Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 mag 2024 | 44,70 | 45,01 | 44,63 | 44,82 | 44,82 | 88.031 |
28 mag 2024 | 44,29 | 45,04 | 44,21 | 45,01 | 45,01 | 371.345 |
27 mag 2024 | 44,65 | 45,10 | 44,30 | 44,47 | 44,47 | 267.954 |
27 mag 2024 | 2.7 Dividendo |
24 mag 2024 | 47,00 | 47,20 | 46,22 | 47,13 | 44,43 | 544.320 |
23 mag 2024 | 47,10 | 47,39 | 47,01 | 47,20 | 44,50 | 466.506 |
22 mag 2024 | 47,37 | 47,54 | 47,03 | 47,30 | 44,59 | 350.700 |
21 mag 2024 | 47,32 | 47,79 | 47,25 | 47,43 | 44,71 | 584.549 |
20 mag 2024 | 47,46 | 47,75 | 47,17 | 47,57 | 44,84 | 229.323 |
17 mag 2024 | 46,26 | 47,52 | 46,16 | 47,52 | 44,80 | 790.237 |
16 mag 2024 | 46,15 | 46,36 | 45,98 | 46,36 | 43,70 | 306.320 |
15 mag 2024 | 45,90 | 46,17 | 45,71 | 46,15 | 43,51 | 346.594 |
14 mag 2024 | 45,46 | 45,90 | 45,28 | 45,90 | 43,27 | 293.917 |
13 mag 2024 | 45,81 | 45,93 | 45,31 | 45,57 | 42,96 | 357.227 |
10 mag 2024 | 45,54 | 45,96 | 45,41 | 45,70 | 43,08 | 378.669 |
09 mag 2024 | 45,34 | 45,68 | 45,22 | 45,50 | 42,89 | 348.201 |
08 mag 2024 | 45,84 | 45,85 | 45,38 | 45,51 | 42,90 | 324.815 |
07 mag 2024 | 45,10 | 45,85 | 44,99 | 45,85 | 43,22 | 578.986 |
06 mag 2024 | 44,78 | 45,08 | 44,66 | 44,92 | 42,35 | 223.069 |
03 mag 2024 | 45,19 | 45,39 | 44,53 | 44,67 | 42,11 | 470.343 |
02 mag 2024 | 44,46 | 45,25 | 44,16 | 45,07 | 42,49 | 517.842 |
30 apr 2024 | 44,76 | 44,76 | 43,28 | 43,87 | 41,36 | 681.825 |
29 apr 2024 | 44,04 | 44,22 | 43,79 | 43,94 | 41,42 | 408.989 |
26 apr 2024 | 44,73 | 44,73 | 43,97 | 43,97 | 41,45 | 447.749 |
25 apr 2024 | 44,50 | 44,55 | 44,26 | 44,47 | 41,92 | 356.817 |
24 apr 2024 | 44,65 | 44,68 | 44,20 | 44,50 | 41,95 | 521.126 |
23 apr 2024 | 43,63 | 44,52 | 43,57 | 44,52 | 41,97 | 514.669 |
22 apr 2024 | 43,10 | 43,62 | 42,79 | 43,49 | 41,00 | 353.882 |
19 apr 2024 | 42,18 | 43,08 | 42,18 | 43,00 | 40,54 | 530.750 |
18 apr 2024 | 42,10 | 42,68 | 42,07 | 42,68 | 40,23 | 512.537 |
17 apr 2024 | 41,60 | 42,12 | 41,58 | 41,95 | 39,55 | 332.482 |
16 apr 2024 | 41,42 | 41,66 | 41,15 | 41,50 | 39,12 | 616.864 |
15 apr 2024 | 42,30 | 42,50 | 41,79 | 41,79 | 39,40 | 276.225 |
12 apr 2024 | 42,50 | 42,74 | 42,21 | 42,21 | 39,79 | 285.517 |
11 apr 2024 | 42,94 | 43,04 | 42,20 | 42,38 | 39,95 | 424.657 |
10 apr 2024 | 42,70 | 43,28 | 42,63 | 43,11 | 40,64 | 326.674 |
09 apr 2024 | 42,50 | 42,79 | 42,40 | 42,55 | 40,11 | 389.815 |
08 apr 2024 | 42,12 | 42,74 | 42,09 | 42,69 | 40,24 | 417.101 |
05 apr 2024 | 41,95 | 42,15 | 41,38 | 42,15 | 39,74 | 392.810 |
04 apr 2024 | 41,97 | 42,44 | 41,87 | 42,27 | 39,85 | 401.943 |
03 apr 2024 | 41,70 | 41,97 | 41,30 | 41,97 | 39,57 | 391.169 |
02 apr 2024 | 41,30 | 41,97 | 41,30 | 41,88 | 39,48 | 673.411 |
28 mar 2024 | 40,90 | 41,30 | 40,82 | 41,30 | 38,93 | 555.901 |
27 mar 2024 | 40,37 | 40,96 | 40,14 | 40,96 | 38,61 | 416.548 |
26 mar 2024 | 40,00 | 40,30 | 39,82 | 40,28 | 37,97 | 326.475 |
25 mar 2024 | 40,28 | 40,30 | 39,98 | 40,08 | 37,78 | 347.421 |
22 mar 2024 | 40,22 | 40,34 | 39,97 | 40,24 | 37,93 | 545.106 |
21 mar 2024 | 39,68 | 40,39 | 39,59 | 40,39 | 38,08 | 729.050 |
20 mar 2024 | 39,59 | 39,70 | 39,18 | 39,45 | 37,19 | 448.953 |
19 mar 2024 | 38,93 | 39,50 | 38,90 | 39,50 | 37,24 | 514.300 |
