Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 44,49 | 44,49 | 44,49 | 44,49 | 44,49 | 24 |
24 apr 2024 | 45,07 | 45,07 | 44,56 | 44,56 | 44,56 | - |
23 apr 2024 | 44,72 | 45,19 | 44,72 | 45,19 | 45,19 | - |
22 apr 2024 | 44,55 | 44,55 | 44,31 | 44,31 | 44,31 | - |
19 apr 2024 | 43,83 | 44,10 | 43,74 | 44,10 | 44,10 | 24 |
18 apr 2024 | 43,94 | 44,24 | 43,94 | 44,24 | 44,24 | 309 |
17 apr 2024 | 44,06 | 44,33 | 43,90 | 43,90 | 43,90 | 5 |
16 apr 2024 | 44,15 | 44,15 | 43,88 | 44,02 | 44,02 | 557 |
15 apr 2024 | 44,97 | 45,33 | 44,71 | 44,71 | 44,71 | 456 |
12 apr 2024 | 45,67 | 45,67 | 44,87 | 44,87 | 44,87 | - |
11 apr 2024 | 45,83 | 45,83 | 45,11 | 45,32 | 45,32 | 207 |
10 apr 2024 | 46,08 | 46,26 | 45,94 | 45,94 | 45,94 | 283 |
09 apr 2024 | 45,92 | 45,92 | 45,78 | 45,78 | 45,78 | 1 |
08 apr 2024 | 45,96 | 46,06 | 45,96 | 46,03 | 46,03 | 26 |
05 apr 2024 | 45,19 | 45,71 | 45,19 | 45,71 | 45,71 | 5 |
04 apr 2024 | 45,92 | 46,11 | 45,86 | 46,01 | 46,01 | 1.065 |
03 apr 2024 | 45,50 | 45,88 | 45,38 | 45,88 | 45,88 | 2 |
02 apr 2024 | 47,13 | 47,13 | 45,48 | 45,49 | 45,49 | 333 |
28 mar 2024 | 46,58 | 46,78 | 46,54 | 46,54 | 46,54 | 671 |
27 mar 2024 | 47,10 | 47,10 | 46,10 | 46,23 | 46,23 | 34 |
26 mar 2024 | 46,97 | 47,35 | 46,97 | 47,35 | 47,35 | 365 |
25 mar 2024 | 46,88 | 46,92 | 46,63 | 46,92 | 46,92 | - |
22 mar 2024 | 47,31 | 47,31 | 46,63 | 46,63 | 46,63 | - |
21 mar 2024 | 47,42 | 47,42 | 47,20 | 47,20 | 47,20 | - |
20 mar 2024 | 46,74 | 46,86 | 46,65 | 46,75 | 46,75 | 52 |
19 mar 2024 | 46,53 | 46,76 | 46,53 | 46,76 | 46,76 | - |
18 mar 2024 | 46,81 | 46,81 | 46,51 | 46,51 | 46,51 | 60 |
15 mar 2024 | 47,24 | 47,29 | 46,99 | 46,99 | 46,99 | 608 |
14 mar 2024 | 47,49 | 47,49 | 47,02 | 47,02 | 47,02 | 1 |
13 mar 2024 | 47,37 | 47,38 | 47,33 | 47,33 | 47,33 | - |
12 mar 2024 | 46,67 | 47,09 | 46,67 | 47,09 | 47,09 | - |
11 mar 2024 | 46,04 | 46,24 | 46,04 | 46,24 | 46,24 | 94 |
08 mar 2024 | 46,65 | 46,65 | 46,31 | 46,31 | 46,31 | - |
07 mar 2024 | 46,44 | 46,49 | 46,31 | 46,35 | 46,35 | 254 |
06 mar 2024 | 46,56 | 46,58 | 46,49 | 46,58 | 46,58 | 123 |
05 mar 2024 | 45,95 | 46,30 | 45,95 | 46,26 | 46,26 | 252 |
04 mar 2024 | 46,69 | 46,72 | 46,31 | 46,37 | 46,37 | 104 |
01 mar 2024 | 47,51 | 47,51 | 46,88 | 46,88 | 46,88 | 93 |
29 feb 2024 | 47,22 | 47,22 | 46,97 | 47,01 | 47,01 | - |
28 feb 2024 | 47,96 | 47,96 | 47,33 | 47,35 | 47,35 | 2.273 |
27 feb 2024 | 47,67 | 47,76 | 47,57 | 47,76 | 47,76 | 3.471 |
26 feb 2024 | 47,73 | 47,73 | 47,50 | 47,50 | 47,50 | 523 |
23 feb 2024 | 47,46 | 47,54 | 47,23 | 47,54 | 47,54 | 800 |
22 feb 2024 | 46,99 | 47,35 | 46,99 | 47,35 | 47,35 | - |
21 feb 2024 | 46,58 | 46,58 | 46,54 | 46,55 | 46,55 | - |
20 feb 2024 | 46,67 | 47,06 | 46,67 | 46,85 | 46,85 | 207 |
19 feb 2024 | 46,36 | 46,38 | 46,22 | 46,37 | 46,37 | 2 |
16 feb 2024 | 46,69 | 46,69 | 46,55 | 46,55 | 46,55 | - |
15 feb 2024 | 46,47 | 46,47 | 46,26 | 46,26 | 46,26 | 14 |
14 feb 2024 | 46,04 | 46,14 | 46,01 | 46,01 | 46,01 | 2 |
