Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | 60 |
16 mag 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,93 | - |
15 mag 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
14 mag 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
13 mag 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
10 mag 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
10 mag 2024 | 0.05 Dividendo |
09 mag 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,42 | - |
08 mag 2024 | 35,13 | 35,37 | 35,13 | 35,37 | 35,32 | 60 |
07 mag 2024 | 35,22 | 35,53 | 35,22 | 35,53 | 35,48 | - |
06 mag 2024 | 34,26 | 34,81 | 34,26 | 34,81 | 34,76 | 160 |
03 mag 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,29 | - |
02 mag 2024 | 34,36 | 34,53 | 34,36 | 34,53 | 34,49 | 528 |
30 apr 2024 | 34,15 | 34,30 | 34,15 | 34,30 | 34,25 | 528 |
29 apr 2024 | 34,71 | 34,85 | 34,71 | 34,85 | 34,80 | - |
26 apr 2024 | 34,10 | 34,53 | 34,10 | 34,53 | 34,48 | 688 |
25 apr 2024 | 33,96 | 34,28 | 33,96 | 34,28 | 34,23 | 528 |
24 apr 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,24 | - |
23 apr 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 35,97 | - |
22 apr 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,82 | - |
19 apr 2024 | 36,35 | 36,35 | 36,18 | 36,18 | 36,13 | 60 |
18 apr 2024 | 36,60 | 36,99 | 36,60 | 36,99 | 36,93 | 60 |
17 apr 2024 | 37,73 | 37,73 | 37,73 | 37,73 | 37,68 | - |
16 apr 2024 | 38,01 | 38,19 | 38,01 | 38,19 | 38,13 | - |
15 apr 2024 | 38,55 | 38,55 | 38,55 | 38,55 | 38,50 | - |
12 apr 2024 | 39,26 | 39,26 | 39,26 | 39,26 | 39,20 | - |
11 apr 2024 | 39,16 | 39,16 | 39,16 | 39,16 | 39,10 | - |
10 apr 2024 | 38,43 | 38,43 | 38,43 | 38,43 | 38,38 | - |
09 apr 2024 | 37,05 | 37,89 | 37,05 | 37,89 | 37,84 | 70 |
08 apr 2024 | 37,76 | 37,76 | 37,76 | 37,76 | 37,71 | - |
05 apr 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,59 | - |
04 apr 2024 | 38,65 | 38,65 | 38,65 | 38,65 | 38,60 | - |
03 apr 2024 | 38,33 | 38,33 | 38,33 | 38,33 | 38,28 | - |
02 apr 2024 | 38,94 | 38,94 | 38,94 | 38,94 | 38,89 | - |
28 mar 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,65 | - |
27 mar 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,28 | - |
26 mar 2024 | 36,81 | 37,33 | 36,81 | 37,33 | 37,28 | - |
25 mar 2024 | 36,33 | 37,19 | 36,33 | 37,19 | 37,13 | - |
22 mar 2024 | 36,94 | 37,00 | 36,94 | 37,00 | 36,95 | - |
21 mar 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,31 | - |
20 mar 2024 | 36,59 | 36,76 | 36,49 | 36,76 | 36,71 | 25 |
19 mar 2024 | 35,78 | 36,25 | 35,78 | 36,25 | 36,20 | - |
18 mar 2024 | 35,44 | 35,83 | 35,29 | 35,83 | 35,78 | 1.584 |
15 mar 2024 | 34,88 | 35,72 | 34,88 | 35,49 | 35,43 | 1.762 |
14 mar 2024 | 39,00 | 39,00 | 35,77 | 35,77 | 35,72 | - |
13 mar 2024 | 42,60 | 42,60 | 42,04 | 42,04 | 41,99 | 1.000 |
12 mar 2024 | 42,82 | 43,16 | 42,82 | 42,99 | 42,92 | 200 |
11 mar 2024 | 42,99 | 43,47 | 42,99 | 43,47 | 43,40 | 200 |
08 mar 2024 | 43,35 | 43,35 | 43,35 | 43,35 | 43,29 | - |
