Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
21 mag 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 33,59 | - |
20 mag 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | - |
17 mag 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,37 | - |
16 mag 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
15 mag 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 35,24 | - |
14 mag 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
13 mag 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
10 mag 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 35,53 | - |
10 mag 2024 | 0.046405 Dividendo |
09 mag 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,81 | - |
08 mag 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,52 | - |
07 mag 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 35,34 | - |
06 mag 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,63 | - |
03 mag 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 34,21 | - |
02 mag 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,58 | - |
30 apr 2024 | 34,90 | 34,90 | 34,90 | 34,27 | 34,23 | 15 |
29 apr 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 34,55 | - |
26 apr 2024 | 34,64 | 34,64 | 34,64 | 34,64 | 34,60 | - |
25 apr 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,90 | - |
24 apr 2024 | 34,79 | 34,79 | 34,79 | 34,79 | 34,75 | - |
23 apr 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,76 | - |
22 apr 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,80 | - |
19 apr 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,02 | - |
18 apr 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,92 | - |
17 apr 2024 | 38,13 | 38,13 | 38,13 | 38,13 | 38,08 | - |
16 apr 2024 | 38,15 | 38,15 | 38,15 | 38,15 | 38,10 | - |
15 apr 2024 | 38,76 | 38,76 | 38,76 | 38,76 | 38,71 | - |
12 apr 2024 | 39,28 | 39,28 | 39,28 | 39,28 | 39,23 | - |
11 apr 2024 | 39,60 | 39,60 | 39,60 | 39,60 | 39,54 | - |
10 apr 2024 | 39,05 | 39,05 | 39,05 | 39,05 | 39,00 | - |
09 apr 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,51 | - |
08 apr 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,87 | - |
05 apr 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 38,15 | - |
04 apr 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,55 | - |
03 apr 2024 | 38,70 | 38,70 | 38,70 | 38,70 | 38,65 | - |
02 apr 2024 | 38,25 | 38,25 | 38,25 | 38,25 | 38,20 | - |
28 mar 2024 | 38,04 | 38,04 | 38,04 | 38,04 | 37,99 | - |
27 mar 2024 | 38,27 | 38,27 | 38,27 | 38,27 | 38,22 | - |
26 mar 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 37,23 | - |
25 mar 2024 | 36,93 | 36,93 | 36,93 | 36,93 | 36,88 | - |
22 mar 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,84 | - |
21 mar 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,71 | - |
20 mar 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,63 | - |
19 mar 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,52 | - |
18 mar 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,82 | - |
15 mar 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,35 | - |
