Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 44,19 | 44,19 | 43,84 | 58,15 | 58,15 | 11 |
29 apr 2024 | 58,15 | 58,15 | 58,15 | 58,15 | 58,15 | - |
26 apr 2024 | 46,51 | 46,51 | 46,51 | 58,15 | 58,15 | - |
25 apr 2024 | 45,76 | 45,76 | 45,76 | 58,15 | 58,15 | 5 |
24 apr 2024 | 45,85 | 46,15 | 42,81 | 58,15 | 58,15 | 20 |
23 apr 2024 | 45,77 | 45,89 | 45,77 | 58,15 | 58,15 | 207 |
22 apr 2024 | 58,15 | 58,15 | 58,15 | 58,15 | 58,15 | - |
19 apr 2024 | 43,84 | 43,84 | 43,84 | 58,15 | 58,15 | - |
18 apr 2024 | 43,67 | 43,67 | 43,67 | 58,15 | 58,15 | - |
17 apr 2024 | 44,25 | 44,25 | 43,79 | 58,15 | 58,15 | - |
16 apr 2024 | 43,84 | 44,26 | 43,57 | 58,15 | 58,15 | 21 |
15 apr 2024 | 58,15 | 58,15 | 58,15 | 58,15 | 58,15 | - |
12 apr 2024 | 45,01 | 45,01 | 44,23 | 58,15 | 58,15 | 734 |
11 apr 2024 | 58,15 | 58,15 | 58,15 | 58,15 | 58,15 | - |
10 apr 2024 | 45,06 | 46,23 | 45,06 | 58,15 | 58,15 | 353 |
09 apr 2024 | 46,92 | 46,92 | 46,90 | 58,15 | 58,15 | 452 |
08 apr 2024 | 47,03 | 47,18 | 47,03 | 58,15 | 58,15 | 21 |
05 apr 2024 | 58,15 | 58,15 | 58,15 | 58,15 | 58,15 | - |
04 apr 2024 | 58,15 | 58,15 | 58,15 | 58,15 | 58,15 | - |
03 apr 2024 | 58,15 | 58,15 | 58,15 | 58,15 | 58,15 | - |
02 apr 2024 | 58,15 | 58,15 | 58,15 | 58,15 | 58,15 | - |
28 mar 2024 | 48,63 | 48,63 | 47,65 | 58,15 | 58,15 | 27 |
27 mar 2024 | 48,00 | 48,24 | 48,00 | 58,15 | 58,15 | 11 |
26 mar 2024 | 47,52 | 48,15 | 47,42 | 58,15 | 58,15 | 140 |
25 mar 2024 | 47,99 | 47,99 | 47,99 | 58,15 | 58,15 | 2 |
22 mar 2024 | 46,59 | 47,48 | 46,59 | 58,15 | 58,15 | 63 |
21 mar 2024 | 47,46 | 47,65 | 47,00 | 58,15 | 58,15 | 640 |
20 mar 2024 | 45,85 | 46,94 | 45,71 | 58,15 | 58,15 | 176 |
20 mar 2024 | 0.5 Dividendo |
19 mar 2024 | 46,13 | 46,65 | 45,94 | 58,15 | 57,65 | 989 |
18 mar 2024 | 45,41 | 46,31 | 45,41 | 58,15 | 57,65 | 172 |
15 mar 2024 | 44,73 | 45,20 | 44,73 | 58,15 | 57,65 | 8 |
14 mar 2024 | 45,25 | 45,25 | 45,06 | 58,15 | 57,65 | 99 |
13 mar 2024 | 58,15 | 58,15 | 58,15 | 58,15 | 57,65 | - |
12 mar 2024 | 45,17 | 45,27 | 45,12 | 58,15 | 57,65 | 2 |
11 mar 2024 | 45,22 | 45,29 | 45,22 | 58,15 | 57,65 | 5 |
08 mar 2024 | 44,62 | 45,36 | 44,62 | 58,15 | 57,65 | 48 |
07 mar 2024 | 45,18 | 45,18 | 44,95 | 58,15 | 57,65 | 4 |
06 mar 2024 | 45,85 | 45,94 | 45,65 | 58,15 | 57,65 | 11 |
05 mar 2024 | 44,77 | 45,10 | 44,49 | 58,15 | 57,65 | 25 |
04 mar 2024 | 44,76 | 45,06 | 44,76 | 58,15 | 57,65 | 22 |
01 mar 2024 | 44,69 | 45,30 | 44,52 | 58,15 | 57,65 | 3 |
29 feb 2024 | 44,46 | 44,79 | 44,36 | 58,15 | 57,65 | 6 |
28 feb 2024 | 44,58 | 45,32 | 44,20 | 58,15 | 57,65 | 65 |
27 feb 2024 | 45,23 | 45,46 | 44,84 | 58,15 | 57,65 | 39 |
26 feb 2024 | 44,74 | 45,01 | 44,74 | 58,15 | 57,65 | - |
23 feb 2024 | 44,98 | 44,98 | 44,98 | 58,15 | 57,65 | 2 |
22 feb 2024 | 44,37 | 46,05 | 44,37 | 58,15 | 57,65 | 682 |
21 feb 2024 | 42,06 | 43,96 | 42,06 | 58,15 | 57,65 | 2.369 |
20 feb 2024 | 41,21 | 41,42 | 40,92 | 58,15 | 57,65 | 180 |
