Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 40,40 | 40,84 | 40,40 | 40,51 | 40,51 | 49 |
25 apr 2024 | 39,51 | 40,57 | 39,01 | 39,82 | 39,82 | 339 |
24 apr 2024 | - | - | - | - | - | - |
23 apr 2024 | 41,31 | 41,31 | 40,80 | 40,80 | 40,80 | 1 |
22 apr 2024 | 41,63 | 41,67 | 41,39 | 41,39 | 41,39 | 27 |
19 apr 2024 | 42,05 | 42,05 | 41,92 | 41,95 | 41,95 | 24 |
18 apr 2024 | 40,26 | 41,26 | 40,26 | 41,26 | 41,26 | 24 |
17 apr 2024 | 41,44 | 41,51 | 41,39 | 41,51 | 41,51 | 45 |
16 apr 2024 | 40,98 | 41,10 | 40,63 | 40,91 | 40,91 | 65 |
15 apr 2024 | 42,10 | 42,10 | 41,65 | 41,69 | 41,69 | 146 |
12 apr 2024 | 42,35 | 42,35 | 41,98 | 41,98 | 41,98 | 4 |
11 apr 2024 | 43,22 | 43,22 | 41,89 | 42,49 | 42,49 | 695 |
10 apr 2024 | 42,38 | 42,38 | 42,38 | 42,38 | 42,38 | 69 |
09 apr 2024 | 43,44 | 43,44 | 42,66 | 43,09 | 43,09 | 207 |
08 apr 2024 | 43,85 | 44,13 | 43,23 | 43,24 | 43,24 | 6 |
05 apr 2024 | 43,00 | 43,76 | 42,80 | 43,76 | 43,76 | 25 |
04 apr 2024 | 43,06 | 43,65 | 43,04 | 43,10 | 43,10 | 14 |
03 apr 2024 | 43,04 | 43,53 | 43,04 | 43,42 | 43,42 | 162 |
02 apr 2024 | 42,53 | 42,53 | 42,53 | 42,53 | 42,53 | 89 |
28 mar 2024 | 42,55 | 42,55 | 42,28 | 42,28 | 42,28 | 2 |
27 mar 2024 | 42,07 | 42,22 | 41,83 | 42,05 | 42,05 | 49 |
26 mar 2024 | 42,27 | 42,54 | 41,61 | 41,61 | 41,61 | 31 |
25 mar 2024 | 41,82 | 42,34 | 41,32 | 42,10 | 42,10 | 914 |
22 mar 2024 | 41,47 | 41,48 | 41,43 | 41,43 | 41,43 | 39 |
21 mar 2024 | 41,39 | 41,71 | 41,39 | 41,50 | 41,50 | 1.910 |
20 mar 2024 | 40,78 | 41,12 | 40,65 | 40,82 | 40,82 | 264 |
19 mar 2024 | 40,60 | 41,00 | 40,60 | 41,00 | 41,00 | 175 |
18 mar 2024 | 40,31 | 40,60 | 40,14 | 40,22 | 40,22 | 319 |
15 mar 2024 | 40,74 | 40,74 | 40,13 | 40,13 | 40,13 | 594 |
14 mar 2024 | 40,31 | 40,31 | 40,10 | 40,10 | 40,10 | 57 |
13 mar 2024 | 40,12 | 40,51 | 39,41 | 40,11 | 40,11 | 1.903 |
12 mar 2024 | 39,62 | 39,62 | 39,17 | 39,17 | 39,17 | 185 |
11 mar 2024 | 38,85 | 39,45 | 38,66 | 39,06 | 39,06 | 54 |
08 mar 2024 | 39,96 | 40,00 | 39,96 | 40,00 | 40,00 | 104 |
07 mar 2024 | 39,62 | 39,75 | 39,62 | 39,71 | 39,71 | 117 |
06 mar 2024 | 38,51 | 39,28 | 38,34 | 38,63 | 38,63 | 346 |
05 mar 2024 | 38,20 | 38,50 | 38,20 | 38,50 | 38,50 | 7 |
04 mar 2024 | 38,97 | 38,97 | 38,94 | 38,95 | 38,95 | 2 |
01 mar 2024 | 39,14 | 39,39 | 38,73 | 39,07 | 39,07 | 85 |
29 feb 2024 | 39,11 | 39,74 | 38,51 | 38,51 | 38,51 | 16 |
28 feb 2024 | 38,14 | 39,21 | 38,14 | 38,43 | 38,43 | 443 |
27 feb 2024 | 38,53 | 38,76 | 38,34 | 38,76 | 38,76 | 2.683 |
26 feb 2024 | 37,86 | 38,39 | 37,64 | 38,35 | 38,35 | 159.547 |
23 feb 2024 | 37,50 | 37,73 | 37,50 | 37,73 | 37,73 | 3 |
22 feb 2024 | 38,78 | 38,78 | 38,38 | 38,72 | 38,72 | 1.776 |
21 feb 2024 | 38,80 | 39,20 | 38,80 | 38,80 | 38,80 | 16 |
20 feb 2024 | 39,14 | 39,49 | 38,97 | 38,97 | 38,97 | 33 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 39,22 | 40,35 | 39,22 | 40,23 | 40,23 | 1.224 |
15 feb 2024 | 37,35 | 39,16 | 37,35 | 39,01 | 39,01 | 1.563 |
