Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 42,92 | 43,02 | 42,64 | 42,64 | 42,64 | 39.071 |
25 apr 2024 | 42,97 | 42,86 | 42,44 | 42,68 | 42,68 | 46.278 |
24 apr 2024 | 43,20 | 43,52 | 42,58 | 43,00 | 43,00 | 10.256 |
23 apr 2024 | 43,14 | 43,42 | 43,08 | 43,17 | 43,17 | 536.172 |
22 apr 2024 | 43,68 | 43,56 | 42,62 | 43,04 | 43,04 | 390.196 |
19 apr 2024 | 41,34 | 42,82 | 40,40 | 42,57 | 42,57 | 63.667 |
18 apr 2024 | 40,49 | 40,98 | 40,26 | 40,92 | 40,92 | 714.209 |
17 apr 2024 | 40,42 | 40,82 | 40,40 | 40,49 | 40,49 | 15.530 |
16 apr 2024 | 40,95 | 41,38 | 40,18 | 40,50 | 40,50 | 31.145 |
15 apr 2024 | 41,02 | 41,24 | 40,76 | 41,09 | 41,09 | 35.468 |
15 apr 2024 | 1.13 Dividendo |
12 apr 2024 | 42,43 | 42,64 | 42,15 | 42,49 | 41,36 | 83.559 |
11 apr 2024 | 42,94 | 43,04 | 42,18 | 42,53 | 41,40 | 37.616 |
10 apr 2024 | 42,75 | 43,54 | 42,74 | 43,04 | 41,90 | 41.359 |
09 apr 2024 | 42,04 | 42,18 | 41,68 | 42,04 | 40,92 | 1.825.407 |
08 apr 2024 | 43,03 | 43,00 | 41,86 | 42,08 | 40,96 | 1.025.404 |
05 apr 2024 | 42,30 | 43,14 | 42,30 | 43,14 | 41,99 | 57.826 |
04 apr 2024 | 42,15 | 42,44 | 42,14 | 42,31 | 41,18 | 47.579 |
03 apr 2024 | 41,44 | 41,74 | 41,38 | 41,57 | 40,46 | 166.009 |
02 apr 2024 | 41,35 | 42,10 | 41,35 | 41,80 | 40,69 | 201.907 |
28 mar 2024 | 41,62 | 41,73 | 41,21 | 41,18 | 40,08 | 58.510 |
27 mar 2024 | 41,40 | 42,28 | 41,16 | 41,72 | 40,61 | 29.325 |
26 mar 2024 | 42,76 | 42,95 | 42,37 | 42,78 | 41,64 | 26.572 |
25 mar 2024 | 42,65 | 42,79 | 42,20 | 42,63 | 41,49 | 33.815 |
22 mar 2024 | 42,40 | 42,71 | 42,25 | 42,44 | 41,32 | 15.510 |
21 mar 2024 | 42,54 | 42,74 | 42,35 | 42,65 | 41,52 | 26.452 |
20 mar 2024 | 42,33 | 42,56 | 42,23 | 42,40 | 41,27 | 31.574 |
19 mar 2024 | 42,20 | 42,32 | 42,03 | 42,17 | 41,04 | 95.676 |
18 mar 2024 | 42,12 | 42,22 | 41,86 | 42,08 | 40,96 | 48.203 |
15 mar 2024 | 42,10 | 42,47 | 42,01 | 42,14 | 41,02 | 43.486 |
14 mar 2024 | 42,57 | 42,80 | 41,96 | 42,22 | 41,10 | 20.910 |
13 mar 2024 | 42,50 | 42,70 | 42,46 | 42,45 | 41,32 | 47.680 |
12 mar 2024 | 42,81 | 42,98 | 42,53 | 42,90 | 41,76 | 45.843 |
11 mar 2024 | 43,05 | 43,10 | 42,74 | 43,10 | 41,96 | 60.720 |
08 mar 2024 | 42,65 | 43,05 | 42,45 | 43,06 | 41,91 | 79.913 |
07 mar 2024 | 42,47 | 43,12 | 42,22 | 43,10 | 41,96 | 370.556 |
06 mar 2024 | 42,49 | 42,71 | 42,34 | 42,65 | 41,52 | 57.197 |
05 mar 2024 | 42,31 | 42,60 | 42,30 | 42,49 | 41,36 | 73.740 |
04 mar 2024 | 42,02 | 42,55 | 41,90 | 42,42 | 41,29 | 48.269 |
01 mar 2024 | 41,75 | 42,20 | 41,57 | 41,84 | 40,73 | 14.754 |
29 feb 2024 | 41,85 | 41,83 | 41,21 | 41,74 | 40,63 | 639.386 |
28 feb 2024 | 42,27 | 42,39 | 41,72 | 41,74 | 40,63 | 40.475 |
27 feb 2024 | 42,38 | 42,62 | 41,83 | 41,83 | 40,72 | 18.287 |
26 feb 2024 | 42,81 | 43,16 | 42,35 | 42,65 | 41,51 | 13.643 |
23 feb 2024 | 42,63 | 42,85 | 42,22 | 42,50 | 41,37 | 112.468 |
22 feb 2024 | 42,85 | 43,02 | 42,60 | 42,79 | 41,65 | 58.218 |
21 feb 2024 | 42,65 | 42,84 | 42,62 | 42,74 | 41,61 | 21.168 |
20 feb 2024 | 42,37 | 42,80 | 42,19 | 42,47 | 41,35 | 77.092 |
19 feb 2024 | 42,33 | 42,66 | 42,19 | 42,40 | 41,27 | 60.650 |
16 feb 2024 | 41,56 | 42,34 | 41,48 | 41,99 | 40,87 | 79.764 |