14 mar 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,85 | - |
13 mar 2024 | 42,38 | 42,38 | 42,38 | 42,38 | 42,33 | - |
12 mar 2024 | 43,03 | 43,03 | 43,03 | 43,03 | 42,97 | - |
11 mar 2024 | 43,56 | 43,56 | 43,56 | 43,56 | 43,50 | - |
08 mar 2024 | 43,53 | 43,53 | 43,53 | 43,53 | 43,47 | - |
07 mar 2024 | 43,45 | 43,45 | 43,45 | 43,45 | 43,39 | - |
06 mar 2024 | 43,52 | 43,52 | 43,52 | 43,52 | 43,46 | - |
05 mar 2024 | 44,09 | 44,09 | 44,09 | 44,09 | 44,03 | - |
04 mar 2024 | 43,69 | 43,69 | 43,69 | 43,69 | 43,63 | - |
01 mar 2024 | 43,85 | 43,85 | 43,85 | 43,85 | 43,79 | - |
29 feb 2024 | 43,90 | 43,90 | 43,90 | 43,90 | 43,84 | - |
28 feb 2024 | 43,76 | 43,76 | 43,76 | 43,76 | 43,71 | - |
27 feb 2024 | 43,92 | 43,92 | 43,92 | 43,92 | 43,86 | - |
26 feb 2024 | 43,54 | 43,54 | 43,54 | 43,54 | 43,48 | - |
23 feb 2024 | 43,37 | 43,37 | 43,37 | 43,37 | 43,31 | - |
22 feb 2024 | 42,96 | 42,96 | 42,96 | 42,96 | 42,90 | - |
21 feb 2024 | 42,64 | 42,64 | 42,64 | 42,64 | 42,58 | - |
20 feb 2024 | 42,32 | 42,32 | 42,32 | 42,32 | 42,27 | - |
19 feb 2024 | 42,71 | 42,71 | 42,71 | 42,71 | 42,65 | - |
16 feb 2024 | 42,45 | 42,45 | 42,45 | 42,45 | 42,40 | - |
15 feb 2024 | 42,35 | 42,35 | 42,35 | 42,35 | 42,29 | - |
14 feb 2024 | 42,69 | 42,69 | 42,69 | 42,69 | 42,63 | - |
13 feb 2024 | 42,56 | 42,56 | 42,56 | 42,56 | 42,50 | - |
12 feb 2024 | 42,97 | 42,97 | 42,97 | 42,97 | 42,91 | - |
09 feb 2024 | 42,90 | 42,90 | 42,90 | 42,90 | 42,85 | - |
09 feb 2024 | 0.04645 Dividendo |
08 feb 2024 | 42,90 | 42,90 | 42,90 | 42,90 | 42,80 | - |
07 feb 2024 | 42,98 | 42,98 | 42,98 | 42,98 | 42,88 | - |
06 feb 2024 | 42,67 | 42,67 | 42,67 | 42,67 | 42,57 | - |
05 feb 2024 | 42,56 | 42,56 | 42,56 | 42,56 | 42,45 | - |
02 feb 2024 | 42,85 | 42,85 | 42,85 | 42,85 | 42,75 | - |
01 feb 2024 | 42,60 | 42,60 | 42,60 | 42,60 | 42,49 | - |
31 gen 2024 | 44,33 | 44,33 | 44,33 | 44,33 | 44,23 | - |
30 gen 2024 | 44,46 | 44,46 | 44,46 | 44,46 | 44,35 | - |
29 gen 2024 | 44,68 | 44,68 | 44,68 | 44,68 | 44,57 | - |
26 gen 2024 | 44,42 | 44,42 | 44,42 | 44,42 | 44,32 | - |
25 gen 2024 | 44,63 | 44,63 | 44,63 | 44,63 | 44,52 | - |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 43,95 | 43,95 | 43,95 | 43,95 | 43,85 | - |
19 gen 2024 | 43,65 | 43,65 | 43,65 | 43,65 | 43,55 | - |
18 gen 2024 | 43,46 | 43,46 | 43,46 | 43,46 | 43,35 | - |
17 gen 2024 | 43,33 | 43,33 | 43,33 | 43,33 | 43,23 | - |
16 gen 2024 | 43,42 | 43,42 | 43,42 | 43,42 | 43,32 | - |
15 gen 2024 | 43,23 | 43,23 | 43,23 | 43,23 | 43,13 | - |
12 gen 2024 | 43,26 | 43,26 | 43,26 | 43,26 | 43,16 | - |
11 gen 2024 | 43,91 | 43,91 | 43,91 | 43,91 | 43,81 | - |
10 gen 2024 | 44,12 | 44,12 | 44,12 | 44,12 | 44,02 | - |
09 gen 2024 | 44,56 | 44,56 | 44,56 | 44,56 | 44,45 | - |
08 gen 2024 | 44,25 | 44,25 | 44,25 | 44,25 | 44,14 | - |
05 gen 2024 | 44,03 | 44,03 | 44,03 | 44,03 | 43,92 | - |
04 gen 2024 | 43,95 | 43,95 | 43,95 | 43,95 | 43,85 | - |
03 gen 2024 | 44,35 | 44,35 | 44,35 | 44,35 | 44,24 | - |
*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...