Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 52,04 | 52,04 | 52,04 | 52,04 | 52,04 | - |
07 mag 2024 | 52,04 | 52,04 | 52,04 | 52,04 | 52,04 | - |
06 mag 2024 | 52,04 | 52,04 | 52,04 | 52,04 | 52,04 | - |
03 mag 2024 | 52,04 | 52,04 | 52,04 | 52,04 | 52,04 | - |
02 mag 2024 | 52,04 | 52,04 | 52,04 | 52,04 | 52,04 | - |
30 apr 2024 | 52,04 | 52,04 | 52,04 | 52,04 | 52,04 | - |
29 apr 2024 | 52,04 | 52,04 | 52,04 | 52,04 | 52,04 | - |
26 apr 2024 | 52,04 | 52,04 | 52,04 | 52,04 | 52,04 | - |
25 apr 2024 | 52,56 | 52,56 | 51,20 | 52,04 | 52,04 | 222 |
24 apr 2024 | 52,49 | 52,49 | 52,49 | 52,49 | 52,49 | - |
23 apr 2024 | 53,70 | 53,70 | 53,70 | 52,49 | 52,49 | 1 |
22 apr 2024 | 53,56 | 53,57 | 53,19 | 53,19 | 53,19 | 56 |
19 apr 2024 | 53,13 | 53,13 | 53,13 | 53,13 | 53,13 | - |
18 apr 2024 | 53,13 | 53,13 | 53,13 | 53,13 | 53,13 | - |
17 apr 2024 | 53,13 | 53,13 | 53,13 | 53,13 | 53,13 | - |
16 apr 2024 | 53,13 | 53,13 | 53,13 | 53,13 | 53,13 | - |
15 apr 2024 | 53,13 | 53,13 | 53,13 | 53,13 | 53,13 | - |
12 apr 2024 | 53,13 | 53,13 | 53,13 | 53,13 | 53,13 | - |
11 apr 2024 | 53,13 | 53,13 | 53,13 | 53,13 | 53,13 | - |
10 apr 2024 | 53,13 | 53,13 | 53,13 | 53,13 | 53,13 | - |
09 apr 2024 | 53,13 | 53,13 | 53,13 | 53,13 | 53,13 | - |
08 apr 2024 | 53,13 | 53,13 | 53,13 | 53,13 | 53,13 | - |
05 apr 2024 | 53,13 | 53,13 | 53,13 | 53,13 | 53,13 | - |
04 apr 2024 | 53,13 | 53,13 | 53,13 | 53,13 | 53,13 | - |
03 apr 2024 | 53,29 | 53,29 | 53,29 | 53,13 | 53,13 | 37 |
02 apr 2024 | 53,31 | 53,31 | 53,31 | 53,42 | 53,42 | 37 |
28 mar 2024 | 52,05 | 52,05 | 52,05 | 52,05 | 52,05 | - |
27 mar 2024 | 52,00 | 52,00 | 52,00 | 52,05 | 52,05 | 54 |
26 mar 2024 | 50,30 | 50,30 | 50,30 | 50,30 | 50,30 | - |
25 mar 2024 | 50,30 | 50,30 | 50,30 | 50,30 | 50,30 | - |
22 mar 2024 | 50,30 | 50,30 | 50,30 | 50,30 | 50,30 | - |
21 mar 2024 | 50,30 | 50,30 | 50,30 | 50,30 | 50,30 | - |
20 mar 2024 | 50,30 | 50,30 | 50,30 | 50,30 | 50,30 | - |
19 mar 2024 | 50,30 | 50,30 | 50,30 | 50,30 | 50,30 | - |
18 mar 2024 | 50,30 | 50,30 | 50,30 | 50,30 | 50,30 | - |
15 mar 2024 | 50,30 | 50,30 | 50,30 | 50,30 | 50,30 | - |
14 mar 2024 | 50,30 | 50,30 | 50,30 | 50,30 | 50,30 | - |
13 mar 2024 | 50,30 | 50,30 | 50,30 | 50,30 | 50,30 | - |
12 mar 2024 | 50,30 | 50,30 | 50,30 | 50,30 | 50,30 | - |
11 mar 2024 | 50,25 | 50,30 | 50,25 | 50,30 | 50,30 | 6 |
08 mar 2024 | 50,80 | 50,80 | 50,80 | 50,45 | 50,45 | 815 |
07 mar 2024 | 46,78 | 50,10 | 46,60 | 50,10 | 50,10 | 673 |
06 mar 2024 | 45,88 | 45,88 | 45,88 | 46,06 | 46,06 | 3 |
05 mar 2024 | 44,94 | 44,94 | 44,94 | 44,94 | 44,94 | - |
04 mar 2024 | 44,94 | 44,94 | 44,94 | 44,94 | 44,94 | - |
01 mar 2024 | 44,94 | 44,94 | 44,94 | 44,94 | 44,94 | - |
29 feb 2024 | 44,94 | 44,94 | 44,94 | 44,94 | 44,94 | - |
28 feb 2024 | 45,00 | 45,00 | 44,94 | 44,94 | 44,94 | 2 |
27 feb 2024 | 43,90 | 43,90 | 43,90 | 44,50 | 44,50 | 180 |
26 feb 2024 | 43,80 | 43,80 | 43,80 | 43,80 | 43,80 | - |
