Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 40,55 | 40,55 | 39,90 | 39,90 | 39,90 | 516 |
24 apr 2024 | 40,76 | 40,91 | 40,65 | 40,91 | 40,91 | 319 |
23 apr 2024 | 40,56 | 40,99 | 40,41 | 40,98 | 40,98 | 2.331 |
22 apr 2024 | 40,06 | 40,65 | 40,00 | 40,65 | 40,65 | 991 |
19 apr 2024 | 39,68 | 40,07 | 39,57 | 39,57 | 39,57 | 3.559 |
18 apr 2024 | 39,42 | 39,60 | 39,30 | 39,45 | 39,45 | 9.671 |
17 apr 2024 | 39,68 | 39,77 | 39,52 | 39,62 | 39,62 | 270 |
16 apr 2024 | 39,64 | 40,05 | 39,38 | 39,84 | 39,84 | 707 |
15 apr 2024 | 40,71 | 40,74 | 40,10 | 40,11 | 40,11 | 2.795 |
12 apr 2024 | 41,72 | 42,12 | 40,54 | 40,58 | 40,58 | 4.538 |
11 apr 2024 | 42,56 | 42,56 | 41,78 | 42,31 | 42,31 | 1.746 |
10 apr 2024 | 41,81 | 42,17 | 41,35 | 41,53 | 41,53 | 719 |
09 apr 2024 | 42,31 | 42,60 | 42,31 | 42,54 | 42,54 | 98 |
08 apr 2024 | 42,38 | 42,72 | 42,28 | 42,56 | 42,56 | 974 |
05 apr 2024 | 42,65 | 42,74 | 42,34 | 42,62 | 42,62 | 1.109 |
04 apr 2024 | 43,67 | 43,67 | 42,99 | 42,99 | 42,99 | 3.767 |
03 apr 2024 | 42,96 | 43,51 | 42,96 | 43,36 | 43,36 | 461 |
02 apr 2024 | 43,01 | 43,29 | 42,69 | 42,78 | 42,78 | 698 |
28 mar 2024 | 42,91 | 42,97 | 42,71 | 42,79 | 42,79 | 3.692 |
27 mar 2024 | 41,75 | 42,52 | 41,64 | 42,26 | 42,26 | 834 |
26 mar 2024 | 41,66 | 41,89 | 41,32 | 41,55 | 41,55 | 2.591 |
25 mar 2024 | 41,90 | 42,33 | 41,68 | 41,68 | 41,68 | 3.055 |
22 mar 2024 | 42,02 | 42,09 | 41,71 | 41,93 | 41,93 | 2.183 |
21 mar 2024 | 41,83 | 42,31 | 41,49 | 41,92 | 41,92 | 7.492 |
20 mar 2024 | 42,05 | 42,12 | 41,70 | 41,98 | 41,98 | 1.841 |
19 mar 2024 | 41,49 | 41,79 | 41,49 | 41,57 | 41,57 | 839 |
18 mar 2024 | 41,64 | 41,88 | 41,29 | 41,56 | 41,56 | 1.565 |
15 mar 2024 | 41,30 | 41,79 | 41,30 | 41,68 | 41,68 | 1.481 |
14 mar 2024 | 42,25 | 42,59 | 41,70 | 41,83 | 41,83 | 3.275 |
13 mar 2024 | 42,94 | 43,32 | 42,49 | 42,49 | 42,49 | 2.058 |
12 mar 2024 | 43,41 | 43,47 | 42,95 | 42,95 | 42,95 | 548 |
11 mar 2024 | 43,74 | 43,86 | 43,39 | 43,60 | 43,60 | 3.037 |
08 mar 2024 | 43,28 | 43,80 | 43,20 | 43,80 | 43,80 | 872 |
07 mar 2024 | 43,40 | 43,56 | 43,20 | 43,51 | 43,51 | 1.069 |
06 mar 2024 | 42,30 | 42,68 | 42,12 | 42,64 | 42,64 | 1.943 |
05 mar 2024 | 43,76 | 43,81 | 42,65 | 42,65 | 42,65 | 1.048 |
04 mar 2024 | 41,01 | 42,58 | 40,77 | 42,44 | 42,44 | 937 |
01 mar 2024 | 40,59 | 41,19 | 40,29 | 40,91 | 40,91 | 1.179 |
29 feb 2024 | 41,40 | 41,40 | 40,62 | 40,70 | 40,70 | 1.579 |
29 feb 2024 | 0.29 Dividendo |
28 feb 2024 | 41,91 | 41,91 | 41,18 | 41,26 | 40,97 | 1.037 |
27 feb 2024 | 41,92 | 42,11 | 41,68 | 41,68 | 41,39 | 82.046 |
26 feb 2024 | 42,44 | 42,50 | 42,00 | 42,10 | 41,80 | 1.084 |
23 feb 2024 | 41,85 | 42,81 | 41,85 | 42,38 | 42,09 | 822 |
22 feb 2024 | 41,64 | 41,83 | 41,26 | 41,68 | 41,39 | 7.546 |
21 feb 2024 | 41,85 | 42,08 | 41,62 | 41,97 | 41,68 | 1.922 |
20 feb 2024 | 41,16 | 41,97 | 41,11 | 41,97 | 41,68 | 2.398 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 40,94 | 41,79 | 40,81 | 41,64 | 41,35 | 2.876 |
15 feb 2024 | 39,79 | 41,20 | 39,79 | 41,06 | 40,77 | 4.693 |
