Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 42,73 | 43,34 | 42,38 | 42,38 | 42,38 | 339 |
02 mag 2024 | 41,81 | 42,87 | 41,81 | 42,58 | 42,58 | 849 |
01 mag 2024 | 41,72 | 41,72 | 40,79 | 40,79 | 40,79 | 463 |
30 apr 2024 | 42,35 | 42,35 | 41,37 | 41,37 | 41,37 | 1.093 |
29 apr 2024 | 41,75 | 42,19 | 41,20 | 42,07 | 42,07 | 708 |
26 apr 2024 | 41,80 | 42,28 | 41,54 | 41,68 | 41,68 | 1.656 |
25 apr 2024 | 41,00 | 41,91 | 40,02 | 41,23 | 41,23 | 2.020 |
24 apr 2024 | 41,96 | 42,75 | 41,74 | 42,01 | 42,01 | 1.675 |
23 apr 2024 | 40,37 | 41,77 | 39,84 | 41,75 | 41,75 | 2.426 |
22 apr 2024 | 39,63 | 40,84 | 39,63 | 40,84 | 40,84 | 1.849 |
19 apr 2024 | 39,73 | 40,04 | 39,22 | 39,60 | 39,60 | 553 |
18 apr 2024 | 40,53 | 40,53 | 39,40 | 39,40 | 39,40 | 1.067 |
17 apr 2024 | 40,03 | 40,89 | 40,03 | 40,38 | 40,38 | 1.543 |
16 apr 2024 | 37,70 | 39,69 | 37,70 | 39,12 | 39,12 | 1.029 |
15 apr 2024 | 39,51 | 40,42 | 39,08 | 39,08 | 39,08 | 2.012 |
12 apr 2024 | 40,37 | 40,37 | 39,55 | 39,69 | 39,69 | 405 |
11 apr 2024 | 38,98 | 39,85 | 38,98 | 39,58 | 39,58 | 567 |
10 apr 2024 | 38,09 | 39,05 | 37,57 | 38,74 | 38,74 | 2.731 |
09 apr 2024 | 40,15 | 40,34 | 38,77 | 38,87 | 38,87 | 1.007 |
08 apr 2024 | 40,39 | 40,41 | 38,90 | 39,94 | 39,94 | 5.043 |
05 apr 2024 | 39,08 | 40,52 | 38,93 | 40,14 | 40,14 | 4.877 |
04 apr 2024 | 42,05 | 42,24 | 39,67 | 40,60 | 40,60 | 15.690 |
03 apr 2024 | 41,26 | 42,03 | 40,28 | 41,92 | 41,92 | 6.253 |
02 apr 2024 | 40,65 | 41,19 | 39,76 | 40,34 | 40,34 | 2.773 |
28 mar 2024 | 37,61 | 39,03 | 37,61 | 38,28 | 38,28 | 51 |
27 mar 2024 | 37,31 | 37,48 | 36,96 | 37,19 | 37,19 | 668 |
26 mar 2024 | 37,53 | 38,12 | 36,69 | 36,89 | 36,89 | 1.982 |
25 mar 2024 | 37,64 | 38,50 | 37,41 | 37,51 | 37,51 | 1.731 |
22 mar 2024 | 38,27 | 38,54 | 37,94 | 38,47 | 38,47 | 1.374 |
21 mar 2024 | 37,59 | 38,15 | 37,37 | 38,11 | 38,11 | 406 |
20 mar 2024 | 37,68 | 37,68 | 36,39 | 37,27 | 37,27 | 1.812 |
19 mar 2024 | 36,95 | 37,62 | 36,60 | 37,42 | 37,42 | 1.239 |
18 mar 2024 | 37,70 | 37,70 | 37,15 | 37,28 | 37,28 | 886 |
15 mar 2024 | 37,35 | 37,93 | 37,35 | 37,90 | 37,90 | 211 |
14 mar 2024 | 37,83 | 38,30 | 37,36 | 37,53 | 37,53 | 283 |
13 mar 2024 | 38,45 | 38,62 | 38,03 | 38,21 | 38,21 | 357 |
12 mar 2024 | 38,48 | 38,85 | 38,18 | 38,18 | 38,18 | 901 |
11 mar 2024 | 37,24 | 37,91 | 36,92 | 37,90 | 37,90 | 891 |
08 mar 2024 | 37,72 | 38,28 | 37,20 | 37,37 | 37,37 | 835 |
07 mar 2024 | 36,99 | 37,27 | 36,64 | 37,12 | 37,12 | 935 |
06 mar 2024 | 36,49 | 36,76 | 36,08 | 36,58 | 36,58 | 1.322 |
05 mar 2024 | 34,89 | 36,49 | 34,58 | 36,45 | 36,45 | 1.144 |
04 mar 2024 | 35,38 | 36,07 | 35,24 | 35,25 | 35,25 | 3.181 |
01 mar 2024 | 36,75 | 36,76 | 36,20 | 36,52 | 36,52 | 1.577 |
29 feb 2024 | 36,10 | 36,42 | 35,78 | 36,39 | 36,39 | 127 |
28 feb 2024 | 35,59 | 36,74 | 35,59 | 35,86 | 35,86 | 1.507 |
27 feb 2024 | 35,86 | 36,02 | 35,04 | 35,81 | 35,81 | 3.707 |
26 feb 2024 | 36,08 | 37,31 | 35,82 | 36,42 | 36,42 | 3.429 |
23 feb 2024 | 35,25 | 35,98 | 35,25 | 35,98 | 35,98 | 1.946 |
