Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 giu 2024 | 41,20 | 41,76 | 40,74 | 41,76 | 41,76 | 380.198 |
07 giu 2024 | 41,30 | 41,46 | 40,84 | 41,20 | 41,20 | 424.915 |
06 giu 2024 | 41,28 | 41,28 | 40,56 | 41,12 | 41,12 | 375.879 |
05 giu 2024 | 40,80 | 41,50 | 40,06 | 41,04 | 41,04 | 749.474 |
05 giu 2024 | 2.1 Dividendo |
04 giu 2024 | 46,30 | 46,38 | 44,82 | 45,12 | 43,02 | 709.333 |
03 giu 2024 | 46,50 | 46,94 | 45,96 | 45,96 | 43,82 | 427.448 |
31 mag 2024 | 45,66 | 46,24 | 45,02 | 46,24 | 44,09 | 950.420 |
30 mag 2024 | 45,80 | 45,98 | 45,10 | 45,36 | 43,25 | 291.091 |
29 mag 2024 | 46,80 | 46,80 | 45,30 | 45,82 | 43,69 | 638.698 |
28 mag 2024 | 47,00 | 47,16 | 46,38 | 46,52 | 44,35 | 271.514 |
27 mag 2024 | 46,66 | 47,20 | 46,50 | 46,90 | 44,72 | 164.533 |
24 mag 2024 | 46,78 | 46,88 | 46,24 | 46,64 | 44,47 | 362.928 |
23 mag 2024 | 46,54 | 47,18 | 46,40 | 47,06 | 44,87 | 355.705 |
22 mag 2024 | 47,90 | 47,90 | 46,40 | 46,58 | 44,41 | 728.566 |
21 mag 2024 | 47,60 | 48,14 | 47,54 | 48,08 | 45,84 | 354.417 |
20 mag 2024 | 47,50 | 48,08 | 47,40 | 47,52 | 45,31 | 376.112 |
17 mag 2024 | 46,50 | 47,58 | 46,48 | 47,50 | 45,29 | 440.367 |
16 mag 2024 | 47,14 | 47,28 | 46,64 | 46,80 | 44,62 | 325.728 |
15 mag 2024 | 47,68 | 47,68 | 46,78 | 47,12 | 44,93 | 517.648 |
14 mag 2024 | 47,50 | 47,76 | 47,20 | 47,38 | 45,17 | 373.028 |
13 mag 2024 | 47,10 | 47,46 | 46,96 | 47,16 | 44,97 | 467.814 |
10 mag 2024 | 46,46 | 47,30 | 46,46 | 46,84 | 44,66 | 465.669 |
09 mag 2024 | 45,12 | 46,60 | 45,12 | 46,46 | 44,30 | 414.453 |
08 mag 2024 | 44,90 | 45,42 | 44,58 | 45,34 | 43,23 | 342.021 |
07 mag 2024 | 44,36 | 44,98 | 44,22 | 44,90 | 42,81 | 366.845 |
06 mag 2024 | 44,30 | 44,58 | 44,06 | 44,14 | 42,09 | 252.115 |
03 mag 2024 | 44,08 | 44,68 | 43,74 | 44,14 | 42,09 | 421.413 |
02 mag 2024 | 44,30 | 44,60 | 43,32 | 43,80 | 41,76 | 551.709 |
30 apr 2024 | 43,70 | 45,90 | 43,70 | 44,68 | 42,60 | 946.317 |
29 apr 2024 | 43,40 | 43,76 | 43,38 | 43,58 | 41,55 | 407.808 |
26 apr 2024 | 43,70 | 43,84 | 43,12 | 43,26 | 41,25 | 362.684 |
25 apr 2024 | 43,30 | 43,66 | 43,04 | 43,66 | 41,63 | 315.788 |
24 apr 2024 | 43,92 | 43,92 | 43,08 | 43,22 | 41,21 | 408.392 |
23 apr 2024 | 43,80 | 43,96 | 43,52 | 43,70 | 41,67 | 308.918 |
22 apr 2024 | 43,66 | 43,76 | 43,22 | 43,62 | 41,59 | 256.588 |
19 apr 2024 | 43,94 | 44,20 | 43,12 | 43,58 | 41,55 | 308.111 |
18 apr 2024 | 44,00 | 44,10 | 43,60 | 43,88 | 41,84 | 341.465 |
17 apr 2024 | 43,94 | 44,32 | 43,70 | 44,06 | 42,01 | 340.309 |
16 apr 2024 | 44,28 | 44,34 | 43,56 | 44,04 | 41,99 | 353.319 |
15 apr 2024 | 45,00 | 45,00 | 44,30 | 44,44 | 42,37 | 313.386 |
12 apr 2024 | 43,76 | 45,00 | 43,76 | 45,00 | 42,91 | 368.504 |
11 apr 2024 | 43,60 | 44,40 | 43,44 | 43,70 | 41,67 | 393.818 |
10 apr 2024 | 44,02 | 44,14 | 42,80 | 43,66 | 41,63 | 512.335 |
09 apr 2024 | 45,10 | 45,26 | 43,86 | 43,88 | 41,84 | 659.539 |
08 apr 2024 | 45,26 | 45,38 | 44,98 | 45,08 | 42,98 | 336.247 |
05 apr 2024 | 44,76 | 45,56 | 44,72 | 45,28 | 43,17 | 368.742 |
04 apr 2024 | 44,86 | 44,96 | 44,32 | 44,90 | 42,81 | 253.162 |
03 apr 2024 | 44,36 | 44,88 | 44,20 | 44,88 | 42,79 | 411.561 |
02 apr 2024 | 44,00 | 44,98 | 44,00 | 44,28 | 42,22 | 488.432 |
