Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 38,42 | 38,87 | 38,42 | 38,87 | 38,87 | 3 |
03 mag 2024 | 38,62 | 38,63 | 38,62 | 38,63 | 38,63 | 65 |
02 mag 2024 | 37,78 | 38,16 | 37,73 | 38,16 | 38,16 | 2 |
01 mag 2024 | 37,38 | 37,65 | 37,31 | 37,31 | 37,31 | 14 |
30 apr 2024 | - | - | - | - | - | - |
29 apr 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 37,49 | 20 |
26 apr 2024 | 37,26 | 37,61 | 37,26 | 37,54 | 37,54 | 112 |
25 apr 2024 | 36,69 | 36,94 | 35,05 | 36,37 | 36,37 | 95 |
24 apr 2024 | 38,20 | 38,20 | 37,27 | 37,28 | 37,28 | 8 |
23 apr 2024 | - | - | - | - | - | - |
22 apr 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | 1 |
19 apr 2024 | - | - | - | - | - | - |
18 apr 2024 | 36,93 | 36,93 | 36,75 | 36,75 | 36,75 | 46 |
17 apr 2024 | 36,17 | 36,60 | 36,17 | 36,60 | 36,60 | 85 |
16 apr 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
15 apr 2024 | 37,12 | 37,12 | 36,13 | 36,31 | 36,31 | 353 |
12 apr 2024 | 37,69 | 37,69 | 36,90 | 36,90 | 36,90 | 196 |
11 apr 2024 | 37,93 | 37,93 | 37,70 | 37,71 | 37,71 | 14 |
11 apr 2024 | 0.35 Dividendo |
10 apr 2024 | 38,06 | 38,06 | 37,75 | 37,75 | 37,40 | 261 |
09 apr 2024 | 39,65 | 39,65 | 39,08 | 39,08 | 38,72 | 30 |
08 apr 2024 | 38,97 | 39,21 | 38,97 | 39,21 | 38,85 | 563 |
05 apr 2024 | 38,08 | 38,55 | 38,08 | 38,55 | 38,19 | 53 |
04 apr 2024 | 39,00 | 39,10 | 38,13 | 38,23 | 37,88 | 38 |
03 apr 2024 | - | - | - | - | - | - |
02 apr 2024 | 38,53 | 38,53 | 38,53 | 38,53 | 38,18 | 47 |
28 mar 2024 | 39,80 | 40,11 | 39,80 | 40,11 | 39,74 | 34 |
27 mar 2024 | 39,15 | 39,15 | 39,15 | 39,15 | 38,79 | - |
26 mar 2024 | 38,87 | 38,87 | 38,87 | 38,87 | 38,51 | 3 |
25 mar 2024 | 38,71 | 38,71 | 38,12 | 38,12 | 37,77 | 35 |
22 mar 2024 | 38,78 | 38,78 | 38,59 | 38,59 | 38,23 | 578 |
21 mar 2024 | 38,79 | 39,25 | 38,76 | 39,25 | 38,89 | 73 |
20 mar 2024 | 37,70 | 37,90 | 37,70 | 37,90 | 37,55 | 29 |
19 mar 2024 | 36,69 | 36,92 | 36,00 | 36,92 | 36,57 | 36 |
18 mar 2024 | 39,04 | 39,04 | 37,13 | 37,13 | 36,79 | 534 |
15 mar 2024 | 38,53 | 40,89 | 38,00 | 39,26 | 38,90 | 3.408 |
14 mar 2024 | 37,83 | 37,83 | 37,61 | 37,61 | 37,26 | 277 |
13 mar 2024 | 38,14 | 38,18 | 38,14 | 38,18 | 37,83 | 64 |
12 mar 2024 | 38,34 | 38,34 | 38,34 | 38,34 | 37,98 | 12 |
11 mar 2024 | 38,08 | 38,35 | 37,76 | 37,92 | 37,57 | 123 |
08 mar 2024 | 39,16 | 39,16 | 39,16 | 39,16 | 38,80 | 17 |
07 mar 2024 | 37,96 | 38,53 | 37,90 | 38,53 | 38,17 | 137 |
06 mar 2024 | 39,51 | 39,73 | 38,64 | 38,64 | 38,28 | 78 |
05 mar 2024 | 41,10 | 41,10 | 41,10 | 41,10 | 40,71 | 24 |
04 mar 2024 | 41,00 | 41,46 | 39,32 | 41,46 | 41,08 | 1 |
01 mar 2024 | 40,58 | 41,07 | 40,57 | 40,85 | 40,47 | 15 |
29 feb 2024 | 40,67 | 40,99 | 40,66 | 40,99 | 40,61 | 4.705 |
28 feb 2024 | 41,06 | 41,06 | 40,89 | 40,95 | 40,57 | 101 |
27 feb 2024 | 41,59 | 41,59 | 41,59 | 41,59 | 41,20 | 1.356 |
26 feb 2024 | 40,69 | 41,01 | 40,42 | 40,42 | 40,05 | 59 |
