Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 46,35 | 46,35 | 46,35 | 47,15 | 47,15 | 250 |
08 mag 2024 | 46,88 | 46,88 | 46,88 | 46,88 | 46,88 | - |
07 mag 2024 | 47,50 | 47,50 | 47,50 | 47,50 | 47,50 | - |
06 mag 2024 | 47,12 | 47,12 | 47,12 | 47,12 | 47,12 | - |
03 mag 2024 | 46,12 | 46,12 | 46,12 | 46,12 | 46,12 | - |
02 mag 2024 | 45,50 | 45,50 | 45,50 | 45,50 | 45,50 | - |
30 apr 2024 | 47,41 | 47,41 | 47,41 | 47,41 | 47,41 | - |
29 apr 2024 | 48,19 | 48,19 | 48,19 | 48,19 | 48,19 | - |
26 apr 2024 | 46,42 | 46,42 | 46,42 | 46,42 | 46,42 | - |
25 apr 2024 | 45,16 | 45,16 | 45,16 | 45,16 | 45,16 | - |
24 apr 2024 | 44,57 | 44,57 | 44,57 | 44,57 | 44,57 | - |
23 apr 2024 | 44,52 | 44,52 | 44,52 | 44,52 | 44,52 | - |
22 apr 2024 | 45,49 | 45,49 | 45,49 | 45,49 | 45,49 | - |
19 apr 2024 | 47,38 | 47,38 | 47,38 | 47,38 | 47,38 | - |
18 apr 2024 | 47,62 | 47,62 | 47,62 | 47,62 | 47,62 | - |
17 apr 2024 | 47,42 | 47,42 | 47,42 | 47,42 | 47,42 | - |
16 apr 2024 | 46,01 | 46,01 | 46,01 | 46,01 | 46,01 | - |
15 apr 2024 | 47,38 | 47,38 | 47,38 | 47,38 | 47,38 | - |
12 apr 2024 | 47,75 | 47,75 | 47,75 | 47,75 | 47,75 | - |
12 apr 2024 | 0.140055 Dividendo |
11 apr 2024 | 46,86 | 46,86 | 46,86 | 46,86 | 46,72 | - |
10 apr 2024 | 47,15 | 47,15 | 47,15 | 47,15 | 47,01 | - |
09 apr 2024 | 46,85 | 46,85 | 46,85 | 46,85 | 46,71 | - |
08 apr 2024 | 46,01 | 46,01 | 46,01 | 46,01 | 45,88 | - |
05 apr 2024 | 45,63 | 45,63 | 45,63 | 45,63 | 45,49 | - |
04 apr 2024 | 46,01 | 46,01 | 46,01 | 46,01 | 45,87 | - |
03 apr 2024 | 45,65 | 45,65 | 45,65 | 45,65 | 45,52 | - |
02 apr 2024 | 44,38 | 44,38 | 44,38 | 44,38 | 44,25 | - |
28 mar 2024 | 43,37 | 43,37 | 43,37 | 43,37 | 43,24 | - |
27 mar 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 41,78 | - |
26 mar 2024 | 41,54 | 41,54 | 41,54 | 41,54 | 41,42 | - |
25 mar 2024 | 41,96 | 41,96 | 41,96 | 41,96 | 41,83 | - |
22 mar 2024 | 42,02 | 42,02 | 42,02 | 42,02 | 41,89 | - |
21 mar 2024 | 42,26 | 42,26 | 42,26 | 42,26 | 42,13 | - |
20 mar 2024 | 41,22 | 41,22 | 41,22 | 41,22 | 41,09 | - |
19 mar 2024 | 40,79 | 40,79 | 40,79 | 40,79 | 40,67 | - |
18 mar 2024 | 41,00 | 41,00 | 41,00 | 41,45 | 41,33 | 150 |
15 mar 2024 | 40,67 | 40,67 | 40,67 | 40,67 | 40,54 | - |
14 mar 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 39,55 | - |
13 mar 2024 | 39,11 | 39,11 | 39,11 | 39,11 | 38,99 | - |
12 mar 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 36,69 | - |
11 mar 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,69 | - |
08 mar 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,12 | - |
07 mar 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,77 | - |
06 mar 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 35,13 | - |
05 mar 2024 | 34,79 | 34,79 | 34,79 | 34,79 | 34,69 | - |
04 mar 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 35,03 | - |
01 mar 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,24 | - |
29 feb 2024 | 35,22 | 35,22 | 35,22 | 35,22 | 35,11 | - |
28 feb 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,66 | - |
27 feb 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 34,99 | - |
26 feb 2024 | 34,83 | 34,83 | 34,83 | 34,83 | 34,72 | - |
23 feb 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 35,94 | - |
22 feb 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 35,94 | - |
21 feb 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 35,64 | - |
20 feb 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,16 | - |
19 feb 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,09 | - |
16 feb 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,27 | - |
15 feb 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 35,07 | - |
14 feb 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,10 | - |
13 feb 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 34,18 | - |
12 feb 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,84 | - |
09 feb 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,59 | - |
08 feb 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,36 | - |
07 feb 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,39 | - |
06 feb 2024 | 36,22 | 36,22 | 36,22 | 36,92 | 36,81 | 2 |
05 feb 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,72 | - |
02 feb 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,83 | - |
01 feb 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,50 | - |
31 gen 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,80 | - |
30 gen 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,45 | - |
29 gen 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,54 | - |
26 gen 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,35 | - |
25 gen 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,06 | - |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,68 | - |
19 gen 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,75 | - |
18 gen 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,80 | - |
17 gen 2024 | 35,12 | 35,12 | 35,12 | 35,12 | 35,02 | - |
16 gen 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,06 | - |
15 gen 2024 | 37,34 | 37,34 | 37,34 | 37,34 | 37,23 | - |
12 gen 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,28 | - |
11 gen 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,09 | - |
11 gen 2024 | 0.136845 Dividendo |
10 gen 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,36 | - |
09 gen 2024 | 38,24 | 38,24 | 38,04 | 38,15 | 37,90 | 36 |
08 gen 2024 | 38,24 | 38,24 | 38,24 | 38,24 | 37,99 | - |
05 gen 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,61 | - |
04 gen 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,35 | - |
03 gen 2024 | 37,76 | 37,76 | 37,76 | 37,76 | 37,51 | - |
02 gen 2024 | 38,56 | 38,56 | 38,56 | 38,56 | 38,30 | - |
29 dic 2023 | 38,67 | 38,67 | 38,67 | 38,67 | 38,41 | - |
28 dic 2023 | 38,94 | 38,94 | 38,94 | 38,94 | 38,68 | - |
27 dic 2023 | 38,71 | 38,71 | 38,71 | 38,71 | 38,45 | - |
22 dic 2023 | 38,43 | 38,43 | 38,43 | 38,62 | 38,36 | 20 |
21 dic 2023 | 38,36 | 38,36 | 38,36 | 38,36 | 38,11 | - |
20 dic 2023 | 38,47 | 38,47 | 38,47 | 38,58 | 38,33 | 20 |
19 dic 2023 | 38,65 | 38,65 | 38,65 | 38,65 | 38,40 | - |
18 dic 2023 | 38,10 | 38,10 | 38,10 | 38,10 | 37,85 | - |
*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...