14 feb 2024 | 36,73 | 37,07 | 36,73 | 37,07 | 37,07 | 106 |
13 feb 2024 | 37,25 | 37,25 | 35,74 | 36,73 | 36,73 | 29 |
12 feb 2024 | 37,98 | 38,14 | 37,44 | 37,54 | 37,54 | 66 |
12 feb 2024 | 0.42 Dividendo |
09 feb 2024 | 37,97 | 38,70 | 37,67 | 38,07 | 37,65 | 587 |
08 feb 2024 | 39,08 | 39,08 | 38,35 | 38,53 | 38,10 | 9 |
07 feb 2024 | 38,81 | 39,30 | 38,62 | 39,30 | 38,87 | 89 |
06 feb 2024 | 38,06 | 38,43 | 37,83 | 38,43 | 38,00 | 860 |
05 feb 2024 | 37,69 | 37,86 | 36,51 | 37,62 | 37,20 | 44 |
02 feb 2024 | 39,17 | 39,23 | 37,90 | 38,00 | 37,58 | 307 |
01 feb 2024 | 40,68 | 40,80 | 39,14 | 39,20 | 38,77 | 175 |
31 gen 2024 | 40,80 | 40,91 | 38,75 | 39,85 | 39,41 | 544 |
30 gen 2024 | 39,39 | 42,52 | 38,59 | 41,48 | 41,02 | 15.442 |
29 gen 2024 | 35,85 | 36,08 | 35,48 | 36,00 | 35,60 | 289 |
26 gen 2024 | 35,48 | 36,52 | 35,48 | 36,16 | 35,76 | 1.341 |
25 gen 2024 | 35,65 | 35,78 | 34,87 | 35,16 | 34,77 | 164 |
24 gen 2024 | 34,50 | 35,15 | 34,50 | 35,13 | 34,74 | 225 |
23 gen 2024 | 34,12 | 34,33 | 33,88 | 34,01 | 33,63 | 188 |
22 gen 2024 | 33,38 | 34,00 | 33,38 | 34,00 | 33,62 | 379 |
19 gen 2024 | 32,92 | 33,25 | 32,92 | 33,25 | 32,88 | 70 |
18 gen 2024 | 32,73 | 32,82 | 32,57 | 32,82 | 32,46 | 787 |
17 gen 2024 | 32,54 | 32,84 | 32,16 | 32,75 | 32,39 | 683 |
16 gen 2024 | 33,66 | 33,66 | 33,18 | 33,25 | 32,88 | 614 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 34,24 | 34,37 | 33,54 | 33,54 | 33,17 | 64 |
11 gen 2024 | 33,90 | 33,90 | 33,32 | 33,52 | 33,15 | 11 |
10 gen 2024 | 33,61 | 33,61 | 33,39 | 33,39 | 33,02 | 310 |
09 gen 2024 | 33,30 | 34,03 | 33,22 | 33,28 | 32,91 | 208 |
08 gen 2024 | 33,88 | 33,88 | 33,20 | 33,55 | 33,18 | 1.001 |
05 gen 2024 | 35,24 | 35,58 | 35,24 | 35,58 | 35,19 | 110 |
04 gen 2024 | 36,88 | 36,88 | 35,54 | 35,54 | 35,15 | 776 |
03 gen 2024 | 36,33 | 37,23 | 36,02 | 37,10 | 36,69 | 660 |
02 gen 2024 | 36,64 | 37,00 | 36,34 | 37,00 | 36,59 | 599 |
29 dic 2023 | 36,11 | 36,29 | 35,90 | 35,96 | 35,56 | 136 |
28 dic 2023 | 37,00 | 37,03 | 36,17 | 36,40 | 36,00 | 140 |
27 dic 2023 | 37,35 | 37,35 | 37,35 | 37,35 | 36,94 | 68 |
22 dic 2023 | 37,29 | 37,57 | 36,79 | 36,95 | 36,54 | 3.258 |
21 dic 2023 | 36,82 | 37,33 | 36,65 | 36,87 | 36,46 | 586 |
20 dic 2023 | 37,93 | 37,93 | 37,55 | 37,67 | 37,25 | 455 |
19 dic 2023 | 37,36 | 37,76 | 37,22 | 37,44 | 37,03 | 16 |
18 dic 2023 | 37,97 | 38,21 | 37,59 | 37,69 | 37,27 | 268 |
15 dic 2023 | 37,51 | 37,56 | 36,73 | 36,96 | 36,56 | 1.424 |
14 dic 2023 | 37,05 | 37,57 | 37,04 | 37,49 | 37,08 | 233 |
13 dic 2023 | 35,17 | 35,25 | 34,99 | 35,25 | 34,86 | 152 |
12 dic 2023 | 35,03 | 35,54 | 34,90 | 35,32 | 34,93 | 664 |
11 dic 2023 | 35,86 | 36,17 | 35,71 | 35,82 | 35,42 | 276 |
08 dic 2023 | 36,13 | 37,01 | 36,05 | 36,11 | 35,71 | 86 |
07 dic 2023 | 35,59 | 35,84 | 35,59 | 35,64 | 35,25 | 59 |
06 dic 2023 | 35,40 | 36,02 | 34,99 | 35,50 | 35,11 | 216 |
05 dic 2023 | 36,36 | 36,45 | 35,88 | 35,88 | 35,48 | 343 |
*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...