Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 42,73 | 43,10 | 42,57 | 42,84 | 42,84 | 2.677 |
23 apr 2024 | 41,93 | 43,15 | 42,52 | 42,88 | 42,88 | 26.349 |
22 apr 2024 | 41,17 | 42,82 | 40,82 | 42,55 | 42,55 | 24.250 |
19 apr 2024 | 40,67 | 41,58 | 41,02 | 41,45 | 41,45 | 13.613 |
18 apr 2024 | 40,69 | 41,20 | 40,86 | 40,99 | 40,99 | 18.293 |
17 apr 2024 | 40,23 | 40,98 | 40,24 | 40,88 | 40,88 | 11.681 |
16 apr 2024 | 40,00 | 40,46 | 39,94 | 40,38 | 40,38 | 12.879 |
15 apr 2024 | 39,81 | 40,24 | 39,82 | 40,01 | 40,01 | 14.743 |
12 apr 2024 | 39,81 | 40,50 | 40,08 | 40,33 | 40,33 | 26.477 |
11 apr 2024 | 40,10 | 40,46 | 39,82 | 40,14 | 40,14 | 25.268 |
10 apr 2024 | 40,10 | 40,50 | 40,08 | 40,34 | 40,34 | 24.203 |
09 apr 2024 | 41,38 | 41,10 | 39,62 | 40,08 | 40,08 | 55.311 |
08 apr 2024 | 41,74 | 42,32 | 41,48 | 41,94 | 41,94 | 86.076 |
05 apr 2024 | 42,23 | 41,98 | 41,46 | 41,90 | 41,90 | 12.397 |
04 apr 2024 | 41,49 | 42,52 | 41,84 | 42,26 | 42,26 | 9.742 |
03 apr 2024 | 41,55 | 41,72 | 41,52 | 41,65 | 41,65 | 8.356 |
02 apr 2024 | 40,98 | 43,08 | 41,98 | 42,12 | 42,12 | 21.389 |
28 mar 2024 | 43,27 | 43,61 | 42,47 | 42,58 | 42,58 | 10.304 |
27 mar 2024 | 42,44 | 43,68 | 43,29 | 43,33 | 43,33 | 10.506 |
26 mar 2024 | 42,88 | 43,42 | 42,56 | 43,32 | 43,32 | 14.747 |
25 mar 2024 | 42,51 | 42,39 | 41,86 | 42,27 | 42,27 | 17.354 |
22 mar 2024 | 42,27 | 42,79 | 41,90 | 42,42 | 42,42 | 23.525 |
21 mar 2024 | 42,00 | 42,56 | 41,82 | 42,18 | 42,18 | 24.749 |
20 mar 2024 | 42,51 | 42,42 | 42,14 | 42,38 | 42,38 | 14.660 |
19 mar 2024 | 42,31 | 42,83 | 42,30 | 42,37 | 42,37 | 12.475 |
18 mar 2024 | 43,19 | 43,45 | 42,07 | 43,03 | 43,03 | 32.586 |
15 mar 2024 | 42,48 | 43,43 | 42,92 | 43,09 | 43,09 | 39.165 |
14 mar 2024 | 43,56 | 43,21 | 42,46 | 42,94 | 42,94 | 141.935 |
13 mar 2024 | 41,66 | 43,30 | 42,65 | 42,89 | 42,89 | 27.233 |
12 mar 2024 | 42,15 | 42,69 | 41,44 | 42,63 | 42,63 | 49.317 |
11 mar 2024 | 42,00 | 42,06 | 41,11 | 41,60 | 41,60 | 110.069 |
08 mar 2024 | 41,54 | 41,61 | 41,28 | 41,35 | 41,35 | 173.077 |
07 mar 2024 | 41,47 | 41,49 | 41,01 | 41,31 | 41,31 | 55.106 |
06 mar 2024 | 41,71 | 41,69 | 41,13 | 41,42 | 41,42 | 149.556 |
05 mar 2024 | 42,00 | 42,11 | 41,57 | 41,73 | 41,73 | 25.373 |
04 mar 2024 | 42,78 | 42,86 | 42,14 | 42,19 | 42,19 | 26.906 |
01 mar 2024 | 44,31 | 44,25 | 42,71 | 43,10 | 43,10 | 495.359 |
29 feb 2024 | 44,23 | 44,91 | 43,90 | 44,46 | 44,46 | 20.673 |
28 feb 2024 | 42,84 | 44,20 | 42,58 | 43,16 | 43,16 | 1.904.971 |
27 feb 2024 | 42,45 | 43,35 | 42,49 | 42,93 | 42,93 | 13.461 |
26 feb 2024 | 40,05 | 43,05 | 40,12 | 43,00 | 43,00 | 21.799 |
23 feb 2024 | 40,00 | 40,54 | 40,32 | 40,46 | 40,46 | 11.017 |
22 feb 2024 | 40,51 | 40,54 | 40,17 | 40,39 | 40,39 | 8.816 |
21 feb 2024 | 40,26 | 40,58 | 40,29 | 40,54 | 40,54 | 9.934 |
20 feb 2024 | 40,33 | 40,37 | 40,19 | 40,30 | 40,30 | 117.302 |
19 feb 2024 | 40,00 | 40,37 | 39,43 | 40,11 | 40,11 | 130.029 |
16 feb 2024 | 38,90 | 40,01 | 39,11 | 39,65 | 39,65 | 15.178 |
15 feb 2024 | 38,90 | 39,23 | 38,91 | 38,91 | 38,91 | 11.980 |
14 feb 2024 | 38,72 | 39,50 | 38,55 | 39,08 | 39,08 | 318.148 |
13 feb 2024 | 39,31 | 39,84 | 38,70 | 38,79 | 38,79 | 41.897 |