19 feb 2024 | 58,15 | 58,15 | 58,15 | 58,15 | 57,65 | - |
16 feb 2024 | 40,82 | 41,60 | 40,82 | 58,15 | 57,65 | 20 |
15 feb 2024 | 40,89 | 41,68 | 40,89 | 58,15 | 57,65 | - |
14 feb 2024 | 40,32 | 40,46 | 40,32 | 58,15 | 57,65 | 63 |
13 feb 2024 | 40,94 | 40,94 | 40,46 | 58,15 | 57,65 | 21 |
12 feb 2024 | 40,82 | 42,29 | 40,82 | 58,15 | 57,65 | 74 |
09 feb 2024 | 40,17 | 40,81 | 39,82 | 58,15 | 57,65 | 452 |
08 feb 2024 | 40,28 | 40,28 | 39,93 | 58,15 | 57,65 | 22 |
07 feb 2024 | 40,03 | 40,30 | 40,03 | 58,15 | 57,65 | 72 |
06 feb 2024 | 40,09 | 40,49 | 40,09 | 58,15 | 57,65 | - |
05 feb 2024 | 39,84 | 40,01 | 39,51 | 58,15 | 57,65 | 2 |
02 feb 2024 | 40,53 | 40,53 | 40,53 | 58,15 | 57,65 | 2 |
01 feb 2024 | 40,85 | 40,85 | 40,11 | 58,15 | 57,65 | 13 |
31 gen 2024 | 41,57 | 41,57 | 41,57 | 58,15 | 57,65 | - |
30 gen 2024 | 41,32 | 41,76 | 41,29 | 58,15 | 57,65 | 2 |
29 gen 2024 | 41,78 | 41,78 | 41,29 | 58,15 | 57,65 | 48 |
26 gen 2024 | 41,27 | 41,78 | 41,27 | 58,15 | 57,65 | 1 |
25 gen 2024 | 40,07 | 40,91 | 40,07 | 58,15 | 57,65 | 208 |
24 gen 2024 | 39,36 | 39,36 | 39,36 | 58,15 | 57,65 | 27 |
23 gen 2024 | 40,05 | 40,05 | 39,58 | 58,15 | 57,65 | 2 |
22 gen 2024 | 39,82 | 39,82 | 39,28 | 58,15 | 57,65 | - |
19 gen 2024 | 38,97 | 38,97 | 38,91 | 58,15 | 57,65 | - |
18 gen 2024 | 38,75 | 38,76 | 38,74 | 58,15 | 57,65 | 140 |
17 gen 2024 | 37,73 | 38,74 | 37,73 | 58,15 | 57,65 | 2 |
16 gen 2024 | 38,27 | 38,78 | 37,84 | 58,15 | 57,65 | 53 |
15 gen 2024 | 58,15 | 58,15 | 58,15 | 58,15 | 57,65 | - |
12 gen 2024 | 39,54 | 39,96 | 38,75 | 58,15 | 57,65 | 10 |
11 gen 2024 | 39,22 | 39,61 | 39,22 | 58,15 | 57,65 | 13 |
10 gen 2024 | 39,56 | 39,56 | 39,16 | 58,15 | 57,65 | 78 |
09 gen 2024 | 39,44 | 39,44 | 39,44 | 58,15 | 57,65 | 250 |
08 gen 2024 | 39,72 | 39,72 | 39,72 | 58,15 | 57,65 | 50 |
05 gen 2024 | 58,15 | 58,15 | 58,15 | 58,15 | 57,65 | - |
04 gen 2024 | 39,32 | 39,32 | 39,29 | 58,15 | 57,65 | 32 |
03 gen 2024 | 40,36 | 40,36 | 39,17 | 58,15 | 57,65 | 22 |
02 gen 2024 | 40,63 | 41,07 | 40,46 | 58,15 | 57,65 | 235 |
29 dic 2023 | 39,14 | 39,26 | 39,13 | 58,15 | 57,65 | 155 |
28 dic 2023 | 39,27 | 39,74 | 39,27 | 58,15 | 57,65 | 13 |
27 dic 2023 | 39,60 | 39,60 | 39,60 | 58,15 | 57,65 | 6 |
22 dic 2023 | 40,11 | 40,11 | 40,11 | 58,15 | 57,65 | - |
21 dic 2023 | 39,26 | 39,26 | 39,26 | 58,15 | 57,65 | - |
20 dic 2023 | 39,50 | 39,85 | 39,50 | 58,15 | 57,65 | 48 |
19 dic 2023 | 40,19 | 40,19 | 40,19 | 58,15 | 57,65 | 1 |
18 dic 2023 | 40,57 | 40,57 | 39,89 | 58,15 | 57,65 | - |
15 dic 2023 | 39,96 | 40,23 | 39,92 | 58,15 | 57,65 | 62 |
14 dic 2023 | 39,35 | 41,32 | 39,35 | 58,15 | 57,65 | 68 |
14 dic 2023 | 0.45 Dividendo |
13 dic 2023 | 37,44 | 37,44 | 36,86 | 58,15 | 57,20 | 14 |
12 dic 2023 | 38,95 | 38,95 | 38,40 | 58,15 | 57,20 | 4 |
11 dic 2023 | 39,03 | 39,07 | 38,91 | 58,15 | 57,20 | 23 |
08 dic 2023 | 38,34 | 38,58 | 38,10 | 58,15 | 57,20 | 11 |
*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...