22 feb 2024 | 35,00 | 35,96 | 34,76 | 35,75 | 35,75 | 1.632 |
21 feb 2024 | 34,52 | 35,60 | 34,52 | 35,18 | 35,18 | 763 |
20 feb 2024 | 34,35 | 35,05 | 33,16 | 33,66 | 33,66 | 3.060 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 35,58 | 36,00 | 34,93 | 35,21 | 35,21 | 1.219 |
15 feb 2024 | 34,74 | 35,66 | 34,63 | 35,53 | 35,53 | 912 |
14 feb 2024 | 36,38 | 36,38 | 35,75 | 35,86 | 35,86 | 386 |
13 feb 2024 | 35,01 | 35,55 | 34,86 | 35,24 | 35,24 | 579 |
12 feb 2024 | 34,94 | 36,33 | 34,94 | 35,77 | 35,77 | 2.024 |
09 feb 2024 | 36,23 | 36,40 | 34,89 | 34,89 | 34,89 | 636 |
08 feb 2024 | 35,72 | 36,01 | 35,63 | 35,63 | 35,63 | 327 |
07 feb 2024 | 35,65 | 35,89 | 35,14 | 35,14 | 35,14 | 222 |
06 feb 2024 | 35,09 | 36,47 | 34,85 | 35,70 | 35,70 | 387 |
05 feb 2024 | 35,02 | 35,73 | 34,48 | 35,16 | 35,16 | 1.587 |
02 feb 2024 | 36,97 | 37,66 | 35,05 | 36,34 | 36,34 | 2.328 |
02 feb 2024 | 1 Dividendo |
01 feb 2024 | 39,92 | 39,98 | 35,98 | 38,32 | 37,32 | 4.957 |
31 gen 2024 | 38,15 | 38,50 | 37,07 | 37,48 | 36,50 | 3.865 |
30 gen 2024 | 38,67 | 38,76 | 37,77 | 38,69 | 37,68 | 1.532 |
29 gen 2024 | 39,51 | 40,03 | 38,09 | 38,74 | 37,73 | 3.184 |
26 gen 2024 | 40,40 | 40,40 | 38,07 | 38,87 | 37,86 | 2.590 |
25 gen 2024 | 41,35 | 42,00 | 39,83 | 40,18 | 39,13 | 4.062 |
24 gen 2024 | 42,15 | 42,72 | 41,74 | 42,09 | 40,99 | 1.648 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 41,87 | 42,48 | 41,28 | 41,28 | 40,20 | 2.071 |
19 gen 2024 | 41,68 | 42,15 | 41,25 | 41,60 | 40,51 | 1.540 |
18 gen 2024 | 41,25 | 41,94 | 40,43 | 40,76 | 39,69 | 2.096 |
17 gen 2024 | 42,02 | 42,78 | 40,55 | 41,82 | 40,73 | 7.849 |
16 gen 2024 | 43,42 | 43,42 | 41,12 | 41,30 | 40,22 | 2.910 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 42,40 | 43,06 | 41,73 | 42,46 | 41,35 | 7.950 |
11 gen 2024 | 44,06 | 44,06 | 39,43 | 40,08 | 39,03 | 3.029 |
10 gen 2024 | 45,41 | 46,35 | 43,62 | 44,14 | 42,99 | 2.177 |
09 gen 2024 | 47,27 | 47,49 | 44,87 | 45,49 | 44,30 | 5.451 |
08 gen 2024 | 47,26 | 47,42 | 45,13 | 47,01 | 45,78 | 2.090 |
05 gen 2024 | 47,42 | 49,48 | 47,42 | 48,58 | 47,31 | 2.262 |
04 gen 2024 | 47,31 | 49,19 | 47,03 | 48,56 | 47,29 | 5.344 |
03 gen 2024 | 43,46 | 45,94 | 43,46 | 45,65 | 44,46 | 560 |
02 gen 2024 | 44,62 | 45,00 | 43,20 | 43,57 | 42,43 | 2.627 |
29 dic 2023 | 43,87 | 44,15 | 43,38 | 43,46 | 42,33 | 498 |
28 dic 2023 | 45,42 | 45,80 | 44,67 | 44,91 | 43,74 | 2.298 |
27 dic 2023 | 45,53 | 46,47 | 45,53 | 45,65 | 44,46 | 851 |
22 dic 2023 | 46,28 | 47,06 | 46,27 | 46,38 | 45,17 | 788 |
21 dic 2023 | 45,70 | 45,70 | 44,43 | 44,89 | 43,72 | 1.066 |
20 dic 2023 | 44,78 | 45,54 | 44,78 | 45,54 | 44,35 | 1.408 |
19 dic 2023 | 44,27 | 44,62 | 43,55 | 44,21 | 43,05 | 1.156 |
18 dic 2023 | 44,03 | 44,27 | 42,71 | 43,18 | 42,05 | 1.174 |
15 dic 2023 | 40,49 | 42,82 | 40,49 | 42,40 | 41,29 | 972 |
14 dic 2023 | 39,27 | 40,47 | 39,20 | 40,43 | 39,37 | 1.065 |
13 dic 2023 | 38,02 | 38,69 | 38,00 | 38,69 | 37,69 | 384 |
12 dic 2023 | 37,01 | 38,49 | 36,59 | 38,30 | 37,30 | 2.260 |
*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...