Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 45,98 | 46,14 | 45,77 | 45,78 | 45,78 | 1.227 |
01 mag 2024 | 45,40 | 45,68 | 45,13 | 45,68 | 45,68 | 381 |
30 apr 2024 | 44,93 | 45,72 | 44,90 | 45,72 | 45,72 | 682 |
29 apr 2024 | 44,92 | 44,92 | 44,60 | 44,92 | 44,92 | 790 |
26 apr 2024 | 45,05 | 45,45 | 45,05 | 45,10 | 45,10 | 175.684 |
25 apr 2024 | 45,79 | 45,93 | 45,53 | 45,53 | 45,53 | 152.727 |
24 apr 2024 | 44,63 | 45,66 | 44,36 | 45,61 | 45,61 | 977 |
23 apr 2024 | 45,14 | 45,41 | 45,14 | 45,41 | 45,41 | 399 |
22 apr 2024 | 44,26 | 45,11 | 44,26 | 45,11 | 45,11 | 1.225 |
19 apr 2024 | 43,83 | 44,31 | 43,78 | 44,31 | 44,31 | 323 |
18 apr 2024 | 43,69 | 43,69 | 43,48 | 43,54 | 43,54 | 155 |
17 apr 2024 | 43,34 | 43,37 | 42,86 | 43,00 | 43,00 | 534 |
16 apr 2024 | 42,84 | 43,01 | 42,61 | 43,01 | 43,01 | 1.361 |
15 apr 2024 | 42,47 | 42,92 | 42,30 | 42,78 | 42,78 | 1.607 |
12 apr 2024 | 43,07 | 43,30 | 42,37 | 42,38 | 42,38 | 2.039 |
11 apr 2024 | 43,79 | 43,79 | 43,06 | 43,26 | 43,26 | 1.183 |
10 apr 2024 | 43,92 | 44,26 | 43,70 | 43,70 | 43,70 | 766 |
09 apr 2024 | 43,77 | 44,10 | 43,70 | 44,10 | 44,10 | 208 |
08 apr 2024 | 43,30 | 43,94 | 43,13 | 43,89 | 43,89 | 628 |
05 apr 2024 | 43,55 | 43,57 | 43,23 | 43,26 | 43,26 | 928 |
04 apr 2024 | 43,01 | 43,77 | 43,01 | 43,57 | 43,57 | 3.755 |
03 apr 2024 | 43,22 | 43,33 | 42,90 | 42,90 | 42,90 | 2.772 |
03 apr 2024 | 0.37 Dividendo |
02 apr 2024 | 44,74 | 44,86 | 44,42 | 44,51 | 44,14 | 2.911 |
28 mar 2024 | 44,71 | 44,78 | 44,47 | 44,51 | 44,14 | 1.799 |
27 mar 2024 | 44,02 | 44,24 | 43,55 | 44,10 | 43,73 | 1.420 |
26 mar 2024 | 43,31 | 43,61 | 43,28 | 43,61 | 43,25 | 812 |
25 mar 2024 | 43,79 | 43,81 | 43,24 | 43,27 | 42,91 | 1.212 |
22 mar 2024 | 43,46 | 43,65 | 43,15 | 43,36 | 43,00 | 678 |
21 mar 2024 | 43,17 | 43,47 | 42,87 | 42,98 | 42,62 | 399 |
20 mar 2024 | 44,05 | 44,08 | 43,77 | 43,82 | 43,46 | 261 |
19 mar 2024 | 43,52 | 43,53 | 43,15 | 43,37 | 43,01 | 464 |
18 mar 2024 | 42,62 | 43,56 | 42,62 | 43,28 | 42,92 | 4.096 |
15 mar 2024 | 42,25 | 42,44 | 42,12 | 42,44 | 42,08 | 251 |
14 mar 2024 | 42,64 | 42,77 | 41,97 | 41,97 | 41,62 | 2.642 |
13 mar 2024 | 43,24 | 43,24 | 42,79 | 42,82 | 42,46 | 107 |
12 mar 2024 | 42,90 | 42,98 | 42,57 | 42,98 | 42,62 | 809 |
11 mar 2024 | 42,88 | 43,12 | 42,69 | 42,87 | 42,51 | 8.090 |
08 mar 2024 | 41,96 | 42,14 | 41,92 | 42,07 | 41,72 | 577 |
07 mar 2024 | 43,30 | 43,37 | 42,08 | 42,11 | 41,76 | 2.724 |
06 mar 2024 | 43,50 | 44,96 | 42,63 | 42,83 | 42,47 | 6.371 |
05 mar 2024 | 43,56 | 43,56 | 42,81 | 43,14 | 42,78 | 2.081 |
04 mar 2024 | 42,72 | 43,08 | 42,58 | 42,98 | 42,62 | 1.112 |
01 mar 2024 | 42,72 | 42,78 | 42,54 | 42,54 | 42,19 | 3.551 |
29 feb 2024 | 42,56 | 42,81 | 42,15 | 42,81 | 42,45 | 67.424 |
28 feb 2024 | 42,31 | 42,31 | 41,92 | 41,96 | 41,61 | 473 |
27 feb 2024 | 42,18 | 42,28 | 42,01 | 42,28 | 41,93 | 25.494 |
26 feb 2024 | 42,41 | 42,49 | 42,22 | 42,28 | 41,93 | 443 |
23 feb 2024 | 42,06 | 42,51 | 42,05 | 42,51 | 42,16 | 811 |
22 feb 2024 | 42,53 | 42,55 | 41,57 | 42,06 | 41,71 | 7.216 |
