Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 44,14 | 44,40 | 43,72 | 43,86 | 43,86 | 23.863 |
31 mag 2024 | 43,80 | 43,82 | 43,22 | 43,62 | 43,62 | 253.427 |
30 mag 2024 | 43,78 | 44,08 | 43,66 | 43,86 | 43,86 | 148.789 |
29 mag 2024 | 45,10 | 45,10 | 44,12 | 44,16 | 44,16 | 82.300 |
28 mag 2024 | 46,40 | 46,46 | 45,06 | 45,22 | 45,22 | 198.837 |
27 mag 2024 | 45,16 | 45,98 | 45,12 | 45,78 | 45,78 | 62.867 |
27 mag 2024 | 1.13 Dividendo |
24 mag 2024 | 45,90 | 46,44 | 45,66 | 46,18 | 45,05 | 158.681 |
23 mag 2024 | 46,46 | 46,74 | 46,20 | 46,42 | 45,28 | 269.799 |
22 mag 2024 | 46,26 | 46,68 | 45,74 | 46,34 | 45,21 | 177.824 |
21 mag 2024 | 48,68 | 48,70 | 47,86 | 48,10 | 46,92 | 119.507 |
20 mag 2024 | 47,96 | 48,28 | 47,80 | 48,20 | 47,02 | 56.589 |
17 mag 2024 | 47,68 | 47,96 | 47,38 | 47,96 | 46,79 | 121.817 |
16 mag 2024 | 48,30 | 48,48 | 47,86 | 47,86 | 46,69 | 106.044 |
15 mag 2024 | 47,74 | 48,70 | 47,50 | 48,18 | 47,00 | 161.634 |
14 mag 2024 | 46,78 | 47,80 | 46,74 | 47,40 | 46,24 | 181.806 |
13 mag 2024 | 47,44 | 47,56 | 47,10 | 47,50 | 46,34 | 156.743 |
10 mag 2024 | 47,28 | 47,62 | 46,96 | 47,40 | 46,24 | 119.356 |
09 mag 2024 | 47,38 | 47,68 | 47,20 | 47,20 | 46,05 | 97.470 |
08 mag 2024 | 46,28 | 46,98 | 46,20 | 46,90 | 45,75 | 132.834 |
07 mag 2024 | 46,00 | 46,26 | 45,80 | 46,26 | 45,13 | 165.427 |
06 mag 2024 | 45,34 | 45,74 | 45,26 | 45,74 | 44,62 | 57.040 |
03 mag 2024 | 44,80 | 45,72 | 44,68 | 45,24 | 44,13 | 70.346 |
02 mag 2024 | 44,80 | 44,88 | 44,38 | 44,50 | 43,41 | 92.795 |
30 apr 2024 | 45,00 | 45,20 | 44,76 | 44,92 | 43,82 | 133.437 |
29 apr 2024 | 44,66 | 45,12 | 44,60 | 45,00 | 43,90 | 86.964 |
26 apr 2024 | 44,12 | 44,70 | 44,12 | 44,50 | 43,41 | 75.185 |
25 apr 2024 | 44,24 | 44,30 | 43,46 | 43,76 | 42,69 | 110.061 |
24 apr 2024 | 44,74 | 44,94 | 44,34 | 44,34 | 43,26 | 108.627 |
23 apr 2024 | 43,84 | 44,60 | 43,52 | 44,44 | 43,35 | 89.929 |
22 apr 2024 | 43,58 | 43,86 | 43,50 | 43,62 | 42,55 | 63.753 |
19 apr 2024 | 43,38 | 43,48 | 42,88 | 43,20 | 42,14 | 222.515 |
18 apr 2024 | 44,06 | 44,06 | 43,56 | 44,00 | 42,92 | 82.457 |
17 apr 2024 | 43,52 | 43,98 | 43,44 | 43,74 | 42,67 | 146.648 |
16 apr 2024 | 43,82 | 44,44 | 43,58 | 44,02 | 42,94 | 104.612 |
15 apr 2024 | 44,70 | 44,94 | 44,42 | 44,66 | 43,57 | 95.914 |
12 apr 2024 | 45,60 | 45,80 | 44,46 | 44,64 | 43,55 | 117.854 |
11 apr 2024 | 45,66 | 46,20 | 44,98 | 45,08 | 43,98 | 121.254 |
10 apr 2024 | 46,20 | 46,52 | 45,16 | 45,80 | 44,68 | 137.112 |
09 apr 2024 | 46,00 | 46,40 | 45,80 | 45,80 | 44,68 | 89.939 |
08 apr 2024 | 45,76 | 46,28 | 45,70 | 46,00 | 44,87 | 115.182 |
05 apr 2024 | 45,38 | 45,78 | 44,96 | 45,76 | 44,64 | 172.251 |
04 apr 2024 | 45,74 | 46,12 | 45,74 | 46,12 | 44,99 | 149.407 |
03 apr 2024 | 45,02 | 45,78 | 44,60 | 45,70 | 44,58 | 144.441 |
02 apr 2024 | 44,62 | 45,74 | 44,62 | 45,22 | 44,11 | 166.221 |
28 mar 2024 | 44,62 | 44,84 | 44,46 | 44,59 | 43,50 | 130.398 |
27 mar 2024 | 44,45 | 44,74 | 44,30 | 44,44 | 43,35 | 94.963 |
26 mar 2024 | 44,30 | 44,67 | 44,20 | 44,51 | 43,42 | 98.102 |
25 mar 2024 | 44,76 | 44,96 | 44,14 | 44,33 | 43,25 | 74.763 |
22 mar 2024 | 45,10 | 45,37 | 44,70 | 44,79 | 43,69 | 130.791 |
