Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 43,58 | 43,85 | 43,50 | 43,50 | 43,50 | 350 |
30 mag 2024 | 42,06 | 42,06 | 42,06 | 42,06 | 42,06 | - |
29 mag 2024 | 43,02 | 43,16 | 43,00 | 43,16 | 43,16 | 227 |
28 mag 2024 | 43,20 | 43,76 | 43,20 | 43,76 | 43,76 | 256 |
27 mag 2024 | 43,21 | 44,04 | 43,21 | 44,04 | 44,04 | 240 |
24 mag 2024 | 42,35 | 42,71 | 42,35 | 42,71 | 42,71 | 125 |
23 mag 2024 | 42,63 | 42,71 | 42,30 | 42,37 | 42,37 | 1.668 |
22 mag 2024 | 42,97 | 42,97 | 42,97 | 42,97 | 42,97 | - |
21 mag 2024 | 43,09 | 43,68 | 43,09 | 43,68 | 43,68 | 31 |
20 mag 2024 | 43,10 | 43,10 | 43,10 | 43,10 | 43,10 | - |
17 mag 2024 | 42,60 | 43,08 | 42,60 | 43,08 | 43,08 | 45 |
16 mag 2024 | 43,14 | 43,40 | 43,14 | 43,40 | 43,40 | 10 |
15 mag 2024 | 41,98 | 42,56 | 41,98 | 42,56 | 42,56 | 240 |
14 mag 2024 | 41,74 | 42,25 | 41,74 | 41,93 | 41,93 | 331 |
13 mag 2024 | 42,23 | 42,57 | 42,23 | 42,57 | 42,57 | 551 |
10 mag 2024 | 43,15 | 43,83 | 43,15 | 43,83 | 43,83 | 551 |
09 mag 2024 | 42,48 | 42,98 | 42,48 | 42,98 | 42,98 | 250 |
08 mag 2024 | 42,26 | 43,10 | 42,26 | 42,97 | 42,97 | 755 |
07 mag 2024 | 44,28 | 44,60 | 44,28 | 44,60 | 44,60 | 6 |
06 mag 2024 | 44,97 | 45,29 | 44,49 | 44,68 | 44,68 | 2.574 |
03 mag 2024 | 43,81 | 44,41 | 43,81 | 44,41 | 44,41 | 435 |
02 mag 2024 | 43,73 | 44,15 | 43,73 | 44,15 | 44,15 | 1.080 |
30 apr 2024 | 42,72 | 42,72 | 42,22 | 42,70 | 42,70 | 142 |
29 apr 2024 | 41,61 | 41,77 | 41,61 | 41,77 | 41,77 | 200 |
26 apr 2024 | 40,91 | 40,91 | 40,91 | 40,91 | 40,91 | - |
25 apr 2024 | 41,22 | 41,22 | 40,85 | 40,85 | 40,85 | 1.009 |
24 apr 2024 | 41,24 | 41,24 | 41,24 | 41,24 | 41,24 | - |
23 apr 2024 | 40,10 | 40,39 | 40,10 | 40,38 | 40,38 | 223 |
22 apr 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 39,67 | - |
19 apr 2024 | 39,37 | 39,99 | 39,37 | 39,99 | 39,99 | 800 |
18 apr 2024 | 40,00 | 40,00 | 39,86 | 39,86 | 39,86 | 500 |
17 apr 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 40,40 | - |
16 apr 2024 | 40,39 | 40,39 | 40,39 | 40,39 | 40,39 | - |
15 apr 2024 | 41,25 | 41,25 | 41,25 | 41,25 | 41,25 | - |
12 apr 2024 | 41,13 | 41,59 | 41,13 | 41,35 | 41,35 | 232 |
11 apr 2024 | 41,62 | 41,62 | 41,11 | 41,11 | 41,11 | 230 |
10 apr 2024 | 41,12 | 41,52 | 41,12 | 41,52 | 41,52 | 20 |
09 apr 2024 | 41,13 | 41,65 | 41,13 | 41,26 | 41,26 | 470 |
08 apr 2024 | 40,80 | 41,24 | 40,80 | 41,22 | 41,22 | 160 |
05 apr 2024 | 41,34 | 41,88 | 41,34 | 41,69 | 41,69 | 705 |
04 apr 2024 | 41,22 | 41,22 | 41,22 | 41,22 | 41,22 | - |
03 apr 2024 | 41,05 | 41,66 | 41,05 | 41,66 | 41,66 | 800 |
02 apr 2024 | 39,31 | 39,31 | 39,00 | 39,28 | 39,28 | 160 |
28 mar 2024 | 39,26 | 40,06 | 39,26 | 40,06 | 40,06 | 70 |
28 mar 2024 | 80 Dividendo |
27 mar 2024 | 39,73 | 39,73 | 39,73 | 39,73 | -40,27 | - |
26 mar 2024 | 39,60 | 40,07 | 39,60 | 40,07 | -40,61 | 200 |
25 mar 2024 | 39,71 | 39,71 | 39,64 | 39,64 | -40,18 | 292 |
22 mar 2024 | 40,27 | 40,58 | 40,27 | 40,58 | -41,13 | 24 |
21 mar 2024 | 39,80 | 40,68 | 39,77 | 40,68 | -41,23 | 955 |
20 mar 2024 | 39,35 | 40,55 | 39,35 | 40,55 | -41,10 | 449 |
