Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 giu 2024 | 44,31 | 44,65 | 43,96 | 44,30 | 44,30 | 387.471 |
12 giu 2024 | 44,42 | 44,72 | 44,12 | 44,42 | 44,42 | 303.627 |
11 giu 2024 | 45,51 | 45,57 | 44,29 | 44,34 | 44,34 | 417.540 |
10 giu 2024 | 45,49 | 45,76 | 45,19 | 45,40 | 45,40 | 397.087 |
07 giu 2024 | 45,63 | 46,12 | 45,49 | 45,69 | 45,69 | 357.888 |
06 giu 2024 | 44,52 | 45,67 | 44,52 | 45,67 | 45,67 | 495.438 |
05 giu 2024 | 44,54 | 44,77 | 44,39 | 44,39 | 44,39 | 333.163 |
04 giu 2024 | 45,24 | 45,24 | 44,31 | 44,39 | 44,39 | 576.719 |
03 giu 2024 | 44,80 | 45,57 | 44,38 | 45,48 | 45,48 | 568.754 |
31 mag 2024 | 45,01 | 45,29 | 44,40 | 44,40 | 44,40 | 2.305.135 |
31 mag 2024 | 1.81 Dividendo |
30 mag 2024 | 46,40 | 47,15 | 46,40 | 46,68 | 44,87 | 779.132 |
29 mag 2024 | 46,50 | 46,83 | 46,28 | 46,50 | 44,70 | 536.355 |
28 mag 2024 | 47,37 | 47,50 | 46,16 | 46,62 | 44,81 | 894.499 |
27 mag 2024 | 47,87 | 47,90 | 47,68 | 47,70 | 45,85 | 179.058 |
24 mag 2024 | 47,60 | 48,02 | 47,45 | 47,80 | 45,95 | 353.447 |
23 mag 2024 | 48,45 | 48,66 | 47,93 | 47,95 | 46,09 | 318.128 |
22 mag 2024 | 48,69 | 48,79 | 48,42 | 48,42 | 46,54 | 331.392 |
21 mag 2024 | 48,60 | 48,75 | 48,30 | 48,75 | 46,86 | 237.006 |
20 mag 2024 | 48,63 | 48,97 | 48,58 | 48,76 | 46,87 | 233.638 |
17 mag 2024 | 48,58 | 48,74 | 48,43 | 48,54 | 46,66 | 334.661 |
16 mag 2024 | 48,33 | 48,72 | 48,33 | 48,61 | 46,73 | 433.125 |
15 mag 2024 | 47,69 | 48,37 | 47,68 | 48,29 | 46,42 | 430.027 |
14 mag 2024 | 47,63 | 47,83 | 46,51 | 47,52 | 45,68 | 1.179.398 |
13 mag 2024 | 48,79 | 49,15 | 48,44 | 48,60 | 46,72 | 490.075 |
10 mag 2024 | 48,50 | 49,16 | 48,50 | 48,68 | 46,79 | 396.923 |
09 mag 2024 | 48,17 | 48,70 | 48,13 | 48,32 | 46,45 | 375.095 |
08 mag 2024 | 47,95 | 48,24 | 47,58 | 48,12 | 46,25 | 326.331 |
07 mag 2024 | 47,20 | 48,16 | 47,19 | 47,98 | 46,12 | 568.546 |
06 mag 2024 | 46,73 | 47,57 | 46,70 | 47,11 | 45,28 | 416.063 |
03 mag 2024 | 46,80 | 46,97 | 46,31 | 46,49 | 44,69 | 331.520 |
02 mag 2024 | 47,03 | 47,21 | 46,62 | 46,66 | 44,85 | 387.045 |
30 apr 2024 | 46,95 | 47,17 | 46,74 | 46,97 | 45,15 | 391.526 |
29 apr 2024 | 46,48 | 46,90 | 46,24 | 46,79 | 44,98 | 319.324 |
26 apr 2024 | 46,79 | 46,81 | 46,35 | 46,35 | 44,55 | 272.415 |
25 apr 2024 | 46,48 | 46,74 | 46,26 | 46,32 | 44,52 | 341.165 |
24 apr 2024 | 46,66 | 46,79 | 46,19 | 46,40 | 44,60 | 418.993 |
23 apr 2024 | 46,71 | 47,03 | 46,51 | 46,57 | 44,76 | 586.234 |
22 apr 2024 | 45,94 | 46,65 | 45,91 | 46,51 | 44,71 | 382.830 |
19 apr 2024 | 45,35 | 45,68 | 44,90 | 45,65 | 43,88 | 398.072 |
18 apr 2024 | 45,31 | 45,71 | 45,20 | 45,50 | 43,74 | 400.862 |
17 apr 2024 | 44,67 | 45,46 | 44,67 | 44,95 | 43,21 | 386.898 |
16 apr 2024 | 44,84 | 44,84 | 44,32 | 44,59 | 42,86 | 355.868 |
15 apr 2024 | 45,29 | 45,63 | 45,17 | 45,17 | 43,42 | 286.876 |
12 apr 2024 | 45,18 | 45,56 | 45,02 | 45,12 | 43,37 | 383.640 |
11 apr 2024 | 45,74 | 45,86 | 44,55 | 45,02 | 43,27 | 513.196 |
10 apr 2024 | 45,86 | 46,11 | 45,48 | 45,84 | 44,06 | 334.257 |
09 apr 2024 | 45,90 | 46,11 | 45,38 | 45,52 | 43,75 | 386.661 |
08 apr 2024 | 44,98 | 45,90 | 44,88 | 45,90 | 44,12 | 470.007 |
05 apr 2024 | 45,48 | 45,48 | 44,66 | 45,01 | 43,26 | 477.646 |
