Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 30,66 | 30,71 | 30,66 | 30,71 | 30,71 | 1.218 |
01 mag 2024 | 32,09 | 32,09 | 32,09 | 32,09 | 32,09 | - |
30 apr 2024 | 32,09 | 32,09 | 32,09 | 32,09 | 32,09 | - |
29 apr 2024 | 32,09 | 32,09 | 32,09 | 32,09 | 32,09 | - |
26 apr 2024 | 32,42 | 32,68 | 30,65 | 32,09 | 32,09 | 778.816 |
25 apr 2024 | 34,58 | 35,22 | 34,50 | 34,67 | 34,67 | 176.274 |
24 apr 2024 | 34,72 | 35,16 | 34,46 | 34,73 | 34,73 | 175.410 |
23 apr 2024 | 34,48 | 34,59 | 34,18 | 34,48 | 34,48 | 6.382.061 |
22 apr 2024 | 34,40 | 34,55 | 34,08 | 34,17 | 34,17 | 11.396.434 |
19 apr 2024 | 34,70 | 35,13 | 34,30 | 34,59 | 34,59 | 231.557 |
18 apr 2024 | 35,70 | 35,70 | 34,77 | 35,57 | 35,57 | 218.937 |
17 apr 2024 | 35,88 | 36,26 | 35,37 | 35,74 | 35,74 | 171.582 |
16 apr 2024 | 36,35 | 36,49 | 35,77 | 36,37 | 36,37 | 165.571 |
15 apr 2024 | 36,10 | 36,70 | 35,90 | 36,50 | 36,50 | 263.195 |
12 apr 2024 | 37,70 | 37,70 | 35,81 | 36,30 | 36,30 | 335.119 |
11 apr 2024 | 37,31 | 37,51 | 37,08 | 37,18 | 37,18 | 183.049 |
10 apr 2024 | 38,12 | 38,73 | 37,07 | 37,47 | 37,47 | 344.793 |
09 apr 2024 | 37,99 | 38,56 | 37,33 | 37,51 | 37,51 | 438.626 |
08 apr 2024 | 38,52 | 38,86 | 38,01 | 38,42 | 38,42 | 176.028 |
05 apr 2024 | 40,00 | 40,00 | 38,51 | 38,62 | 38,62 | 367.936 |
04 apr 2024 | 40,46 | 40,78 | 40,38 | 40,45 | 40,45 | 128.811 |
03 apr 2024 | 41,87 | 41,87 | 40,70 | 41,00 | 41,00 | 388.262 |
02 apr 2024 | 44,67 | 44,71 | 43,50 | 43,84 | 43,84 | 140.350 |
28 mar 2024 | 43,59 | 44,60 | 43,59 | 44,40 | 44,40 | 222.813 |
27 mar 2024 | 42,55 | 43,49 | 42,51 | 43,10 | 43,10 | 297.825 |
26 mar 2024 | 42,00 | 42,25 | 41,67 | 42,00 | 42,00 | 172.332 |
25 mar 2024 | 41,40 | 42,21 | 40,57 | 41,90 | 41,90 | 355.630 |
22 mar 2024 | 43,60 | 43,60 | 42,09 | 42,40 | 42,40 | 224.157 |
21 mar 2024 | 42,80 | 43,60 | 42,33 | 43,20 | 43,20 | 413.025 |
20 mar 2024 | 43,10 | 44,00 | 41,42 | 41,90 | 41,90 | 2.076.236 |
19 mar 2024 | 42,50 | 42,71 | 41,44 | 42,00 | 42,00 | 1.944.598 |
18 mar 2024 | 43,00 | 43,33 | 42,59 | 42,70 | 42,70 | 137.186 |
15 mar 2024 | 42,44 | 43,15 | 42,36 | 42,80 | 42,80 | 126.702 |
14 mar 2024 | 43,22 | 43,35 | 42,51 | 42,80 | 42,80 | 179.970 |
13 mar 2024 | 44,20 | 44,98 | 43,49 | 43,80 | 43,80 | 330.157 |
12 mar 2024 | 45,00 | 45,26 | 44,46 | 44,90 | 44,90 | 147.929 |
11 mar 2024 | 43,90 | 44,93 | 43,69 | 44,80 | 44,80 | 1.146.432 |
08 mar 2024 | 45,00 | 47,00 | 44,01 | 45,00 | 45,00 | 359.563 |
07 mar 2024 | 45,40 | 46,41 | 45,20 | 46,20 | 46,20 | 264.658 |
06 mar 2024 | 44,60 | 45,50 | 43,50 | 45,00 | 45,00 | 279.796 |
05 mar 2024 | 45,38 | 45,45 | 42,95 | 43,60 | 43,60 | 314.152 |
04 mar 2024 | 44,23 | 46,60 | 43,85 | 45,00 | 45,00 | 308.221 |
01 mar 2024 | 43,32 | 44,26 | 43,14 | 43,80 | 43,80 | 221.874 |
29 feb 2024 | 41,85 | 42,95 | 41,72 | 42,70 | 42,70 | 251.784 |
28 feb 2024 | 42,75 | 42,75 | 42,01 | 42,40 | 42,40 | 227.236 |
27 feb 2024 | 43,03 | 43,26 | 42,51 | 43,00 | 43,00 | 1.531.594 |
26 feb 2024 | 43,47 | 43,67 | 42,83 | 43,50 | 43,50 | 231.265 |
23 feb 2024 | 43,00 | 43,51 | 42,70 | 43,50 | 43,50 | 261.309 |
22 feb 2024 | 43,40 | 44,85 | 42,53 | 43,40 | 43,40 | 433.324 |
21 feb 2024 | 44,43 | 45,20 | 43,10 | 43,80 | 43,80 | 329.857 |
