Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 41,95 | 42,05 | 41,66 | 41,71 | 41,71 | 4.734 |
03 mag 2024 | 41,56 | 41,69 | 41,36 | 41,37 | 41,37 | 1.933 |
02 mag 2024 | 41,61 | 41,61 | 40,75 | 40,75 | 40,75 | 7.443 |
01 mag 2024 | 40,63 | 40,97 | 40,59 | 40,94 | 40,94 | 2.379 |
30 apr 2024 | 41,42 | 41,42 | 40,89 | 40,92 | 40,92 | 312 |
29 apr 2024 | 41,35 | 41,46 | 41,17 | 41,38 | 41,38 | 2.341 |
26 apr 2024 | 41,00 | 41,52 | 40,98 | 41,35 | 41,35 | 2.486 |
25 apr 2024 | 41,75 | 41,75 | 40,39 | 40,94 | 40,94 | 8.514 |
24 apr 2024 | 40,61 | 41,54 | 40,52 | 41,47 | 41,47 | 42.896 |
23 apr 2024 | 41,15 | 41,22 | 40,90 | 41,20 | 41,20 | 3.888 |
22 apr 2024 | 40,67 | 41,22 | 40,27 | 41,22 | 41,22 | 4.853 |
19 apr 2024 | 39,76 | 40,18 | 39,51 | 40,07 | 40,07 | 2.903 |
18 apr 2024 | 39,53 | 40,15 | 39,27 | 39,60 | 39,60 | 9.569 |
17 apr 2024 | 39,49 | 39,91 | 38,80 | 39,57 | 39,57 | 8.705 |
16 apr 2024 | 40,99 | 41,16 | 40,40 | 40,85 | 40,85 | 2.267 |
15 apr 2024 | 42,06 | 42,74 | 41,40 | 41,40 | 41,40 | 2.944 |
12 apr 2024 | 41,25 | 41,61 | 41,25 | 41,51 | 41,51 | 3.146 |
11 apr 2024 | 42,08 | 42,12 | 41,24 | 41,99 | 41,99 | 1.572 |
10 apr 2024 | 43,01 | 43,01 | 42,00 | 42,05 | 42,05 | 3.706 |
09 apr 2024 | 43,94 | 43,99 | 43,45 | 43,81 | 43,81 | 4.583 |
08 apr 2024 | 43,26 | 43,97 | 43,19 | 43,97 | 43,97 | 4.037 |
05 apr 2024 | 42,86 | 43,28 | 42,68 | 43,02 | 43,02 | 4.487 |
04 apr 2024 | 43,66 | 44,00 | 43,35 | 43,35 | 43,35 | 2.175 |
03 apr 2024 | 43,26 | 43,74 | 43,16 | 43,40 | 43,40 | 1.538 |
02 apr 2024 | 43,72 | 43,89 | 43,33 | 43,33 | 43,33 | 4.435 |
28 mar 2024 | 44,15 | 44,87 | 44,15 | 44,86 | 44,86 | 3.662 |
27 mar 2024 | 43,38 | 43,61 | 43,28 | 43,52 | 43,52 | 2.647 |
27 mar 2024 | 0.49 Dividendo |
26 mar 2024 | 43,84 | 43,92 | 43,59 | 43,67 | 43,18 | 2.989 |
25 mar 2024 | 43,83 | 44,26 | 43,60 | 43,64 | 43,15 | 7.268 |
22 mar 2024 | 44,93 | 45,00 | 43,75 | 43,79 | 43,30 | 3.346 |
21 mar 2024 | 43,79 | 44,70 | 43,76 | 44,35 | 43,85 | 11.265 |
20 mar 2024 | 41,94 | 43,32 | 41,89 | 43,32 | 42,83 | 5.584 |
19 mar 2024 | 42,42 | 42,65 | 42,19 | 42,27 | 41,80 | 2.328 |
18 mar 2024 | 42,24 | 42,47 | 41,80 | 42,27 | 41,80 | 5.845 |
15 mar 2024 | 42,29 | 42,72 | 42,29 | 42,47 | 41,99 | 676.281 |
14 mar 2024 | 43,11 | 43,31 | 42,15 | 42,15 | 41,67 | 9.717 |
13 mar 2024 | 43,15 | 44,04 | 43,15 | 43,40 | 42,91 | 2.534 |
12 mar 2024 | 43,29 | 43,57 | 43,10 | 43,20 | 42,71 | 656 |
11 mar 2024 | 43,10 | 43,77 | 43,07 | 43,68 | 43,19 | 1.696 |
08 mar 2024 | 43,70 | 43,76 | 43,26 | 43,40 | 42,92 | 1.838 |
07 mar 2024 | 43,45 | 43,69 | 43,11 | 43,30 | 42,81 | 5.873 |
06 mar 2024 | 42,90 | 43,10 | 42,18 | 43,10 | 42,62 | 8.601 |
05 mar 2024 | 42,52 | 43,67 | 42,22 | 43,66 | 43,17 | 12.649 |
04 mar 2024 | 42,36 | 43,42 | 42,22 | 42,85 | 42,37 | 1.691 |
01 mar 2024 | 41,73 | 41,77 | 40,94 | 41,64 | 41,17 | 7.532 |
29 feb 2024 | 41,88 | 42,16 | 41,50 | 41,81 | 41,34 | 2.971 |
28 feb 2024 | 41,26 | 41,50 | 41,13 | 41,31 | 40,85 | 1.383 |
27 feb 2024 | 41,46 | 41,84 | 41,08 | 41,49 | 41,02 | 4.580 |
26 feb 2024 | 41,11 | 41,42 | 40,69 | 40,89 | 40,43 | 1.805 |