07 mar 2024 | 43,09 | 43,51 | 43,09 | 43,51 | 43,44 | - |
06 mar 2024 | 43,83 | 43,83 | 43,83 | 43,83 | 43,77 | - |
05 mar 2024 | 43,80 | 43,80 | 43,80 | 43,80 | 43,74 | - |
04 mar 2024 | 43,50 | 43,50 | 43,50 | 43,50 | 43,44 | - |
01 mar 2024 | 43,71 | 43,71 | 43,71 | 43,71 | 43,65 | - |
29 feb 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,61 | - |
28 feb 2024 | 43,44 | 43,44 | 43,44 | 43,44 | 43,38 | - |
27 feb 2024 | 43,74 | 43,74 | 43,74 | 43,74 | 43,67 | - |
26 feb 2024 | 43,46 | 43,46 | 43,46 | 43,46 | 43,40 | - |
23 feb 2024 | 42,88 | 42,88 | 42,88 | 42,88 | 42,81 | - |
22 feb 2024 | 42,58 | 42,58 | 42,58 | 42,58 | 42,51 | - |
21 feb 2024 | 42,19 | 42,19 | 42,19 | 42,19 | 42,13 | - |
20 feb 2024 | 42,20 | 42,40 | 42,20 | 42,40 | 42,34 | 400 |
19 feb 2024 | 42,53 | 42,53 | 42,53 | 42,53 | 42,48 | - |
16 feb 2024 | 42,35 | 42,35 | 42,35 | 42,35 | 42,30 | - |
15 feb 2024 | 42,44 | 42,44 | 42,44 | 42,44 | 42,39 | - |
14 feb 2024 | 42,47 | 42,47 | 42,47 | 42,47 | 42,42 | - |
13 feb 2024 | 42,33 | 42,33 | 42,33 | 42,33 | 42,28 | - |
12 feb 2024 | 42,63 | 42,63 | 42,63 | 42,63 | 42,56 | - |
09 feb 2024 | 42,78 | 42,78 | 42,78 | 42,78 | 42,72 | - |
09 feb 2024 | 0.05 Dividendo |
08 feb 2024 | 42,60 | 42,60 | 42,60 | 42,60 | 42,49 | - |
07 feb 2024 | 42,04 | 42,04 | 42,04 | 42,04 | 41,94 | - |
06 feb 2024 | 42,17 | 42,17 | 42,17 | 42,17 | 42,07 | - |
05 feb 2024 | 42,35 | 42,41 | 42,35 | 42,41 | 42,30 | 50 |
02 feb 2024 | 42,92 | 42,92 | 42,92 | 42,92 | 42,81 | - |
01 feb 2024 | 43,24 | 43,24 | 43,24 | 43,24 | 43,13 | - |
31 gen 2024 | 44,42 | 44,42 | 44,42 | 44,42 | 44,31 | - |
30 gen 2024 | 44,36 | 44,36 | 44,36 | 44,36 | 44,25 | - |
29 gen 2024 | 44,35 | 44,35 | 44,35 | 44,35 | 44,24 | - |
26 gen 2024 | 44,44 | 44,44 | 44,44 | 44,44 | 44,32 | - |
25 gen 2024 | 44,35 | 44,35 | 44,35 | 44,35 | 44,24 | - |
24 gen 2024 | 44,25 | 44,25 | 44,25 | 44,25 | 44,14 | - |
23 gen 2024 | 43,75 | 43,75 | 43,75 | 43,75 | 43,64 | - |
22 gen 2024 | 43,88 | 43,90 | 43,88 | 43,90 | 43,79 | - |
19 gen 2024 | 43,40 | 43,40 | 43,40 | 43,40 | 43,29 | - |
18 gen 2024 | 43,15 | 43,15 | 43,15 | 43,15 | 43,04 | - |
17 gen 2024 | 43,21 | 43,21 | 43,21 | 43,21 | 43,10 | - |
16 gen 2024 | 43,11 | 43,51 | 43,11 | 43,51 | 43,40 | - |
15 gen 2024 | 42,74 | 42,74 | 42,74 | 42,74 | 42,63 | 50 |
12 gen 2024 | 43,35 | 43,35 | 43,22 | 43,22 | 43,11 | 1.350 |
11 gen 2024 | 43,88 | 43,88 | 43,88 | 43,88 | 43,76 | - |
10 gen 2024 | 44,09 | 44,09 | 44,09 | 44,09 | 43,98 | - |
09 gen 2024 | 44,06 | 44,06 | 44,06 | 44,06 | 43,95 | - |
08 gen 2024 | 43,85 | 43,85 | 43,85 | 43,85 | 43,74 | - |
05 gen 2024 | 43,65 | 43,97 | 43,65 | 43,97 | 43,86 | - |
04 gen 2024 | 43,66 | 43,84 | 43,66 | 43,84 | 43,73 | - |
03 gen 2024 | 43,42 | 43,84 | 43,42 | 43,84 | 43,73 | - |
02 gen 2024 | 43,77 | 43,77 | 43,77 | 43,77 | 43,66 | - |
29 dic 2023 | 44,00 | 44,00 | 44,00 | 44,00 | 43,89 | 10 |
28 dic 2023 | 43,42 | 43,42 | 43,42 | 43,42 | 43,30 | - |
*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...