20 feb 2024 | 44,40 | 45,50 | 43,43 | 44,00 | 44,00 | 359.497 |
19 feb 2024 | 44,00 | 44,00 | 44,00 | 44,00 | 44,00 | - |
16 feb 2024 | 44,13 | 44,21 | 43,12 | 44,00 | 44,00 | 129.645 |
15 feb 2024 | 44,60 | 45,27 | 44,30 | 44,50 | 44,50 | 201.669 |
14 feb 2024 | 43,55 | 44,28 | 43,40 | 44,00 | 44,00 | 254.209 |
13 feb 2024 | 44,00 | 44,00 | 42,89 | 43,50 | 43,50 | 152.045 |
12 feb 2024 | 43,42 | 45,03 | 43,36 | 44,40 | 44,40 | 263.730 |
09 feb 2024 | 42,53 | 43,47 | 42,41 | 42,40 | 42,40 | 207.530 |
08 feb 2024 | 42,80 | 42,97 | 42,34 | 42,40 | 42,40 | 116.108 |
07 feb 2024 | 42,57 | 43,09 | 42,56 | 42,80 | 42,80 | 148.850 |
06 feb 2024 | 42,72 | 42,72 | 42,14 | 42,60 | 42,60 | 156.913 |
06 feb 2024 | 0.125 Dividendo |
05 feb 2024 | 42,55 | 43,15 | 42,43 | 43,00 | 42,88 | 205.968 |
02 feb 2024 | 42,79 | 43,09 | 41,60 | 43,00 | 42,88 | 400.299 |
01 feb 2024 | 43,30 | 43,56 | 42,50 | 43,00 | 42,88 | 258.387 |
31 gen 2024 | 42,67 | 43,22 | 42,20 | 43,00 | 42,88 | 221.220 |
30 gen 2024 | 43,95 | 43,95 | 42,94 | 43,00 | 42,88 | 2.602.651 |
29 gen 2024 | 44,33 | 44,40 | 42,81 | 43,20 | 43,07 | 416.356 |
26 gen 2024 | 43,52 | 45,38 | 43,30 | 45,30 | 45,17 | 835.334 |
25 gen 2024 | 50,07 | 50,40 | 48,98 | 50,05 | 49,90 | 351.538 |
24 gen 2024 | 49,40 | 49,75 | 48,28 | 49,60 | 49,46 | 532.688 |
23 gen 2024 | 48,60 | 48,60 | 47,33 | 47,40 | 47,26 | 4.062.084 |
22 gen 2024 | 48,75 | 49,17 | 47,64 | 47,90 | 47,76 | 329.814 |
19 gen 2024 | 47,58 | 48,74 | 46,46 | 47,50 | 47,36 | 1.500.211 |
18 gen 2024 | 46,34 | 47,57 | 46,06 | 47,30 | 47,16 | 1.445.606 |
17 gen 2024 | 46,79 | 46,79 | 45,65 | 46,10 | 45,97 | 112.554 |
16 gen 2024 | 46,80 | 47,22 | 46,39 | 46,90 | 46,76 | 148.916 |
15 gen 2024 | 46,90 | 46,90 | 46,90 | 46,90 | 46,76 | - |
12 gen 2024 | 47,52 | 47,58 | 46,62 | 46,90 | 46,76 | 8.101.722 |
11 gen 2024 | 47,47 | 47,83 | 46,72 | 46,90 | 46,76 | 1.353.997 |
10 gen 2024 | 48,05 | 48,28 | 46,95 | 47,50 | 47,36 | 1.435.526 |
09 gen 2024 | 48,18 | 48,55 | 47,86 | 48,10 | 47,96 | 241.915 |
08 gen 2024 | 47,00 | 48,72 | 47,00 | 48,30 | 48,16 | 150.584 |
05 gen 2024 | 46,31 | 47,83 | 46,31 | 47,40 | 47,26 | 298.590 |
04 gen 2024 | 46,50 | 47,15 | 45,25 | 47,00 | 46,86 | 326.377 |
03 gen 2024 | 47,80 | 47,80 | 46,80 | 47,00 | 46,86 | 679.486 |
02 gen 2024 | 49,54 | 49,54 | 47,80 | 48,20 | 48,06 | 301.080 |
29 dic 2023 | 50,25 | 50,57 | 49,77 | 50,40 | 50,25 | 257.516 |
28 dic 2023 | 51,00 | 51,27 | 50,16 | 50,60 | 50,45 | 171.958 |
27 dic 2023 | 50,63 | 51,27 | 50,19 | 50,60 | 50,45 | 254.186 |
22 dic 2023 | 47,30 | 48,15 | 47,21 | 47,10 | 46,96 | 132.147 |
21 dic 2023 | 46,16 | 46,83 | 45,99 | 47,20 | 47,06 | 106.863 |
20 dic 2023 | 46,66 | 46,95 | 46,20 | 47,20 | 47,06 | 670.215 |
19 dic 2023 | 45,76 | 46,67 | 45,55 | 47,20 | 47,06 | 108.972 |
18 dic 2023 | 46,00 | 46,21 | 45,40 | 47,20 | 47,06 | 327.276 |
15 dic 2023 | 45,60 | 47,26 | 45,50 | 47,20 | 47,06 | 362.168 |
14 dic 2023 | 45,06 | 47,07 | 44,57 | 45,60 | 45,47 | 1.589.513 |
13 dic 2023 | 44,09 | 44,33 | 43,33 | 43,80 | 43,67 | 83.674 |
12 dic 2023 | 44,79 | 45,10 | 43,64 | 44,00 | 43,87 | 126.292 |
11 dic 2023 | 43,14 | 44,72 | 43,10 | 42,60 | 42,48 | 216.387 |
*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...