21 mar 2024 | 44,73 | 45,16 | 44,27 | 45,16 | 44,05 | 186.860 |
20 mar 2024 | 44,05 | 44,20 | 43,88 | 44,13 | 43,05 | 123.947 |
19 mar 2024 | 43,95 | 44,25 | 43,62 | 44,17 | 43,09 | 129.883 |
18 mar 2024 | 44,55 | 44,69 | 44,10 | 44,18 | 43,10 | 123.937 |
15 mar 2024 | 43,60 | 44,18 | 43,17 | 43,53 | 42,46 | 231.720 |
14 mar 2024 | 44,03 | 44,29 | 43,62 | 43,63 | 42,56 | 182.700 |
13 mar 2024 | 43,92 | 44,01 | 43,36 | 43,88 | 42,81 | 179.659 |
12 mar 2024 | 42,94 | 43,32 | 42,64 | 43,30 | 42,24 | 139.321 |
11 mar 2024 | 42,06 | 42,69 | 41,70 | 42,69 | 41,65 | 120.231 |
08 mar 2024 | 41,78 | 42,55 | 41,78 | 42,50 | 41,46 | 144.035 |
07 mar 2024 | 41,92 | 42,18 | 41,56 | 41,87 | 40,85 | 121.095 |
06 mar 2024 | 41,67 | 42,20 | 41,50 | 42,20 | 41,17 | 97.181 |
05 mar 2024 | 42,26 | 42,43 | 41,39 | 41,56 | 40,54 | 134.208 |
04 mar 2024 | 41,99 | 42,43 | 41,82 | 42,43 | 41,39 | 224.884 |
01 mar 2024 | 41,80 | 41,94 | 41,33 | 41,83 | 40,81 | 179.009 |
29 feb 2024 | 41,35 | 41,84 | 41,28 | 41,50 | 40,48 | 292.721 |
28 feb 2024 | 40,92 | 41,30 | 40,70 | 41,27 | 40,26 | 131.030 |
27 feb 2024 | 41,61 | 41,67 | 40,83 | 40,98 | 39,98 | 182.059 |
26 feb 2024 | 40,14 | 41,02 | 39,96 | 40,84 | 39,84 | 203.922 |
23 feb 2024 | 39,38 | 40,20 | 39,12 | 40,20 | 39,22 | 223.491 |
22 feb 2024 | 39,13 | 41,28 | 39,13 | 39,49 | 38,52 | 620.488 |
21 feb 2024 | 36,96 | 37,13 | 36,60 | 36,82 | 35,92 | 143.154 |
20 feb 2024 | 37,03 | 37,13 | 36,58 | 36,85 | 35,95 | 116.678 |
19 feb 2024 | 37,15 | 37,35 | 36,81 | 37,22 | 36,31 | 94.879 |
16 feb 2024 | 37,09 | 37,53 | 36,97 | 37,25 | 36,34 | 164.119 |
15 feb 2024 | 36,57 | 37,13 | 36,57 | 36,78 | 35,88 | 142.220 |
14 feb 2024 | 35,71 | 36,23 | 35,71 | 36,23 | 35,34 | 133.137 |
13 feb 2024 | 36,15 | 36,16 | 35,24 | 35,61 | 34,74 | 122.802 |
12 feb 2024 | 36,11 | 36,55 | 36,08 | 36,27 | 35,38 | 96.388 |
09 feb 2024 | 36,14 | 36,35 | 35,86 | 36,00 | 35,12 | 106.273 |
08 feb 2024 | 35,84 | 36,22 | 35,71 | 36,07 | 35,19 | 134.855 |
07 feb 2024 | 36,33 | 36,69 | 35,80 | 35,80 | 34,92 | 126.798 |
06 feb 2024 | 35,88 | 36,29 | 35,59 | 36,29 | 35,40 | 166.735 |
05 feb 2024 | 36,40 | 36,70 | 35,51 | 35,77 | 34,89 | 192.389 |
02 feb 2024 | 37,04 | 37,21 | 36,40 | 36,40 | 35,51 | 179.430 |
01 feb 2024 | 36,80 | 37,10 | 36,72 | 36,73 | 35,83 | 166.764 |
31 gen 2024 | 37,27 | 37,55 | 36,94 | 36,98 | 36,08 | 165.073 |
30 gen 2024 | 37,22 | 37,89 | 37,00 | 37,46 | 36,54 | 209.624 |
29 gen 2024 | 37,26 | 37,45 | 36,87 | 37,45 | 36,53 | 98.207 |
26 gen 2024 | 37,27 | 37,81 | 36,95 | 37,42 | 36,50 | 144.439 |
25 gen 2024 | 37,22 | 37,40 | 36,76 | 37,28 | 36,37 | 135.641 |
24 gen 2024 | 37,34 | 37,50 | 36,94 | 37,27 | 36,36 | 140.880 |
23 gen 2024 | 36,76 | 37,10 | 36,65 | 36,72 | 35,82 | 95.343 |
22 gen 2024 | 36,53 | 37,09 | 36,47 | 36,66 | 35,76 | 115.231 |
19 gen 2024 | 36,76 | 36,82 | 36,05 | 36,19 | 35,30 | 455.372 |
18 gen 2024 | 35,91 | 36,71 | 35,58 | 36,55 | 35,66 | 162.641 |
17 gen 2024 | 35,46 | 35,90 | 35,29 | 35,85 | 34,97 | 134.821 |
16 gen 2024 | 36,12 | 36,36 | 35,84 | 35,95 | 35,07 | 173.871 |
15 gen 2024 | 37,26 | 37,26 | 36,53 | 36,53 | 35,64 | 161.495 |
12 gen 2024 | 37,98 | 38,26 | 37,32 | 37,52 | 36,60 | 192.625 |
*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...