04 apr 2024 | 45,27 | 45,99 | 45,24 | 45,72 | 43,95 | 430.360 |
03 apr 2024 | 45,00 | 45,36 | 44,85 | 45,13 | 43,38 | 342.196 |
02 apr 2024 | 45,36 | 45,65 | 44,93 | 45,02 | 43,27 | 605.437 |
28 mar 2024 | 44,80 | 45,39 | 44,75 | 45,39 | 43,63 | 663.046 |
27 mar 2024 | 44,44 | 45,04 | 44,44 | 44,80 | 43,06 | 501.262 |
26 mar 2024 | 43,91 | 44,49 | 43,89 | 44,43 | 42,71 | 376.567 |
25 mar 2024 | 43,70 | 44,10 | 43,70 | 43,88 | 42,18 | 372.215 |
22 mar 2024 | 43,65 | 43,99 | 43,57 | 43,72 | 42,02 | 292.342 |
21 mar 2024 | 43,63 | 43,99 | 43,22 | 43,62 | 41,93 | 494.190 |
20 mar 2024 | 42,25 | 43,20 | 42,22 | 43,20 | 41,52 | 452.359 |
19 mar 2024 | 42,49 | 42,55 | 41,93 | 42,38 | 40,74 | 396.292 |
18 mar 2024 | 42,40 | 42,92 | 42,40 | 42,54 | 40,89 | 299.538 |
15 mar 2024 | 42,19 | 42,67 | 42,08 | 42,40 | 40,76 | 1.154.012 |
14 mar 2024 | 42,60 | 42,91 | 41,98 | 42,15 | 40,52 | 550.772 |
13 mar 2024 | 42,75 | 42,85 | 42,49 | 42,59 | 40,94 | 457.429 |
12 mar 2024 | 42,58 | 42,90 | 42,43 | 42,70 | 41,04 | 494.193 |
11 mar 2024 | 42,58 | 42,66 | 42,38 | 42,49 | 40,84 | 272.589 |
08 mar 2024 | 42,66 | 43,00 | 42,56 | 42,65 | 41,00 | 380.540 |
07 mar 2024 | 41,89 | 42,62 | 41,77 | 42,52 | 40,87 | 411.700 |
06 mar 2024 | 41,53 | 42,08 | 41,20 | 42,08 | 40,45 | 507.236 |
05 mar 2024 | 41,58 | 41,77 | 41,16 | 41,63 | 40,02 | 534.946 |
04 mar 2024 | 42,45 | 42,53 | 41,27 | 41,60 | 39,99 | 841.819 |
01 mar 2024 | 42,99 | 43,36 | 42,28 | 42,43 | 40,78 | 878.736 |
29 feb 2024 | 41,40 | 43,19 | 40,18 | 42,63 | 40,98 | 2.055.389 |
28 feb 2024 | 43,25 | 43,54 | 42,90 | 43,35 | 41,67 | 493.161 |
27 feb 2024 | 42,79 | 43,14 | 42,59 | 43,13 | 41,46 | 348.404 |
26 feb 2024 | 43,02 | 43,05 | 42,32 | 42,82 | 41,16 | 419.474 |
23 feb 2024 | 43,09 | 43,39 | 42,60 | 43,02 | 41,35 | 340.949 |
22 feb 2024 | 43,19 | 43,71 | 43,10 | 43,13 | 41,46 | 482.317 |
21 feb 2024 | 43,10 | 43,30 | 42,69 | 43,06 | 41,39 | 258.120 |
20 feb 2024 | 43,00 | 43,06 | 42,58 | 42,95 | 41,28 | 325.111 |
19 feb 2024 | 43,22 | 43,45 | 42,94 | 43,03 | 41,36 | 244.891 |
16 feb 2024 | 43,25 | 43,43 | 43,06 | 43,22 | 41,54 | 355.068 |
15 feb 2024 | 42,95 | 43,25 | 42,79 | 43,21 | 41,53 | 331.250 |
14 feb 2024 | 42,98 | 43,30 | 42,89 | 42,99 | 41,32 | 255.048 |
13 feb 2024 | 43,17 | 43,25 | 42,75 | 43,09 | 41,42 | 353.141 |
12 feb 2024 | 42,35 | 43,00 | 42,11 | 43,00 | 41,33 | 333.952 |
09 feb 2024 | 42,14 | 42,42 | 42,09 | 42,18 | 40,54 | 294.578 |
08 feb 2024 | 42,40 | 42,45 | 41,93 | 42,14 | 40,51 | 500.210 |
07 feb 2024 | 42,69 | 42,94 | 42,41 | 42,46 | 40,81 | 392.325 |
06 feb 2024 | 43,77 | 43,89 | 42,58 | 42,75 | 41,09 | 831.714 |
05 feb 2024 | 44,10 | 44,16 | 43,50 | 43,66 | 41,97 | 401.581 |
02 feb 2024 | 43,90 | 44,23 | 43,68 | 44,12 | 42,41 | 304.017 |
01 feb 2024 | 43,81 | 44,81 | 43,39 | 43,78 | 42,08 | 851.610 |
31 gen 2024 | 44,01 | 44,14 | 43,61 | 43,71 | 42,02 | 450.127 |
30 gen 2024 | 43,36 | 43,82 | 43,35 | 43,67 | 41,98 | 409.990 |
29 gen 2024 | 43,36 | 43,53 | 43,22 | 43,52 | 41,83 | 354.132 |
26 gen 2024 | 43,26 | 43,59 | 43,25 | 43,35 | 41,67 | 357.595 |
25 gen 2024 | 43,70 | 43,81 | 43,33 | 43,45 | 41,77 | 442.320 |
24 gen 2024 | 43,16 | 43,73 | 43,12 | 43,73 | 42,03 | 343.374 |
*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...