19 mar 2024 | 39,53 | 39,53 | 39,53 | 39,53 | -40,07 | - |
18 mar 2024 | 39,51 | 40,40 | 39,51 | 40,04 | -40,58 | 437 |
15 mar 2024 | 39,74 | 40,15 | 39,74 | 40,15 | -40,70 | 40 |
14 mar 2024 | 38,59 | 38,70 | 38,59 | 38,70 | -39,23 | 147 |
13 mar 2024 | 38,90 | 38,90 | 38,29 | 38,72 | -39,25 | 818 |
12 mar 2024 | 38,82 | 39,50 | 38,82 | 39,50 | -40,04 | 322 |
11 mar 2024 | 40,00 | 40,00 | 39,29 | 39,29 | -39,82 | 822 |
08 mar 2024 | 40,59 | 41,23 | 40,59 | 41,23 | -41,79 | 8 |
07 mar 2024 | 40,94 | 40,94 | 40,85 | 40,85 | -41,41 | 725 |
06 mar 2024 | 40,56 | 40,94 | 40,56 | 40,94 | -41,50 | 200 |
05 mar 2024 | 40,44 | 40,83 | 40,44 | 40,82 | -41,37 | 565 |
04 mar 2024 | 40,13 | 40,87 | 40,13 | 40,52 | -41,07 | 336 |
01 mar 2024 | 40,46 | 41,03 | 40,46 | 40,89 | -41,45 | 300 |
29 feb 2024 | 40,01 | 40,52 | 40,01 | 40,22 | -40,77 | 1.779 |
28 feb 2024 | 40,02 | 40,39 | 40,02 | 40,39 | -40,94 | 567 |
27 feb 2024 | 40,39 | 40,83 | 40,39 | 40,62 | -41,17 | 274 |
26 feb 2024 | 41,20 | 41,33 | 40,90 | 40,90 | -41,46 | 1.000 |
23 feb 2024 | 40,92 | 41,31 | 40,92 | 41,31 | -41,87 | 121 |
22 feb 2024 | 40,85 | 41,55 | 40,85 | 41,00 | -41,56 | 722 |
21 feb 2024 | 40,73 | 41,03 | 40,73 | 40,99 | -41,55 | 700 |
20 feb 2024 | 40,49 | 40,93 | 40,49 | 40,57 | -41,12 | 240 |
19 feb 2024 | 40,72 | 40,72 | 40,72 | 40,72 | -41,27 | - |
16 feb 2024 | 41,08 | 41,09 | 40,65 | 40,95 | -41,51 | 883 |
15 feb 2024 | 41,12 | 41,41 | 40,70 | 41,41 | -41,97 | 1.254 |
14 feb 2024 | 40,93 | 41,03 | 40,93 | 41,03 | -41,59 | 160 |
13 feb 2024 | 41,29 | 41,29 | 41,29 | 41,29 | -41,85 | - |
12 feb 2024 | 40,41 | 41,12 | 40,40 | 41,11 | -41,67 | 1.995 |
09 feb 2024 | 40,90 | 41,22 | 40,89 | 40,93 | -41,49 | 1.020 |
08 feb 2024 | 41,89 | 42,25 | 41,63 | 41,63 | -42,20 | 1.566 |
07 feb 2024 | 42,15 | 42,64 | 42,11 | 42,60 | -43,18 | 1.119 |
06 feb 2024 | 40,88 | 40,88 | 40,44 | 40,76 | -41,31 | 646 |
05 feb 2024 | 41,94 | 42,20 | 41,39 | 41,60 | -42,17 | 618 |
02 feb 2024 | 42,22 | 42,37 | 42,22 | 42,37 | -42,95 | 400 |
01 feb 2024 | 42,66 | 43,10 | 42,60 | 42,60 | -43,18 | 718 |
31 gen 2024 | 42,18 | 42,61 | 42,18 | 42,18 | -42,75 | 570 |
30 gen 2024 | 41,60 | 41,60 | 41,60 | 41,60 | -42,17 | - |
29 gen 2024 | 41,45 | 41,85 | 41,45 | 41,59 | -42,16 | 474 |
26 gen 2024 | 40,77 | 40,98 | 40,77 | 40,97 | -41,53 | 225 |
25 gen 2024 | 41,30 | 41,62 | 41,30 | 41,53 | -42,09 | 550 |
24 gen 2024 | 41,27 | 41,54 | 41,27 | 41,54 | -42,10 | 89 |
23 gen 2024 | 41,11 | 41,11 | 41,04 | 41,10 | -41,66 | 400 |
22 gen 2024 | 41,51 | 41,93 | 41,51 | 41,93 | -42,50 | 303 |
19 gen 2024 | 40,56 | 41,01 | 40,56 | 41,01 | -41,57 | 263 |
18 gen 2024 | 40,87 | 41,00 | 40,67 | 41,00 | -41,56 | 67 |
17 gen 2024 | 41,14 | 41,14 | 41,00 | 41,00 | -41,56 | 207 |
16 gen 2024 | 41,49 | 41,49 | 41,17 | 41,45 | -42,01 | 166 |
15 gen 2024 | 41,98 | 42,54 | 41,98 | 42,53 | -43,11 | 1.509 |
12 gen 2024 | 40,95 | 41,55 | 40,95 | 41,55 | -42,11 | 439 |
11 gen 2024 | 39,74 | 40,02 | 39,74 | 40,02 | -40,56 | 400 |
*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...