23 feb 2024 | 39,89 | 40,55 | 39,89 | 40,55 | 40,17 | 47 |
22 feb 2024 | 39,85 | 40,07 | 39,85 | 40,07 | 39,69 | 128 |
21 feb 2024 | 39,56 | 39,91 | 39,56 | 39,77 | 39,40 | 241 |
20 feb 2024 | 39,55 | 39,80 | 39,55 | 39,80 | 39,43 | 20 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 39,60 | 39,79 | 39,60 | 39,75 | 39,38 | 21 |
15 feb 2024 | 39,47 | 39,79 | 38,68 | 39,79 | 39,42 | 66 |
14 feb 2024 | 39,23 | 39,23 | 38,29 | 38,41 | 38,05 | 207 |
13 feb 2024 | 38,85 | 38,97 | 38,32 | 38,32 | 37,97 | 134 |
12 feb 2024 | 40,20 | 40,30 | 40,09 | 40,25 | 39,88 | 372 |
09 feb 2024 | 38,99 | 39,42 | 38,99 | 39,42 | 39,06 | 7 |
08 feb 2024 | 38,77 | 38,77 | 38,77 | 38,77 | 38,41 | - |
07 feb 2024 | 37,83 | 37,83 | 37,77 | 37,77 | 37,42 | 4 |
06 feb 2024 | 37,78 | 37,78 | 37,53 | 37,53 | 37,18 | 55 |
05 feb 2024 | 37,30 | 37,89 | 37,08 | 37,89 | 37,54 | 87 |
02 feb 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,08 | 25 |
01 feb 2024 | 37,39 | 37,71 | 37,39 | 37,39 | 37,04 | 136 |
31 gen 2024 | 37,75 | 37,75 | 37,67 | 37,67 | 37,32 | 67 |
30 gen 2024 | 36,87 | 37,60 | 36,83 | 37,60 | 37,25 | 329 |
29 gen 2024 | 36,80 | 36,98 | 36,37 | 36,37 | 36,03 | 236 |
26 gen 2024 | 36,99 | 37,40 | 36,68 | 37,40 | 37,05 | 133 |
25 gen 2024 | 36,83 | 36,99 | 36,70 | 36,99 | 36,65 | 400 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 36,45 | 36,45 | 36,42 | 36,42 | 36,08 | 56 |
22 gen 2024 | 36,25 | 36,73 | 36,19 | 36,42 | 36,08 | 259 |
19 gen 2024 | 35,94 | 36,30 | 35,77 | 35,77 | 35,44 | 39 |
18 gen 2024 | 36,04 | 36,04 | 35,48 | 35,61 | 35,28 | 256 |
17 gen 2024 | 36,43 | 36,95 | 36,19 | 36,19 | 35,86 | 25 |
16 gen 2024 | 39,04 | 39,04 | 36,46 | 36,81 | 36,46 | 777 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 39,75 | 40,52 | 39,75 | 39,92 | 39,55 | 30 |
11 gen 2024 | 40,50 | 41,19 | 39,63 | 39,73 | 39,36 | 367 |
11 gen 2024 | 2.85 Dividendo |
10 gen 2024 | 43,34 | 43,93 | 43,32 | 43,78 | 40,55 | 2.506 |
09 gen 2024 | 44,16 | 44,51 | 43,73 | 44,19 | 40,93 | 598 |
08 gen 2024 | 44,76 | 45,32 | 44,54 | 44,54 | 41,25 | 276 |
05 gen 2024 | 44,54 | 45,53 | 44,54 | 45,37 | 42,02 | 1.546 |
04 gen 2024 | 45,85 | 45,85 | 45,77 | 45,85 | 42,47 | 242 |
03 gen 2024 | 47,77 | 47,78 | 46,12 | 46,16 | 42,76 | 1.251 |
02 gen 2024 | 47,31 | 47,78 | 46,82 | 47,74 | 44,21 | 1.650 |
29 dic 2023 | 48,02 | 48,02 | 47,48 | 47,48 | 43,98 | 25 |
28 dic 2023 | 47,57 | 47,96 | 47,41 | 47,96 | 44,42 | 2.534 |
27 dic 2023 | 47,63 | 47,66 | 47,63 | 47,66 | 44,14 | 91 |
22 dic 2023 | 46,50 | 46,78 | 46,50 | 46,78 | 43,33 | 136 |
21 dic 2023 | 46,65 | 46,76 | 46,39 | 46,74 | 43,29 | 2.564 |
20 dic 2023 | 46,59 | 46,82 | 46,59 | 46,82 | 43,37 | 197 |
19 dic 2023 | 45,59 | 45,59 | 45,53 | 45,53 | 42,17 | 24 |
18 dic 2023 | 44,97 | 45,16 | 44,50 | 44,50 | 41,22 | 67 |
15 dic 2023 | - | - | - | - | - | - |
14 dic 2023 | 43,09 | 44,01 | 43,09 | 43,91 | 40,67 | 48 |
*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...