Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 49,65 | 49,65 | 48,75 | 48,80 | 48,80 | 23.539 |
16 mag 2024 | 48,65 | 50,20 | 48,05 | 49,85 | 49,85 | 224.390 |
16 mag 2024 | 1.8 Dividendo |
15 mag 2024 | 46,50 | 50,50 | 46,15 | 48,85 | 47,05 | 265.477 |
14 mag 2024 | 45,65 | 46,50 | 45,65 | 46,50 | 44,79 | 58.847 |
13 mag 2024 | 45,85 | 45,95 | 45,55 | 45,75 | 44,06 | 63.154 |
10 mag 2024 | 45,80 | 46,10 | 45,55 | 45,70 | 44,02 | 34.119 |
09 mag 2024 | 45,40 | 45,80 | 45,10 | 45,65 | 43,97 | 26.979 |
08 mag 2024 | 45,00 | 45,75 | 44,85 | 45,30 | 43,63 | 60.268 |
07 mag 2024 | 44,40 | 44,95 | 44,25 | 44,95 | 43,29 | 37.803 |
06 mag 2024 | 43,55 | 44,45 | 43,30 | 44,30 | 42,67 | 25.517 |
03 mag 2024 | 44,15 | 44,20 | 43,20 | 43,40 | 41,80 | 22.871 |
02 mag 2024 | 43,70 | 44,10 | 42,90 | 43,85 | 42,23 | 46.064 |
30 apr 2024 | 44,90 | 44,90 | 43,70 | 43,70 | 42,09 | 32.963 |
29 apr 2024 | 45,00 | 45,35 | 44,65 | 44,75 | 43,10 | 62.456 |
26 apr 2024 | 44,70 | 45,60 | 44,60 | 44,75 | 43,10 | 77.531 |
25 apr 2024 | 44,10 | 44,60 | 43,70 | 44,60 | 42,96 | 51.231 |
24 apr 2024 | 43,25 | 44,50 | 42,95 | 44,10 | 42,48 | 74.650 |
23 apr 2024 | 42,35 | 43,25 | 42,35 | 43,10 | 41,51 | 28.032 |
22 apr 2024 | 41,55 | 42,30 | 41,40 | 42,30 | 40,74 | 56.517 |
19 apr 2024 | 41,10 | 41,45 | 40,60 | 41,35 | 39,83 | 32.751 |
18 apr 2024 | 40,85 | 41,60 | 40,65 | 41,35 | 39,83 | 43.992 |
17 apr 2024 | 41,10 | 41,45 | 40,85 | 40,90 | 39,39 | 48.259 |
16 apr 2024 | 41,05 | 41,60 | 40,50 | 41,25 | 39,73 | 112.368 |
15 apr 2024 | 41,95 | 41,95 | 41,30 | 41,45 | 39,92 | 35.883 |
12 apr 2024 | 41,85 | 42,10 | 41,50 | 41,75 | 40,21 | 43.176 |
11 apr 2024 | 41,60 | 41,85 | 41,45 | 41,45 | 39,92 | 44.017 |
10 apr 2024 | 42,15 | 42,15 | 41,45 | 41,90 | 40,36 | 39.892 |
09 apr 2024 | 42,55 | 42,55 | 41,55 | 41,85 | 40,31 | 77.401 |
08 apr 2024 | 43,00 | 43,30 | 42,40 | 42,90 | 41,32 | 111.217 |
05 apr 2024 | 42,65 | 42,90 | 42,30 | 42,90 | 41,32 | 47.084 |
04 apr 2024 | 42,90 | 43,25 | 42,55 | 43,00 | 41,42 | 61.192 |
03 apr 2024 | 42,60 | 42,90 | 41,70 | 42,90 | 41,32 | 58.537 |
02 apr 2024 | 43,45 | 43,65 | 42,45 | 42,85 | 41,27 | 82.758 |
28 mar 2024 | 44,12 | 44,20 | 43,10 | 43,30 | 41,70 | 69.832 |
27 mar 2024 | 42,90 | 44,14 | 42,82 | 44,00 | 42,38 | 43.201 |
26 mar 2024 | 43,50 | 43,50 | 42,96 | 43,00 | 41,42 | 61.408 |
25 mar 2024 | 43,10 | 44,12 | 42,90 | 43,36 | 41,76 | 114.548 |
22 mar 2024 | 42,76 | 43,22 | 42,32 | 42,98 | 41,40 | 34.996 |
21 mar 2024 | 43,98 | 43,98 | 42,34 | 42,76 | 41,18 | 90.771 |
20 mar 2024 | 43,76 | 43,96 | 43,20 | 43,64 | 42,03 | 58.062 |
19 mar 2024 | 44,28 | 44,40 | 43,70 | 43,86 | 42,24 | 69.629 |
18 mar 2024 | 44,72 | 44,92 | 44,16 | 44,52 | 42,88 | 67.411 |
15 mar 2024 | 44,74 | 44,96 | 44,34 | 44,34 | 42,71 | 526.140 |
14 mar 2024 | 44,88 | 45,16 | 44,38 | 44,62 | 42,98 | 88.764 |
13 mar 2024 | 45,24 | 45,58 | 44,66 | 44,96 | 43,30 | 84.073 |
12 mar 2024 | 43,80 | 45,28 | 43,78 | 45,24 | 43,57 | 108.992 |
11 mar 2024 | 42,22 | 43,72 | 42,16 | 43,54 | 41,94 | 35.671 |
08 mar 2024 | 42,78 | 42,78 | 42,34 | 42,54 | 40,97 | 80.854 |
07 mar 2024 | 42,60 | 42,80 | 42,42 | 42,64 | 41,07 | 90.626 |