28 mar 2024 | 43,49 | 43,86 | 43,18 | 43,86 | 41,82 | 448.439 |
27 mar 2024 | 43,15 | 43,21 | 42,90 | 42,91 | 40,91 | 287.863 |
26 mar 2024 | 43,28 | 43,59 | 43,19 | 43,31 | 41,29 | 304.001 |
25 mar 2024 | 43,03 | 43,46 | 42,91 | 43,21 | 41,20 | 231.103 |
22 mar 2024 | 42,41 | 43,57 | 42,41 | 43,02 | 41,02 | 233.371 |
21 mar 2024 | 42,90 | 43,11 | 42,45 | 42,64 | 40,66 | 409.373 |
20 mar 2024 | 42,05 | 42,79 | 42,02 | 42,61 | 40,63 | 372.867 |
19 mar 2024 | 41,77 | 42,35 | 41,50 | 42,26 | 40,29 | 403.543 |
18 mar 2024 | 41,63 | 42,07 | 41,50 | 41,90 | 39,95 | 367.616 |
15 mar 2024 | 41,71 | 42,22 | 41,39 | 41,39 | 39,46 | 2.552.481 |
14 mar 2024 | 41,40 | 41,67 | 41,08 | 41,67 | 39,73 | 496.266 |
13 mar 2024 | 40,55 | 41,51 | 40,40 | 41,36 | 39,44 | 456.359 |
12 mar 2024 | 40,39 | 40,85 | 40,22 | 40,41 | 38,53 | 340.495 |
11 mar 2024 | 40,00 | 40,21 | 39,82 | 40,10 | 38,23 | 267.728 |
08 mar 2024 | 40,38 | 40,51 | 39,91 | 39,91 | 38,05 | 376.221 |
07 mar 2024 | 40,69 | 40,69 | 39,91 | 39,97 | 38,11 | 566.630 |
06 mar 2024 | 40,60 | 41,13 | 40,39 | 40,52 | 38,63 | 474.787 |
05 mar 2024 | 40,57 | 40,88 | 40,05 | 40,60 | 38,71 | 455.551 |
04 mar 2024 | 40,97 | 41,35 | 40,72 | 40,78 | 38,88 | 346.837 |
01 mar 2024 | 41,01 | 41,17 | 40,77 | 40,81 | 38,91 | 329.769 |
29 feb 2024 | 40,50 | 41,10 | 40,40 | 40,74 | 38,84 | 742.761 |
28 feb 2024 | 40,89 | 40,89 | 40,43 | 40,60 | 38,71 | 223.583 |
27 feb 2024 | 40,35 | 41,12 | 40,30 | 40,68 | 38,79 | 304.600 |
26 feb 2024 | 40,65 | 40,65 | 40,13 | 40,34 | 38,46 | 199.720 |
23 feb 2024 | 41,25 | 41,53 | 40,40 | 40,59 | 38,70 | 335.831 |
22 feb 2024 | 41,87 | 42,37 | 41,36 | 41,55 | 39,62 | 276.062 |
21 feb 2024 | 41,17 | 41,99 | 40,73 | 41,68 | 39,74 | 401.536 |
20 feb 2024 | 41,18 | 41,68 | 40,79 | 40,80 | 38,90 | 347.351 |
19 feb 2024 | 40,90 | 41,47 | 40,66 | 40,97 | 39,06 | 243.252 |
16 feb 2024 | 40,55 | 41,12 | 40,31 | 40,66 | 38,77 | 478.846 |
15 feb 2024 | 40,10 | 40,28 | 39,65 | 40,15 | 38,28 | 211.229 |
14 feb 2024 | 40,41 | 40,55 | 39,94 | 40,05 | 38,19 | 250.507 |
13 feb 2024 | 40,15 | 40,75 | 40,00 | 40,24 | 38,37 | 290.261 |
12 feb 2024 | 39,68 | 40,05 | 39,25 | 39,85 | 38,00 | 374.760 |
09 feb 2024 | 40,00 | 40,04 | 39,35 | 39,43 | 37,59 | 300.524 |
08 feb 2024 | 39,82 | 39,97 | 39,23 | 39,75 | 37,90 | 221.486 |
07 feb 2024 | 40,05 | 40,25 | 39,59 | 39,62 | 37,78 | 284.819 |
06 feb 2024 | 40,00 | 40,70 | 40,00 | 40,02 | 38,16 | 303.241 |
05 feb 2024 | 40,50 | 40,86 | 39,75 | 39,77 | 37,92 | 508.207 |
02 feb 2024 | 41,40 | 41,66 | 40,39 | 40,39 | 38,51 | 610.887 |
01 feb 2024 | 41,52 | 42,01 | 41,27 | 41,57 | 39,64 | 554.577 |
31 gen 2024 | 40,20 | 41,41 | 40,15 | 41,31 | 39,39 | 916.030 |
30 gen 2024 | 40,50 | 40,70 | 40,15 | 40,16 | 38,29 | 272.809 |
29 gen 2024 | 39,99 | 41,10 | 39,97 | 40,39 | 38,51 | 480.147 |
26 gen 2024 | 39,40 | 39,95 | 39,35 | 39,57 | 37,73 | 307.403 |
25 gen 2024 | 38,82 | 39,29 | 38,74 | 39,23 | 37,40 | 229.922 |
24 gen 2024 | 38,29 | 38,85 | 38,22 | 38,80 | 36,99 | 250.965 |
23 gen 2024 | 38,25 | 38,58 | 38,14 | 38,25 | 36,47 | 329.840 |
22 gen 2024 | 38,18 | 38,38 | 37,68 | 38,12 | 36,35 | 276.661 |
19 gen 2024 | 38,20 | 38,34 | 37,81 | 37,81 | 36,05 | 189.446 |
*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...