Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 42,16 | 42,16 | 42,16 | 42,16 | 42,16 | - |
09 mag 2024 | 41,81 | 41,81 | 41,81 | 41,81 | 41,81 | - |
08 mag 2024 | 42,08 | 42,08 | 42,08 | 42,08 | 42,08 | - |
07 mag 2024 | 41,83 | 41,83 | 41,83 | 41,83 | 41,83 | - |
06 mag 2024 | 41,63 | 41,63 | 41,63 | 41,63 | 41,63 | - |
03 mag 2024 | 41,79 | 41,79 | 41,79 | 41,79 | 41,79 | - |
02 mag 2024 | 41,87 | 41,87 | 41,87 | 41,87 | 41,87 | - |
30 apr 2024 | 42,90 | 42,90 | 42,30 | 42,30 | 42,30 | 1.000 |
29 apr 2024 | 42,74 | 42,74 | 42,74 | 42,74 | 42,74 | 50 |
26 apr 2024 | 42,53 | 42,53 | 42,53 | 42,53 | 42,53 | - |
25 apr 2024 | 41,74 | 41,74 | 41,74 | 41,74 | 41,74 | - |
24 apr 2024 | 42,28 | 42,28 | 42,28 | 42,28 | 42,28 | - |
23 apr 2024 | 40,35 | 40,35 | 40,35 | 40,35 | 40,35 | - |
22 apr 2024 | 39,73 | 39,73 | 39,73 | 39,73 | 39,73 | - |
19 apr 2024 | 39,49 | 39,49 | 39,49 | 39,49 | 39,49 | - |
18 apr 2024 | 39,78 | 39,78 | 39,78 | 39,78 | 39,78 | - |
17 apr 2024 | 40,13 | 40,13 | 40,13 | 40,13 | 40,13 | - |
16 apr 2024 | 40,17 | 40,17 | 40,17 | 40,17 | 40,17 | - |
15 apr 2024 | 40,49 | 40,49 | 40,49 | 40,49 | 40,49 | - |
12 apr 2024 | 40,86 | 40,86 | 40,86 | 40,86 | 40,86 | - |
11 apr 2024 | 40,77 | 40,77 | 40,77 | 40,77 | 40,77 | - |
10 apr 2024 | 41,19 | 41,19 | 41,19 | 41,19 | 41,19 | - |
09 apr 2024 | 40,67 | 40,67 | 40,67 | 40,67 | 40,67 | - |
08 apr 2024 | 40,73 | 40,73 | 40,73 | 40,73 | 40,73 | - |
05 apr 2024 | 40,47 | 40,47 | 40,47 | 40,47 | 40,47 | - |
04 apr 2024 | 41,62 | 41,62 | 41,62 | 41,62 | 41,62 | - |
03 apr 2024 | 41,52 | 41,52 | 41,52 | 41,52 | 41,52 | - |
02 apr 2024 | 42,07 | 42,07 | 42,07 | 42,07 | 42,07 | - |
28 mar 2024 | 41,14 | 41,14 | 41,14 | 41,14 | 41,14 | - |
27 mar 2024 | 40,88 | 40,88 | 40,88 | 40,88 | 40,88 | - |
26 mar 2024 | 40,14 | 40,14 | 40,14 | 40,14 | 40,14 | - |
25 mar 2024 | 39,57 | 39,57 | 39,57 | 39,57 | 39,57 | - |
22 mar 2024 | 40,06 | 40,06 | 40,06 | 40,06 | 40,06 | - |
21 mar 2024 | 39,26 | 39,26 | 39,26 | 39,26 | 39,26 | - |
20 mar 2024 | 38,15 | 38,15 | 38,15 | 38,15 | 38,15 | - |
19 mar 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
18 mar 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
15 mar 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
14 mar 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
13 mar 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
12 mar 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
11 mar 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
08 mar 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
07 mar 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
06 mar 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
05 mar 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,55 | - |
04 mar 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 37,78 | 20 |
01 mar 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 37,88 | - |
29 feb 2024 | 37,43 | 37,43 | 37,43 | 37,43 | 37,43 | - |
29 feb 2024 | 0.12 Dividendo |
28 feb 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 36,89 | - |
27 feb 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,41 | - |
26 feb 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,38 | - |
23 feb 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 36,16 | - |
22 feb 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,36 | - |
21 feb 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,87 | - |
20 feb 2024 | 35,59 | 35,59 | 35,59 | 35,59 | 35,47 | - |
19 feb 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,71 | - |
16 feb 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,05 | - |
15 feb 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,67 | - |
14 feb 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,59 | - |
13 feb 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,22 | - |
12 feb 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,56 | - |
09 feb 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,68 | - |
08 feb 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,75 | - |
07 feb 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,35 | - |
06 feb 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 34,92 | - |
05 feb 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,78 | - |
02 feb 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,59 | - |
01 feb 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,88 | - |
31 gen 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 35,08 | - |
30 gen 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,54 | - |
29 gen 2024 | 32,35 | 32,38 | 32,35 | 32,38 | 32,27 | 250 |
26 gen 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,16 | - |
25 gen 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,53 | - |
24 gen 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,32 | - |
23 gen 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,19 | - |
22 gen 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,45 | - |
19 gen 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,67 | - |
18 gen 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 31,92 | - |
17 gen 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 32,27 | - |
16 gen 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,89 | - |
15 gen 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,38 | - |
12 gen 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,38 | - |
11 gen 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,00 | - |
10 gen 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,22 | - |
09 gen 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,25 | - |
08 gen 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,59 | - |
05 gen 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,38 | - |
04 gen 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,19 | - |
03 gen 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,68 | - |
02 gen 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 32,37 | - |
29 dic 2023 | 32,65 | 32,65 | 32,60 | 32,60 | 32,50 | - |
28 dic 2023 | 32,39 | 32,39 | 32,39 | 32,39 | 32,28 | - |
27 dic 2023 | 32,69 | 32,69 | 32,69 | 32,69 | 32,58 | - |
22 dic 2023 | 32,77 | 32,77 | 32,77 | 32,77 | 32,66 | - |
21 dic 2023 | 32,47 | 32,47 | 32,47 | 32,47 | 32,36 | - |
20 dic 2023 | 32,67 | 32,67 | 32,67 | 32,67 | 32,56 | - |
19 dic 2023 | 32,37 | 32,37 | 32,37 | 32,37 | 32,26 | - |
18 dic 2023 | 32,78 | 32,78 | 32,78 | 32,78 | 32,68 | - |
*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...