18 mar 2024 | 38,96 | 39,18 | 38,32 | 38,97 | 36,74 | 326.911 |
15 mar 2024 | 37,87 | 39,03 | 37,77 | 39,03 | 36,79 | 2.099.423 |
14 mar 2024 | 37,90 | 37,95 | 37,40 | 37,80 | 35,63 | 414.556 |
13 mar 2024 | 37,58 | 37,91 | 37,57 | 37,91 | 35,74 | 465.783 |
12 mar 2024 | 37,70 | 37,74 | 37,29 | 37,57 | 35,42 | 559.983 |
11 mar 2024 | 37,55 | 37,98 | 37,40 | 37,62 | 35,46 | 597.021 |
08 mar 2024 | 38,00 | 38,01 | 37,45 | 37,70 | 35,54 | 451.902 |
07 mar 2024 | 37,53 | 37,97 | 37,32 | 37,84 | 35,67 | 516.303 |
06 mar 2024 | 37,20 | 37,70 | 37,19 | 37,70 | 35,54 | 419.080 |
05 mar 2024 | 37,03 | 37,31 | 36,80 | 37,15 | 35,02 | 433.826 |
04 mar 2024 | 37,35 | 37,39 | 36,78 | 37,19 | 35,06 | 552.926 |
01 mar 2024 | 37,18 | 37,60 | 36,99 | 37,33 | 35,19 | 681.134 |
29 feb 2024 | 37,72 | 37,89 | 36,66 | 36,90 | 34,79 | 1.831.741 |
28 feb 2024 | 38,97 | 39,11 | 38,48 | 38,64 | 36,43 | 588.880 |
27 feb 2024 | 38,78 | 39,05 | 38,56 | 39,05 | 36,81 | 353.541 |
26 feb 2024 | 39,35 | 39,35 | 38,86 | 38,93 | 36,70 | 473.276 |
23 feb 2024 | 39,60 | 39,73 | 39,29 | 39,37 | 37,11 | 265.182 |
22 feb 2024 | 39,48 | 40,00 | 39,35 | 39,60 | 37,33 | 324.882 |
21 feb 2024 | 39,03 | 39,47 | 38,89 | 39,08 | 36,84 | 298.998 |
20 feb 2024 | 39,00 | 39,21 | 38,83 | 39,09 | 36,85 | 353.596 |
19 feb 2024 | 39,10 | 39,35 | 38,88 | 39,00 | 36,77 | 255.910 |
16 feb 2024 | 39,00 | 39,72 | 39,00 | 39,21 | 36,96 | 613.900 |
15 feb 2024 | 39,62 | 39,82 | 38,87 | 38,88 | 36,65 | 498.844 |
14 feb 2024 | 39,88 | 40,09 | 39,44 | 39,44 | 37,18 | 377.690 |
13 feb 2024 | 39,65 | 40,17 | 39,64 | 40,00 | 37,71 | 722.041 |
12 feb 2024 | 38,92 | 39,76 | 38,92 | 39,61 | 37,34 | 421.013 |
09 feb 2024 | 38,60 | 39,23 | 38,50 | 39,08 | 36,84 | 396.995 |
08 feb 2024 | 39,06 | 39,08 | 38,30 | 38,64 | 36,43 | 563.399 |
07 feb 2024 | 39,63 | 39,85 | 38,88 | 38,99 | 36,76 | 562.696 |
06 feb 2024 | 40,12 | 40,17 | 39,63 | 39,84 | 37,56 | 536.872 |
05 feb 2024 | 40,32 | 40,62 | 39,77 | 39,85 | 37,57 | 343.620 |
02 feb 2024 | 40,00 | 40,24 | 39,84 | 40,10 | 37,80 | 455.073 |
01 feb 2024 | 39,65 | 40,33 | 39,55 | 39,80 | 37,52 | 609.409 |
31 gen 2024 | 40,28 | 40,35 | 39,92 | 40,05 | 37,76 | 707.638 |
30 gen 2024 | 39,70 | 40,33 | 39,70 | 40,33 | 38,02 | 511.927 |
29 gen 2024 | 40,00 | 40,45 | 39,60 | 39,80 | 37,52 | 426.484 |
26 gen 2024 | 39,93 | 40,14 | 39,60 | 40,11 | 37,81 | 308.770 |
25 gen 2024 | 39,64 | 40,00 | 39,49 | 39,97 | 37,68 | 383.548 |
24 gen 2024 | 39,49 | 39,88 | 39,32 | 39,88 | 37,60 | 385.881 |
23 gen 2024 | 39,28 | 39,41 | 38,99 | 39,21 | 36,96 | 399.460 |
22 gen 2024 | 39,10 | 39,36 | 39,03 | 39,32 | 37,07 | 367.243 |
19 gen 2024 | 38,60 | 38,96 | 38,60 | 38,95 | 36,72 | 259.549 |
18 gen 2024 | 38,44 | 38,66 | 38,34 | 38,61 | 36,40 | 259.438 |
17 gen 2024 | 38,39 | 38,58 | 38,14 | 38,45 | 36,25 | 289.644 |
16 gen 2024 | 39,00 | 39,11 | 38,46 | 38,80 | 36,58 | 416.855 |
15 gen 2024 | 38,80 | 39,30 | 38,63 | 39,26 | 37,01 | 371.377 |
12 gen 2024 | 38,67 | 38,98 | 38,62 | 38,82 | 36,60 | 399.259 |
11 gen 2024 | 38,45 | 38,60 | 38,25 | 38,48 | 36,28 | 435.614 |
10 gen 2024 | 38,20 | 38,45 | 37,95 | 38,44 | 36,24 | 629.610 |
09 gen 2024 | 38,10 | 38,25 | 37,68 | 38,19 | 36,00 | 466.145 |
*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...