23 feb 2024 | 41,29 | 41,63 | 41,12 | 41,56 | 41,10 | 2.444 |
22 feb 2024 | 41,33 | 42,03 | 41,33 | 41,54 | 41,08 | 2.427 |
21 feb 2024 | 40,90 | 41,06 | 40,36 | 40,86 | 40,40 | 1.485 |
20 feb 2024 | 41,11 | 41,50 | 41,09 | 41,32 | 40,86 | 9.300 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 41,55 | 41,82 | 40,96 | 41,47 | 41,00 | 1.220 |
15 feb 2024 | 40,93 | 41,47 | 40,81 | 41,45 | 40,98 | 1.149 |
14 feb 2024 | 40,55 | 40,71 | 40,15 | 40,48 | 40,03 | 3.798 |
13 feb 2024 | 39,93 | 40,23 | 39,57 | 39,57 | 39,13 | 4.442 |
12 feb 2024 | 40,23 | 41,41 | 40,23 | 41,35 | 40,89 | 2.488 |
09 feb 2024 | 40,16 | 40,29 | 39,86 | 40,13 | 39,68 | 5.586 |
08 feb 2024 | 39,86 | 40,34 | 39,40 | 40,33 | 39,88 | 5.533 |
07 feb 2024 | 40,39 | 40,39 | 38,94 | 39,53 | 39,08 | 3.347 |
06 feb 2024 | 40,25 | 40,50 | 39,99 | 40,08 | 39,63 | 1.397 |
05 feb 2024 | 40,81 | 40,81 | 39,93 | 40,29 | 39,84 | 5.592 |
02 feb 2024 | 41,04 | 41,04 | 40,11 | 40,58 | 40,13 | 13.529 |
01 feb 2024 | 41,63 | 41,67 | 39,99 | 40,77 | 40,31 | 4.233 |
31 gen 2024 | 42,46 | 42,89 | 42,10 | 42,22 | 41,74 | 3.273 |
30 gen 2024 | 42,86 | 43,35 | 42,70 | 43,27 | 42,78 | 6.128 |
29 gen 2024 | 42,62 | 42,67 | 42,38 | 42,49 | 42,01 | 752 |
26 gen 2024 | 42,62 | 43,00 | 42,39 | 42,57 | 42,09 | 2.358 |
25 gen 2024 | 42,94 | 42,99 | 42,22 | 42,53 | 42,05 | 3.878 |
24 gen 2024 | 42,38 | 42,89 | 42,28 | 42,76 | 42,28 | 2.183 |
23 gen 2024 | 41,78 | 42,02 | 41,33 | 41,77 | 41,30 | 627.940 |
22 gen 2024 | 42,34 | 42,34 | 41,35 | 41,51 | 41,05 | 3.732 |
19 gen 2024 | 40,15 | 41,60 | 40,02 | 41,59 | 41,12 | 676.033 |
18 gen 2024 | 40,95 | 40,95 | 39,08 | 39,65 | 39,21 | 11.638 |
17 gen 2024 | 41,33 | 41,72 | 40,17 | 40,38 | 39,93 | 3.446 |
16 gen 2024 | 42,15 | 42,15 | 40,97 | 41,56 | 41,09 | 307.798 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 42,89 | 43,10 | 41,70 | 42,20 | 41,72 | 3.860 |
11 gen 2024 | 42,81 | 42,97 | 42,09 | 42,58 | 42,10 | 2.147 |
10 gen 2024 | 43,46 | 43,46 | 42,94 | 43,15 | 42,66 | 23.409 |
09 gen 2024 | 43,96 | 43,96 | 43,27 | 43,61 | 43,12 | 23.292 |
08 gen 2024 | 43,59 | 43,74 | 43,33 | 43,74 | 43,25 | 2.092 |
05 gen 2024 | 43,21 | 44,31 | 43,21 | 44,01 | 43,51 | 34.857 |
04 gen 2024 | 42,75 | 43,50 | 42,75 | 43,46 | 42,97 | 41.095 |
03 gen 2024 | 43,27 | 43,38 | 42,65 | 42,89 | 42,41 | 6.057 |
02 gen 2024 | 43,13 | 43,94 | 42,87 | 43,94 | 43,44 | 10.431 |
29 dic 2023 | 43,52 | 43,74 | 43,26 | 43,39 | 42,90 | 718 |
28 dic 2023 | 43,31 | 43,68 | 43,31 | 43,64 | 43,15 | 2.444 |
28 dic 2023 | 0.49 Dividendo |
27 dic 2023 | 43,98 | 44,21 | 43,88 | 44,01 | 43,03 | 978 |
22 dic 2023 | 43,46 | 43,80 | 43,36 | 43,47 | 42,50 | 219 |
21 dic 2023 | 42,88 | 43,43 | 42,80 | 42,92 | 41,97 | 2.420 |
20 dic 2023 | 43,94 | 43,94 | 43,16 | 43,24 | 42,28 | 5.077 |
19 dic 2023 | 43,85 | 44,50 | 43,85 | 44,21 | 43,23 | 2.159 |
18 dic 2023 | 45,01 | 45,17 | 44,19 | 44,19 | 43,21 | 3.164 |
15 dic 2023 | 44,69 | 45,47 | 44,58 | 45,14 | 44,14 | 2.071 |
14 dic 2023 | 42,49 | 45,79 | 42,49 | 45,08 | 44,08 | 489.125 |
*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...