23 feb 2024 | 43,80 | 43,80 | 43,80 | 43,80 | 43,80 | - |
22 feb 2024 | 44,00 | 44,00 | 44,00 | 43,80 | 43,80 | 170 |
21 feb 2024 | 44,56 | 44,56 | 44,56 | 44,56 | 44,56 | - |
20 feb 2024 | 44,02 | 44,02 | 44,02 | 44,56 | 44,56 | 170 |
19 feb 2024 | 42,58 | 42,58 | 42,58 | 42,58 | 42,58 | - |
16 feb 2024 | 42,58 | 42,58 | 42,58 | 42,58 | 42,58 | - |
15 feb 2024 | 42,58 | 42,58 | 42,58 | 42,58 | 42,58 | - |
14 feb 2024 | 42,58 | 42,58 | 42,58 | 42,58 | 42,58 | - |
14 feb 2024 | 0.29 Dividendo |
13 feb 2024 | 42,82 | 42,82 | 42,58 | 42,58 | 42,29 | 20 |
12 feb 2024 | 42,12 | 42,12 | 42,12 | 42,28 | 41,99 | 35 |
09 feb 2024 | 41,72 | 41,72 | 41,72 | 41,72 | 41,44 | - |
08 feb 2024 | 41,44 | 41,44 | 41,44 | 41,72 | 41,44 | 35 |
07 feb 2024 | 41,74 | 41,74 | 41,74 | 41,74 | 41,46 | - |
06 feb 2024 | 41,74 | 41,74 | 41,74 | 41,74 | 41,46 | - |
05 feb 2024 | 41,74 | 41,74 | 41,74 | 41,74 | 41,46 | - |
02 feb 2024 | 41,74 | 41,74 | 41,74 | 41,74 | 41,46 | - |
01 feb 2024 | 41,74 | 41,74 | 41,74 | 41,74 | 41,46 | - |
31 gen 2024 | 41,74 | 41,74 | 41,74 | 41,74 | 41,46 | - |
30 gen 2024 | 41,74 | 41,74 | 41,74 | 41,74 | 41,46 | - |
29 gen 2024 | 41,74 | 41,74 | 41,74 | 41,74 | 41,46 | - |
26 gen 2024 | 41,74 | 41,74 | 41,74 | 41,74 | 41,46 | - |
25 gen 2024 | 41,74 | 41,74 | 41,74 | 41,74 | 41,46 | - |
24 gen 2024 | 41,74 | 41,74 | 41,74 | 41,74 | 41,46 | - |
23 gen 2024 | 41,74 | 41,74 | 41,74 | 41,74 | 41,46 | - |
22 gen 2024 | 41,74 | 41,74 | 41,74 | 41,74 | 41,46 | - |
19 gen 2024 | 41,74 | 41,74 | 41,74 | 41,74 | 41,46 | - |
18 gen 2024 | 41,74 | 41,74 | 41,74 | 41,74 | 41,46 | - |
17 gen 2024 | 41,74 | 41,74 | 41,74 | 41,74 | 41,46 | - |
16 gen 2024 | 41,74 | 41,74 | 41,74 | 41,74 | 41,46 | - |
15 gen 2024 | 41,74 | 41,74 | 41,74 | 41,74 | 41,46 | - |
12 gen 2024 | 41,74 | 41,74 | 41,74 | 41,74 | 41,46 | - |
11 gen 2024 | 41,74 | 41,74 | 41,74 | 41,74 | 41,46 | - |
10 gen 2024 | 41,74 | 41,74 | 41,74 | 41,74 | 41,46 | - |
09 gen 2024 | 41,64 | 41,64 | 41,64 | 41,74 | 41,46 | 40 |
08 gen 2024 | 42,00 | 42,00 | 42,00 | 42,00 | 41,71 | - |
05 gen 2024 | 41,90 | 41,90 | 41,90 | 42,00 | 41,71 | 30 |
04 gen 2024 | 42,54 | 42,54 | 42,46 | 41,98 | 41,69 | 130 |
03 gen 2024 | 42,38 | 42,38 | 42,38 | 42,64 | 42,35 | 175 |
02 gen 2024 | 40,72 | 40,72 | 40,72 | 40,72 | 40,44 | - |
29 dic 2023 | 40,72 | 40,72 | 40,72 | 40,72 | 40,44 | - |
28 dic 2023 | 40,62 | 40,62 | 40,62 | 40,72 | 40,44 | 26 |
27 dic 2023 | 40,90 | 41,26 | 40,90 | 40,64 | 40,36 | 675 |
22 dic 2023 | 41,12 | 41,12 | 41,12 | 41,04 | 40,76 | 26 |
21 dic 2023 | 40,28 | 40,28 | 40,28 | 40,28 | 40,01 | - |
20 dic 2023 | 40,28 | 40,28 | 40,28 | 40,28 | 40,01 | - |
19 dic 2023 | 40,28 | 40,28 | 40,28 | 40,28 | 40,01 | - |
18 dic 2023 | 40,28 | 40,28 | 40,28 | 40,28 | 40,01 | - |
15 dic 2023 | 39,70 | 39,70 | 39,70 | 40,28 | 40,01 | 230 |
14 dic 2023 | 41,68 | 41,68 | 41,68 | 41,68 | 41,40 | - |
*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...