gen 2024 | 36,15 | 36,63 | 35,85 | 36,01 | 35,28 | 1.156.842 |
17 gen 2024 | 35,80 | 36,43 | 35,74 | 36,11 | 35,37 | 2.160.011 |
16 gen 2024 | 36,23 | 36,42 | 36,12 | 36,32 | 35,58 | 551.392 |
15 gen 2024 | 36,53 | 36,66 | 36,36 | 36,59 | 35,84 | 1.006.246 |
12 gen 2024 | 36,46 | 36,75 | 36,07 | 36,72 | 35,97 | 593.005 |
11 gen 2024 | 36,58 | 36,80 | 36,14 | 36,35 | 35,61 | 439.410 |
10 gen 2024 | 36,27 | 36,47 | 35,98 | 36,38 | 35,64 | 1.152.549 |
09 gen 2024 | 36,33 | 36,45 | 36,00 | 36,15 | 35,41 | 719.976 |
08 gen 2024 | 35,80 | 36,30 | 35,78 | 36,30 | 35,56 | 740.157 |
05 gen 2024 | 36,22 | 36,31 | 35,73 | 35,98 | 35,25 | 353.200 |
04 gen 2024 | 36,00 | 36,52 | 35,95 | 36,47 | 35,73 | 681.412 |
03 gen 2024 | 37,19 | 37,30 | 35,95 | 36,82 | 36,07 | 485.742 |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 37,17 | 37,43 | 36,83 | 37,28 | 36,52 | 322.086 |
28 dic 2023 | 37,31 | 37,35 | 37,04 | 37,34 | 36,58 | 410.421 |
27 dic 2023 | 37,33 | 37,51 | 37,04 | 37,29 | 36,53 | 580.633 |
22 dic 2023 | 37,19 | 37,51 | 36,90 | 37,26 | 36,50 | 387.275 |
21 dic 2023 | 37,42 | 37,73 | 37,13 | 37,29 | 36,53 | 1.033.827 |
20 dic 2023 | 37,62 | 37,82 | 37,35 | 37,50 | 36,74 | 1.634.474 |
19 dic 2023 | 37,27 | 37,75 | 37,06 | 37,59 | 36,83 | 1.022.871 |
18 dic 2023 | 37,46 | 37,99 | 37,28 | 37,45 | 36,69 | 665.675 |
15 dic 2023 | 37,61 | 37,87 | 37,32 | 37,59 | 36,82 | 1.323.235 |
14 dic 2023 | 37,45 | 37,57 | 36,74 | 37,41 | 36,64 | 776.412 |
13 dic 2023 | 37,00 | 37,39 | 36,69 | 36,96 | 36,21 | 273.304 |
*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...