21 feb 2024 | 42,47 | 42,73 | 42,31 | 42,42 | 42,07 | 50 |
20 feb 2024 | 41,92 | 42,64 | 41,78 | 42,37 | 42,02 | 1.250 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 41,28 | 41,41 | 40,98 | 41,39 | 41,04 | 409 |
15 feb 2024 | 41,00 | 41,35 | 40,92 | 40,92 | 40,58 | 3.211 |
14 feb 2024 | 41,45 | 41,54 | 40,28 | 40,59 | 40,25 | 1.438 |
13 feb 2024 | 42,51 | 42,86 | 41,58 | 41,71 | 41,36 | 406 |
12 feb 2024 | 41,78 | 42,24 | 41,60 | 42,14 | 41,79 | 3.061 |
09 feb 2024 | 42,87 | 42,87 | 41,80 | 41,83 | 41,48 | 1.938 |
08 feb 2024 | 43,28 | 43,75 | 43,26 | 43,26 | 42,90 | 878 |
07 feb 2024 | 44,51 | 44,51 | 43,63 | 43,63 | 43,27 | 945 |
06 feb 2024 | 43,78 | 44,63 | 43,78 | 44,46 | 44,09 | 1.964 |
05 feb 2024 | 44,71 | 44,81 | 44,12 | 44,23 | 43,86 | 8.392 |
02 feb 2024 | 45,05 | 45,37 | 44,73 | 44,76 | 44,39 | 672 |
01 feb 2024 | 43,98 | 44,79 | 43,69 | 44,79 | 44,42 | 1.679 |
31 gen 2024 | 44,35 | 45,05 | 44,35 | 44,77 | 44,40 | 464 |
30 gen 2024 | 43,63 | 44,48 | 43,62 | 44,48 | 44,11 | 230 |
29 gen 2024 | 44,55 | 44,55 | 44,05 | 44,26 | 43,89 | 163 |
26 gen 2024 | 44,31 | 44,46 | 44,25 | 44,40 | 44,03 | 1.193 |
25 gen 2024 | 44,27 | 44,46 | 43,78 | 43,87 | 43,51 | 1.405 |
24 gen 2024 | 44,21 | 44,52 | 43,89 | 44,42 | 44,05 | 581 |
23 gen 2024 | 43,49 | 44,12 | 43,49 | 43,99 | 43,62 | 140 |
22 gen 2024 | 42,96 | 43,16 | 42,75 | 42,87 | 42,51 | 812 |
19 gen 2024 | 43,73 | 43,73 | 43,15 | 43,41 | 43,05 | 704 |
18 gen 2024 | 43,89 | 43,97 | 43,47 | 43,60 | 43,23 | 1.233 |
17 gen 2024 | 43,58 | 44,32 | 43,26 | 44,25 | 43,88 | 1.267 |
16 gen 2024 | 43,34 | 43,44 | 43,18 | 43,18 | 42,82 | 449 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 43,60 | 43,89 | 43,40 | 43,47 | 43,11 | 260 |
11 gen 2024 | 43,64 | 43,64 | 43,42 | 43,53 | 43,17 | 945 |
10 gen 2024 | 44,46 | 44,46 | 43,73 | 43,73 | 43,37 | 818 |
09 gen 2024 | 44,12 | 44,60 | 44,04 | 44,60 | 44,23 | 329 |
08 gen 2024 | 43,54 | 43,90 | 43,54 | 43,90 | 43,54 | 338 |
05 gen 2024 | 43,44 | 43,69 | 42,99 | 43,22 | 42,86 | 478 |
04 gen 2024 | 44,53 | 44,60 | 43,55 | 43,55 | 43,19 | 18.630 |
03 gen 2024 | 44,71 | 44,90 | 44,56 | 44,72 | 44,35 | 845 |
03 gen 2024 | 0.37 Dividendo |
02 gen 2024 | 43,41 | 44,79 | 43,19 | 44,78 | 44,04 | 3.332 |
29 dic 2023 | 42,91 | 43,18 | 42,91 | 43,17 | 42,45 | 85 |
28 dic 2023 | 42,87 | 42,93 | 42,78 | 42,88 | 42,17 | 375 |
27 dic 2023 | 42,79 | 42,79 | 42,74 | 42,76 | 42,05 | 718 |
22 dic 2023 | 42,77 | 43,32 | 42,77 | 43,11 | 42,40 | 94.023 |
21 dic 2023 | 42,85 | 42,87 | 42,23 | 42,23 | 41,53 | 1.438 |
20 dic 2023 | 42,99 | 43,05 | 42,66 | 43,04 | 42,33 | 3.591 |
19 dic 2023 | 43,82 | 43,89 | 43,38 | 43,47 | 42,75 | 389 |
18 dic 2023 | 43,96 | 43,96 | 43,63 | 43,63 | 42,90 | 213 |
15 dic 2023 | 44,10 | 44,34 | 43,62 | 44,20 | 43,47 | 3.271 |
14 dic 2023 | 45,46 | 45,46 | 44,73 | 44,90 | 44,16 | 948 |
13 dic 2023 | 44,56 | 45,01 | 44,51 | 44,93 | 44,19 | 1.020 |
12 dic 2023 | 43,89 | 44,40 | 43,85 | 44,31 | 43,58 | 4.291 |
*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...