14 feb 2024 | 39,60 | 39,91 | 39,60 | 39,91 | 39,63 | 880 |
13 feb 2024 | 40,03 | 40,40 | 39,27 | 39,41 | 39,13 | 316 |
12 feb 2024 | 39,61 | 40,30 | 39,35 | 40,28 | 40,00 | 507 |
09 feb 2024 | 40,48 | 41,25 | 38,81 | 39,49 | 39,21 | 2.946 |
08 feb 2024 | 38,87 | 40,80 | 38,34 | 40,78 | 40,49 | 4.281 |
07 feb 2024 | 39,75 | 39,79 | 39,24 | 39,29 | 39,01 | 1.474 |
06 feb 2024 | 38,57 | 39,49 | 38,54 | 39,49 | 39,21 | 189 |
05 feb 2024 | 38,78 | 39,01 | 38,58 | 38,61 | 38,34 | 449 |
02 feb 2024 | 38,94 | 39,05 | 38,47 | 38,67 | 38,40 | 4.431 |
01 feb 2024 | 38,56 | 39,27 | 38,51 | 39,27 | 39,00 | 37 |
31 gen 2024 | 39,01 | 39,29 | 38,90 | 39,01 | 38,74 | 589 |
30 gen 2024 | 39,17 | 39,20 | 38,67 | 38,75 | 38,48 | 629 |
29 gen 2024 | 38,61 | 39,37 | 38,55 | 39,37 | 39,09 | 6.443 |
26 gen 2024 | 39,18 | 39,39 | 38,67 | 38,72 | 38,45 | 1.557 |
25 gen 2024 | 38,30 | 38,50 | 38,18 | 38,50 | 38,23 | 1.024 |
24 gen 2024 | 38,42 | 38,42 | 37,92 | 38,04 | 37,77 | 429 |
23 gen 2024 | 38,93 | 38,98 | 38,24 | 38,38 | 38,11 | 151 |
22 gen 2024 | 38,76 | 39,24 | 38,67 | 38,75 | 38,48 | 1.722 |
19 gen 2024 | 38,77 | 38,84 | 38,36 | 38,69 | 38,42 | 577 |
18 gen 2024 | 38,71 | 38,75 | 38,01 | 38,38 | 38,11 | 1.242 |
17 gen 2024 | 38,92 | 39,17 | 38,58 | 38,58 | 38,31 | 1.026 |
16 gen 2024 | 39,91 | 39,91 | 39,03 | 39,06 | 38,79 | 592 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 40,28 | 40,40 | 39,90 | 39,99 | 39,71 | 441 |
11 gen 2024 | 40,10 | 40,31 | 39,83 | 40,10 | 39,82 | 1.231 |
10 gen 2024 | 40,72 | 40,72 | 40,17 | 40,17 | 39,89 | 1.439 |
09 gen 2024 | 40,42 | 41,04 | 40,42 | 40,97 | 40,68 | 186 |
08 gen 2024 | 39,37 | 42,18 | 39,37 | 41,55 | 41,26 | 6.919 |
05 gen 2024 | 39,05 | 39,60 | 39,05 | 39,20 | 38,93 | 706 |
04 gen 2024 | 38,28 | 38,54 | 37,95 | 38,54 | 38,27 | 439 |
03 gen 2024 | 38,50 | 38,75 | 38,15 | 38,68 | 38,41 | 946 |
02 gen 2024 | 38,47 | 39,76 | 38,33 | 39,56 | 39,28 | 2.213 |
29 dic 2023 | 38,72 | 38,89 | 38,56 | 38,85 | 38,58 | 335 |
28 dic 2023 | 38,90 | 38,94 | 38,58 | 38,77 | 38,50 | 167 |
27 dic 2023 | 38,57 | 38,70 | 38,57 | 38,61 | 38,34 | 5.300 |
22 dic 2023 | 39,15 | 39,45 | 38,42 | 38,42 | 38,15 | 788 |
21 dic 2023 | 39,05 | 39,05 | 38,13 | 38,34 | 38,07 | 817 |
20 dic 2023 | 38,71 | 38,86 | 38,56 | 38,77 | 38,50 | 1.039 |
19 dic 2023 | 38,37 | 38,72 | 38,32 | 38,49 | 38,21 | 1.167 |
18 dic 2023 | 38,82 | 38,85 | 38,33 | 38,35 | 38,08 | 1.252 |
15 dic 2023 | 38,75 | 39,14 | 38,51 | 38,74 | 38,47 | 3.125 |
14 dic 2023 | 37,63 | 39,16 | 37,63 | 38,90 | 38,63 | 50.685 |
13 dic 2023 | 36,57 | 36,90 | 36,44 | 36,90 | 36,64 | 208 |
12 dic 2023 | 36,61 | 36,77 | 36,18 | 36,57 | 36,31 | 399 |
11 dic 2023 | 36,27 | 36,46 | 36,10 | 36,30 | 36,04 | 99 |
08 dic 2023 | 36,63 | 36,70 | 36,14 | 36,14 | 35,89 | 56 |
07 dic 2023 | 36,05 | 36,41 | 35,95 | 36,41 | 36,15 | 37 |
06 dic 2023 | 35,92 | 36,01 | 35,69 | 35,94 | 35,69 | 253 |
05 dic 2023 | 36,72 | 36,85 | 35,75 | 35,78 | 35,53 | 1.768 |
04 dic 2023 | 36,29 | 37,10 | 36,27 | 36,86 | 36,60 | 2.178 |
*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...