12 feb 2024 | 40,08 | 40,49 | 38,95 | 39,48 | 39,48 | 9.468 |
09 feb 2024 | 40,31 | 40,49 | 40,22 | 40,34 | 40,34 | 8.130 |
08 feb 2024 | 40,60 | 40,92 | 40,41 | 40,45 | 40,45 | 22.862 |
07 feb 2024 | 40,67 | 41,02 | 40,42 | 40,50 | 40,50 | 45.082 |
06 feb 2024 | 41,13 | 41,42 | 40,59 | 40,75 | 40,75 | 75.658 |
05 feb 2024 | 41,45 | 41,81 | 41,31 | 41,60 | 41,60 | 12.340 |
02 feb 2024 | 41,72 | 42,57 | 41,71 | 41,93 | 41,93 | 1.212 |
01 feb 2024 | 42,00 | 42,31 | 42,12 | 42,18 | 42,18 | 3.229 |
31 gen 2024 | 42,00 | 42,35 | 41,77 | 42,32 | 42,32 | 17.281 |
30 gen 2024 | 41,90 | 42,11 | 40,75 | 41,76 | 41,76 | 12.442 |
29 gen 2024 | 41,80 | 42,08 | 41,53 | 41,92 | 41,92 | 16.414 |
26 gen 2024 | 42,00 | 42,15 | 41,75 | 41,89 | 41,89 | 16.856 |
25 gen 2024 | 42,09 | 42,08 | 41,84 | 41,84 | 41,84 | 14.340 |
24 gen 2024 | 43,51 | 43,70 | 41,90 | 42,94 | 42,94 | 21.725 |
23 gen 2024 | 43,35 | 43,87 | 43,36 | 43,67 | 43,67 | 11.107 |
22 gen 2024 | 42,37 | 43,75 | 43,10 | 43,37 | 43,37 | 12.058 |
19 gen 2024 | 43,05 | 43,53 | 42,88 | 43,28 | 43,28 | 32.824 |
18 gen 2024 | 41,71 | 43,24 | 42,16 | 43,04 | 43,04 | 24.616 |
17 gen 2024 | 41,31 | 42,02 | 41,05 | 41,73 | 41,73 | 25.919 |
16 gen 2024 | 42,10 | 42,10 | 41,41 | 41,81 | 41,81 | 58.979 |
15 gen 2024 | 42,17 | 42,51 | 41,93 | 42,13 | 42,13 | 27.755 |
12 gen 2024 | 41,90 | 42,16 | 41,73 | 41,92 | 41,92 | 34.217 |
11 gen 2024 | 41,97 | 42,00 | 41,58 | 41,82 | 41,82 | 34.892 |
10 gen 2024 | 41,51 | 41,72 | 41,41 | 41,67 | 41,67 | 26.214 |
09 gen 2024 | 41,85 | 41,95 | 41,47 | 41,50 | 41,50 | 91.881 |
08 gen 2024 | 41,45 | 41,91 | 41,44 | 41,56 | 41,56 | 74.664 |
05 gen 2024 | 41,33 | 41,77 | 41,24 | 41,56 | 41,56 | 57.228 |
04 gen 2024 | 40,00 | 41,80 | 41,14 | 41,66 | 41,66 | 40.003 |
03 gen 2024 | 41,00 | 41,08 | 40,78 | 40,99 | 40,99 | 46.581 |
02 gen 2024 | 40,84 | 41,23 | 40,35 | 40,76 | 40,76 | 40.251 |
29 dic 2023 | 41,06 | 41,16 | 40,79 | 40,97 | 40,97 | 26.884 |
28 dic 2023 | 40,54 | 41,19 | 40,94 | 41,13 | 41,13 | 9.924 |
27 dic 2023 | 40,54 | 41,20 | 40,88 | 41,13 | 41,13 | 35.498 |
22 dic 2023 | 40,51 | 41,16 | 40,73 | 41,03 | 41,03 | 101.029 |
21 dic 2023 | 40,51 | 40,85 | 40,59 | 40,61 | 40,61 | 42.162 |
20 dic 2023 | 39,53 | 41,21 | 39,85 | 40,62 | 40,62 | 72.212 |
20 dic 2023 | 0.7 Dividendo |
19 dic 2023 | 40,10 | 41,10 | 40,29 | 40,95 | 40,25 | 34.438 |
18 dic 2023 | 39,58 | 40,68 | 39,53 | 40,54 | 39,85 | 33.701 |
15 dic 2023 | 39,69 | 40,10 | 39,48 | 39,71 | 39,03 | 16.821 |
14 dic 2023 | 39,31 | 40,21 | 39,03 | 39,50 | 38,82 | 27.502 |
13 dic 2023 | 41,74 | 41,74 | 39,30 | 40,62 | 39,92 | 581.834 |
12 dic 2023 | 41,31 | 40,93 | 39,00 | 39,25 | 38,58 | 26.356 |
11 dic 2023 | 41,51 | 41,83 | 41,08 | 41,49 | 40,78 | 27.915 |
08 dic 2023 | 41,51 | 41,66 | 41,33 | 41,58 | 40,87 | 24.942 |
07 dic 2023 | 41,33 | 41,72 | 41,40 | 41,64 | 40,93 | 36.341 |
06 dic 2023 | 41,89 | 41,89 | 41,27 | 41,46 | 40,75 | 53.285 |
05 dic 2023 | 39,51 | 41,73 | 40,86 | 41,64 | 40,93 | 31.417 |
04 dic 2023 | 41,00 | 41,43 | 40,65 | 41,33 | 40,62 | 34.992 |
01 dic 2023 | 39,60 | 41,02 | 39,29 | 40,89 | 40,19 | 48.889 |
*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...