06 mar 2024 | 42,42 | 43,20 | 42,18 | 42,72 | 41,15 | 116.414 |
05 mar 2024 | 42,40 | 42,56 | 42,08 | 42,26 | 40,70 | 47.229 |
04 mar 2024 | 42,88 | 42,90 | 42,16 | 42,48 | 40,91 | 32.069 |
01 mar 2024 | 42,86 | 43,08 | 42,54 | 42,72 | 41,15 | 27.057 |
29 feb 2024 | 42,34 | 42,84 | 42,30 | 42,54 | 40,97 | 70.210 |
28 feb 2024 | 42,50 | 42,60 | 42,26 | 42,44 | 40,88 | 21.214 |
27 feb 2024 | 42,72 | 42,80 | 42,16 | 42,52 | 40,95 | 31.240 |
26 feb 2024 | 42,88 | 43,12 | 42,26 | 42,44 | 40,88 | 37.638 |
23 feb 2024 | 43,00 | 43,04 | 42,28 | 42,76 | 41,18 | 37.036 |
22 feb 2024 | 43,94 | 44,00 | 42,84 | 43,20 | 41,61 | 88.774 |
21 feb 2024 | 42,52 | 43,54 | 42,08 | 43,26 | 41,67 | 119.229 |
20 feb 2024 | 42,64 | 42,64 | 41,18 | 41,52 | 39,99 | 109.082 |
19 feb 2024 | 43,10 | 43,30 | 42,54 | 42,80 | 41,22 | 69.932 |
16 feb 2024 | 43,54 | 44,16 | 42,76 | 43,40 | 41,80 | 94.454 |
15 feb 2024 | 42,40 | 43,60 | 42,20 | 43,12 | 41,53 | 123.913 |
14 feb 2024 | 39,08 | 42,60 | 39,06 | 41,92 | 40,38 | 338.860 |
13 feb 2024 | 38,32 | 38,98 | 38,14 | 38,34 | 36,93 | 63.743 |
12 feb 2024 | 37,80 | 38,58 | 37,80 | 38,38 | 36,97 | 33.852 |
09 feb 2024 | 38,64 | 38,64 | 37,70 | 37,70 | 36,31 | 23.567 |
08 feb 2024 | 38,02 | 38,46 | 38,00 | 38,36 | 36,95 | 31.976 |
07 feb 2024 | 37,56 | 38,14 | 37,56 | 37,76 | 36,37 | 38.344 |
06 feb 2024 | 36,80 | 37,48 | 36,74 | 37,48 | 36,10 | 51.398 |
05 feb 2024 | 38,18 | 38,50 | 36,66 | 37,08 | 35,71 | 55.145 |
02 feb 2024 | 39,12 | 39,12 | 38,12 | 38,34 | 36,93 | 42.084 |
01 feb 2024 | 39,36 | 39,74 | 38,52 | 38,84 | 37,41 | 47.460 |
31 gen 2024 | 40,00 | 40,42 | 39,26 | 39,42 | 37,97 | 81.352 |
30 gen 2024 | 39,72 | 39,96 | 39,46 | 39,92 | 38,45 | 60.270 |
29 gen 2024 | 38,26 | 40,16 | 38,00 | 39,58 | 38,12 | 108.078 |
26 gen 2024 | 38,50 | 38,72 | 38,10 | 38,22 | 36,81 | 22.268 |
25 gen 2024 | 38,34 | 38,72 | 38,12 | 38,62 | 37,20 | 33.114 |
24 gen 2024 | 38,68 | 38,78 | 38,22 | 38,42 | 37,00 | 28.866 |
23 gen 2024 | 38,58 | 38,82 | 38,28 | 38,40 | 36,99 | 40.787 |
22 gen 2024 | 38,22 | 38,78 | 38,04 | 38,38 | 36,97 | 51.246 |
19 gen 2024 | 37,52 | 38,20 | 37,36 | 37,78 | 36,39 | 51.913 |
18 gen 2024 | 37,86 | 38,16 | 37,18 | 37,24 | 35,87 | 73.407 |
17 gen 2024 | 36,98 | 37,50 | 36,98 | 37,50 | 36,12 | 35.943 |
16 gen 2024 | 36,82 | 37,30 | 36,58 | 37,26 | 35,89 | 28.997 |
15 gen 2024 | 37,92 | 38,08 | 36,88 | 37,02 | 35,66 | 52.561 |
12 gen 2024 | 36,98 | 38,32 | 36,86 | 37,96 | 36,56 | 83.860 |
11 gen 2024 | 36,68 | 36,74 | 36,36 | 36,68 | 35,33 | 61.459 |
10 gen 2024 | 35,76 | 36,50 | 35,50 | 36,50 | 35,16 | 62.157 |
09 gen 2024 | 34,98 | 35,78 | 34,44 | 35,70 | 34,38 | 68.201 |
08 gen 2024 | 34,74 | 34,74 | 34,18 | 34,66 | 33,38 | 32.555 |
05 gen 2024 | 34,50 | 34,62 | 33,94 | 34,50 | 33,23 | 19.654 |
04 gen 2024 | 34,26 | 34,68 | 34,06 | 34,68 | 33,40 | 22.879 |
03 gen 2024 | 34,86 | 34,86 | 33,40 | 34,08 | 32,82 | 116.082 |
02 gen 2024 | 35,00 | 35,38 | 34,96 | 35,00 | 33,71 | 41.198 |
29 dic 2023 | 34,68 | 34,98 | 34,48 | 34,82 | 33,54 | 25.723 |
28 dic 2023 | 35,00 | 35,12 | 34,58 | 34,68 | 33,40 | 36.827 |
27 dic 2023 | 34,94 | 35,20 | 34,72 | 34,98 | 33,69 | 32.724 |
*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...