15 feb 2024 | 41,25 | 41,62 | 41,24 | 41,49 | 40,39 | 27.750 |
14 feb 2024 | 41,46 | 41,65 | 41,11 | 41,49 | 40,39 | 294.209 |
13 feb 2024 | 41,49 | 42,02 | 41,32 | 41,67 | 40,57 | 30.804 |
12 feb 2024 | 40,81 | 41,54 | 40,75 | 41,22 | 40,12 | 48.407 |
09 feb 2024 | 41,34 | 41,25 | 40,41 | 40,85 | 39,76 | 48.128 |
08 feb 2024 | 41,47 | 41,75 | 41,41 | 41,56 | 40,45 | 58.491 |
07 feb 2024 | 41,54 | 41,86 | 41,32 | 41,74 | 40,63 | 84.689 |
06 feb 2024 | 41,04 | 41,72 | 40,76 | 41,42 | 40,32 | 246.171 |
05 feb 2024 | 42,17 | 42,32 | 41,22 | 41,75 | 40,64 | 77.051 |
02 feb 2024 | 42,99 | 43,23 | 42,19 | 42,31 | 41,18 | 20.952 |
01 feb 2024 | 42,44 | 42,97 | 42,37 | 42,60 | 41,46 | 47.855 |
31 gen 2024 | 42,20 | 42,53 | 41,98 | 42,15 | 41,03 | 162.659 |
30 gen 2024 | 42,74 | 43,06 | 42,28 | 42,53 | 41,40 | 22.236 |
29 gen 2024 | 43,24 | 43,68 | 42,46 | 42,79 | 41,65 | 99.411 |
26 gen 2024 | 42,85 | 44,81 | 42,45 | 44,63 | 43,45 | 199.762 |
25 gen 2024 | 43,55 | 43,71 | 43,09 | 43,56 | 42,41 | 15.981 |
24 gen 2024 | 43,82 | 43,87 | 43,52 | 43,81 | 42,64 | 91.709 |
23 gen 2024 | 43,85 | 43,84 | 43,55 | 43,57 | 42,41 | 79.076 |
22 gen 2024 | 43,67 | 43,95 | 43,62 | 43,79 | 42,63 | 16.817 |
19 gen 2024 | 43,73 | 43,87 | 43,53 | 43,77 | 42,61 | 23.142 |
18 gen 2024 | 43,58 | 43,75 | 43,33 | 43,49 | 42,33 | 37.048 |
17 gen 2024 | 43,45 | 43,71 | 43,26 | 43,42 | 42,26 | 119.072 |
16 gen 2024 | 43,64 | 43,93 | 43,53 | 43,61 | 42,45 | 33.817 |
15 gen 2024 | 43,24 | 43,36 | 43,03 | 43,08 | 41,93 | 29.738 |
12 gen 2024 | 42,71 | 43,19 | 42,66 | 42,87 | 41,73 | 20.865 |
11 gen 2024 | 42,72 | 42,74 | 42,35 | 42,51 | 41,37 | 84.783 |
10 gen 2024 | 42,35 | 42,56 | 42,11 | 42,55 | 41,42 | 27.271 |
09 gen 2024 | 42,58 | 42,91 | 42,33 | 42,31 | 41,19 | 362.391 |
08 gen 2024 | 42,54 | 42,58 | 41,90 | 42,31 | 41,19 | 22.412 |
05 gen 2024 | 42,28 | 42,90 | 42,06 | 42,81 | 41,67 | 38.775 |
04 gen 2024 | 42,07 | 42,51 | 42,03 | 42,10 | 40,98 | 8.989 |
03 gen 2024 | 42,28 | 42,47 | 41,84 | 41,86 | 40,75 | 32.177 |
02 gen 2024 | 41,87 | 42,41 | 41,89 | 42,29 | 41,17 | 38.842 |
29 dic 2023 | 41,78 | 41,90 | 41,74 | 41,78 | 40,67 | 21.371 |
28 dic 2023 | 41,88 | 42,04 | 41,60 | 41,91 | 40,80 | 33.545 |
27 dic 2023 | 41,72 | 41,99 | 41,66 | 41,72 | 40,61 | 15.830 |
22 dic 2023 | 41,88 | 41,97 | 41,65 | 41,88 | 40,77 | 17.298 |
21 dic 2023 | 41,53 | 42,08 | 41,42 | 41,99 | 40,87 | 103.773 |
20 dic 2023 | 41,03 | 41,84 | 41,07 | 41,56 | 40,45 | 46.730 |
19 dic 2023 | 40,96 | 41,31 | 40,90 | 41,06 | 39,96 | 186.537 |
18 dic 2023 | 40,47 | 41,08 | 40,47 | 40,79 | 39,71 | 13.194 |
15 dic 2023 | 41,05 | 41,20 | 40,49 | 40,65 | 39,57 | 20.220 |
14 dic 2023 | 41,02 | 41,63 | 40,80 | 41,10 | 40,01 | 31.097 |
13 dic 2023 | 41,46 | 41,22 | 40,85 | 41,24 | 40,14 | 39.071 |
12 dic 2023 | 41,41 | 41,80 | 41,36 | 41,46 | 40,35 | 45.608 |
11 dic 2023 | 41,94 | 41,86 | 41,46 | 41,83 | 40,72 | 27.761 |
08 dic 2023 | 41,88 | 42,26 | 41,91 | 41,94 | 40,82 | 44.341 |
07 dic 2023 | 41,81 | 42,51 | 41,55 | 42,04 | 40,92 | 89.760 |
06 dic 2023 | 41,37 | 41,37 | 41,37 | 41,37 | 40,26 | - |
05 dic 2023 | 41,41 | 41,82 | 41,18 | 41,37 | 40,26 | 195.666 |
*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...