13 feb 2024 | 46,72 | 46,72 | 45,79 | 45,96 | 45,96 | 138 |
12 feb 2024 | 46,78 | 46,94 | 46,69 | 46,69 | 46,69 | 622 |
09 feb 2024 | 46,30 | 46,59 | 46,30 | 46,58 | 46,58 | 180 |
08 feb 2024 | 46,15 | 46,50 | 46,15 | 46,33 | 46,33 | 1.037 |
07 feb 2024 | 46,15 | 46,15 | 46,03 | 46,11 | 46,11 | 242 |
06 feb 2024 | 46,10 | 46,12 | 45,94 | 46,12 | 46,12 | - |
05 feb 2024 | 46,10 | 46,17 | 45,88 | 45,89 | 45,89 | 2 |
02 feb 2024 | 46,11 | 46,27 | 45,74 | 45,78 | 45,78 | 2.664 |
01 feb 2024 | 46,05 | 46,05 | 45,65 | 45,65 | 45,65 | 886 |
31 gen 2024 | 45,47 | 45,47 | 45,17 | 45,40 | 45,40 | 17 |
30 gen 2024 | 45,67 | 45,67 | 45,29 | 45,29 | 45,29 | - |
29 gen 2024 | 45,13 | 45,49 | 45,13 | 45,40 | 45,40 | 51 |
26 gen 2024 | 44,76 | 45,42 | 44,76 | 45,22 | 45,22 | 24 |
25 gen 2024 | 44,60 | 45,03 | 44,60 | 44,94 | 44,94 | 183 |
24 gen 2024 | 44,44 | 44,74 | 44,44 | 44,67 | 44,67 | 71 |
23 gen 2024 | 44,19 | 44,19 | 44,03 | 44,13 | 44,13 | 181 |
22 gen 2024 | 44,13 | 44,15 | 44,08 | 44,15 | 44,15 | 777 |
19 gen 2024 | 43,81 | 43,85 | 43,58 | 43,58 | 43,58 | 24 |
18 gen 2024 | 42,01 | 43,50 | 42,01 | 43,50 | 43,50 | 40 |
17 gen 2024 | 41,19 | 41,37 | 41,18 | 41,37 | 41,37 | 30 |
16 gen 2024 | 41,24 | 41,63 | 41,24 | 41,63 | 41,63 | 4 |
15 gen 2024 | 41,50 | 41,68 | 41,50 | 41,68 | 41,68 | 5.550 |
12 gen 2024 | 41,69 | 41,69 | 41,28 | 41,28 | 41,28 | 5.494 |
11 gen 2024 | 41,74 | 41,78 | 41,32 | 41,32 | 41,32 | 30 |
10 gen 2024 | 41,81 | 41,81 | 41,47 | 41,47 | 41,47 | 66 |
09 gen 2024 | 42,27 | 42,27 | 41,92 | 41,94 | 41,94 | - |
08 gen 2024 | 41,69 | 42,19 | 41,63 | 42,19 | 42,19 | 40 |
05 gen 2024 | 41,64 | 42,01 | 41,38 | 41,88 | 41,88 | 109 |
04 gen 2024 | 42,30 | 42,30 | 41,74 | 42,00 | 42,00 | 379 |
03 gen 2024 | 42,56 | 42,56 | 42,06 | 42,06 | 42,06 | 1 |
02 gen 2024 | 43,08 | 43,10 | 42,62 | 42,62 | 42,62 | 126 |
29 dic 2023 | 42,76 | 42,81 | 42,69 | 42,69 | 42,69 | 95 |
28 dic 2023 | 43,05 | 43,05 | 42,67 | 42,67 | 42,67 | 116 |
27 dic 2023 | 43,00 | 43,00 | 42,88 | 42,88 | 42,88 | - |
22 dic 2023 | 42,78 | 42,83 | 42,78 | 42,78 | 42,78 | 481 |
21 dic 2023 | 42,87 | 42,93 | 42,87 | 42,90 | 42,90 | 3 |
20 dic 2023 | 43,06 | 43,08 | 43,06 | 43,07 | 43,07 | - |
19 dic 2023 | 42,31 | 42,78 | 42,31 | 42,78 | 42,78 | - |
18 dic 2023 | 41,88 | 42,30 | 41,88 | 42,06 | 42,06 | 57 |
15 dic 2023 | 42,29 | 42,40 | 42,12 | 42,15 | 42,15 | 99 |
14 dic 2023 | 42,03 | 42,03 | 41,93 | 41,93 | 41,93 | 34 |
13 dic 2023 | 41,60 | 41,60 | 41,14 | 41,14 | 41,14 | - |
12 dic 2023 | 41,24 | 41,47 | 41,16 | 41,33 | 41,33 | 236 |
12 dic 2023 | 0.34 Dividendo |
11 dic 2023 | 41,35 | 41,51 | 41,35 | 41,51 | 41,17 | - |
08 dic 2023 | 40,89 | 41,41 | 40,89 | 41,41 | 41,07 | 189 |
07 dic 2023 | 40,49 | 40,86 | 40,49 | 40,86 | 40,53 | 37 |
06 dic 2023 | 39,51 | 39,51 | 39,51 | 39,51 | 39,19 | - |
05 dic 2023 | 39,51 | 39,51 | 39,51 | 39,51 | 39,19 | - |
04 dic 2023 | 39,51 | 39,51 | 39,51 | 39,51 | 39,19 | - |
*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...