Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 42,84 | 42,84 | 41,94 | 42,06 | 42,06 | 185 |
13 giu 2024 | 43,64 | 43,64 | 43,06 | 42,86 | 42,86 | 525 |
12 giu 2024 | 43,72 | 43,72 | 43,72 | 43,72 | 43,72 | - |
11 giu 2024 | 43,54 | 43,54 | 43,54 | 43,54 | 43,54 | - |
10 giu 2024 | 43,68 | 43,82 | 43,68 | 43,60 | 43,60 | 130 |
07 giu 2024 | 43,82 | 44,00 | 43,82 | 43,76 | 43,76 | 253 |
06 giu 2024 | 44,00 | 44,00 | 44,00 | 44,00 | 44,00 | - |
05 giu 2024 | 43,98 | 43,98 | 43,98 | 43,98 | 43,98 | - |
05 giu 2024 | 1.225 Dividendo |
04 giu 2024 | 45,38 | 46,02 | 45,36 | 45,40 | 44,18 | 1.503 |
03 giu 2024 | 45,90 | 46,14 | 45,90 | 46,52 | 45,26 | 450 |
31 mag 2024 | 45,90 | 45,90 | 45,90 | 45,90 | 44,66 | - |
30 mag 2024 | 46,68 | 46,68 | 45,94 | 45,84 | 44,60 | 135 |
29 mag 2024 | 47,04 | 47,04 | 47,04 | 47,04 | 45,77 | - |
28 mag 2024 | 48,04 | 48,06 | 47,78 | 47,46 | 46,18 | 714 |
27 mag 2024 | 48,30 | 48,30 | 48,26 | 48,26 | 46,96 | 400 |
24 mag 2024 | 47,06 | 48,20 | 47,06 | 48,44 | 47,13 | 1.014 |
23 mag 2024 | 47,24 | 47,50 | 47,24 | 47,58 | 46,30 | 140 |
22 mag 2024 | 47,30 | 47,88 | 46,98 | 47,30 | 46,02 | 3.597 |
21 mag 2024 | 47,30 | 47,30 | 46,98 | 47,46 | 46,18 | 610 |
20 mag 2024 | 46,90 | 47,38 | 46,90 | 47,48 | 46,20 | 552 |
17 mag 2024 | 46,26 | 46,70 | 46,26 | 46,80 | 45,54 | 564 |
16 mag 2024 | 45,90 | 46,16 | 45,90 | 46,30 | 45,05 | 321 |
15 mag 2024 | 45,70 | 45,70 | 45,34 | 45,50 | 44,27 | 136 |
14 mag 2024 | 45,14 | 45,14 | 44,84 | 45,48 | 44,25 | 1.500 |
13 mag 2024 | 46,00 | 46,06 | 45,84 | 45,66 | 44,43 | 80 |
10 mag 2024 | 45,54 | 45,58 | 45,30 | 45,78 | 44,54 | 261 |
09 mag 2024 | 44,86 | 45,16 | 44,82 | 45,06 | 43,84 | 988 |
08 mag 2024 | 44,76 | 44,76 | 44,76 | 44,76 | 43,55 | - |
07 mag 2024 | 44,26 | 44,26 | 44,26 | 44,26 | 43,07 | - |
06 mag 2024 | 43,72 | 43,72 | 43,72 | 43,72 | 42,54 | - |
03 mag 2024 | 43,10 | 43,10 | 43,10 | 43,02 | 41,86 | 50 |
02 mag 2024 | 43,18 | 43,24 | 42,92 | 43,00 | 41,84 | 650 |
30 apr 2024 | 43,14 | 43,14 | 43,14 | 43,14 | 41,98 | - |
29 apr 2024 | 43,26 | 43,26 | 43,26 | 43,44 | 42,27 | 150 |
26 apr 2024 | 43,74 | 43,74 | 43,42 | 43,54 | 42,37 | 791 |
25 apr 2024 | 43,70 | 43,70 | 43,00 | 43,32 | 42,15 | 227 |
24 apr 2024 | 44,30 | 44,32 | 43,62 | 43,72 | 42,54 | 865 |
23 apr 2024 | 43,98 | 44,38 | 43,94 | 44,14 | 42,95 | 940 |
22 apr 2024 | 43,36 | 43,90 | 43,36 | 43,84 | 42,66 | 313 |
19 apr 2024 | 42,92 | 42,92 | 42,92 | 43,20 | 42,03 | 20 |
18 apr 2024 | 43,22 | 43,22 | 43,22 | 43,22 | 42,05 | - |
17 apr 2024 | 42,98 | 43,30 | 42,86 | 43,06 | 41,90 | 268 |
16 apr 2024 | 43,02 | 43,12 | 43,02 | 42,82 | 41,66 | 170 |
15 apr 2024 | 43,90 | 44,00 | 43,74 | 43,80 | 42,62 | 516 |
12 apr 2024 | 42,44 | 42,44 | 42,44 | 42,44 | 41,29 | - |
11 apr 2024 | 42,48 | 42,68 | 42,20 | 42,34 | 41,20 | 535 |
10 apr 2024 | 42,76 | 42,76 | 42,76 | 42,76 | 41,61 | - |
09 apr 2024 | 42,96 | 42,96 | 42,94 | 42,86 | 41,70 | 270 |
08 apr 2024 | 42,66 | 42,66 | 42,66 | 42,98 | 41,82 | 100 |
05 apr 2024 | 42,68 | 42,68 | 42,66 | 42,80 | 41,65 | 172 |
04 apr 2024 | 43,04 | 43,52 | 42,90 | 43,30 | 42,13 | 671 |
03 apr 2024 | 43,20 | 43,20 | 42,90 | 43,06 | 41,90 | 1.220 |
02 apr 2024 | 43,10 | 43,10 | 42,86 | 42,94 | 41,78 | 735 |
28 mar 2024 | 43,04 | 43,06 | 42,75 | 42,94 | 41,78 | 476 |
27 mar 2024 | 42,26 | 42,72 | 42,26 | 42,96 | 41,80 | 775 |
26 mar 2024 | 41,54 | 41,86 | 41,54 | 41,87 | 40,74 | 155 |
25 mar 2024 | 41,42 | 41,60 | 41,36 | 41,56 | 40,44 | 877 |
22 mar 2024 | 40,83 | 40,83 | 40,83 | 40,74 | 39,64 | 30 |
21 mar 2024 | 40,51 | 40,80 | 40,50 | 40,70 | 39,60 | 686 |
20 mar 2024 | 40,21 | 40,21 | 40,21 | 40,60 | 39,50 | 15 |
19 mar 2024 | 40,18 | 40,48 | 40,06 | 40,50 | 39,41 | 1.493 |
18 mar 2024 | 39,54 | 39,97 | 39,54 | 40,07 | 38,99 | 38 |
15 mar 2024 | 39,72 | 39,72 | 39,72 | 39,52 | 38,45 | 26 |
14 mar 2024 | 39,35 | 39,35 | 39,35 | 39,35 | 38,29 | - |
13 mar 2024 | 39,92 | 39,92 | 39,54 | 39,54 | 38,47 | 476 |
12 mar 2024 | 39,08 | 39,56 | 39,06 | 39,42 | 38,36 | 880 |
11 mar 2024 | 38,82 | 38,84 | 38,67 | 38,83 | 37,78 | 310 |
08 mar 2024 | 38,62 | 39,02 | 38,62 | 38,90 | 37,85 | 456 |
07 mar 2024 | 38,84 | 38,84 | 38,60 | 38,62 | 37,58 | 180 |
06 mar 2024 | 38,50 | 38,50 | 38,50 | 38,31 | 37,28 | 12 |
05 mar 2024 | 37,60 | 37,60 | 37,60 | 38,20 | 37,17 | 90 |
04 mar 2024 | 38,06 | 38,31 | 37,70 | 37,66 | 36,64 | 1.436 |
01 mar 2024 | 39,45 | 39,45 | 39,45 | 38,88 | 37,83 | 38 |
29 feb 2024 | 38,49 | 39,21 | 38,49 | 39,13 | 38,07 | 419 |
28 feb 2024 | 40,13 | 40,13 | 38,28 | 38,00 | 36,97 | 1.583 |
27 feb 2024 | 39,49 | 39,49 | 39,49 | 39,49 | 38,42 | - |
26 feb 2024 | 39,59 | 39,74 | 39,59 | 39,68 | 38,61 | 382 |
23 feb 2024 | 39,92 | 39,92 | 39,64 | 40,00 | 38,92 | 215 |
22 feb 2024 | 40,07 | 40,07 | 40,07 | 40,07 | 38,99 | - |
21 feb 2024 | 39,81 | 39,84 | 39,56 | 39,82 | 38,75 | 596 |
20 feb 2024 | 39,08 | 39,42 | 39,08 | 39,28 | 38,22 | 380 |
19 feb 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 38,04 | - |
16 feb 2024 | 39,18 | 39,20 | 39,00 | 39,09 | 38,04 | 1.110 |
15 feb 2024 | 38,86 | 39,15 | 38,80 | 39,15 | 38,09 | 539 |
14 feb 2024 | 38,58 | 38,58 | 38,58 | 38,58 | 37,54 | - |
13 feb 2024 | 38,45 | 38,45 | 38,45 | 38,50 | 37,46 | 26 |
12 feb 2024 | 38,54 | 38,55 | 38,54 | 38,45 | 37,41 | 211 |
09 feb 2024 | 37,74 | 37,90 | 37,74 | 37,95 | 36,93 | 180 |
08 feb 2024 | 38,00 | 38,00 | 37,80 | 37,76 | 36,74 | 505 |
07 feb 2024 | 38,03 | 38,03 | 38,03 | 37,79 | 36,77 | 122 |
06 feb 2024 | 38,09 | 38,15 | 37,97 | 38,15 | 37,12 | 280 |
05 feb 2024 | 39,03 | 39,03 | 37,49 | 37,83 | 36,81 | 1.692 |
02 feb 2024 | 39,42 | 39,50 | 39,26 | 39,13 | 38,07 | 160 |
01 feb 2024 | 39,52 | 39,65 | 39,50 | 39,25 | 38,19 | 1.194 |
31 gen 2024 | 39,80 | 39,80 | 39,80 | 39,86 | 38,78 | 250 |
30 gen 2024 | 39,66 | 39,66 | 39,66 | 39,66 | 38,59 | - |
29 gen 2024 | 39,69 | 39,78 | 39,58 | 39,90 | 38,82 | 1.501 |
26 gen 2024 | 39,89 | 39,89 | 39,89 | 39,55 | 38,48 | 150 |
25 gen 2024 | 39,47 | 39,47 | 39,46 | 39,53 | 38,46 | 182 |
*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...