Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 42,58 | 42,99 | 42,57 | 42,72 | 42,72 | 25 |
27 giu 2024 | 42,53 | 42,70 | 42,35 | 42,58 | 42,58 | - |
26 giu 2024 | 42,78 | 42,81 | 42,49 | 42,60 | 42,60 | - |
25 giu 2024 | 43,05 | 43,19 | 42,56 | 42,68 | 42,68 | - |
24 giu 2024 | 42,27 | 42,76 | 42,26 | 42,63 | 42,63 | - |
21 giu 2024 | 42,27 | 42,59 | 42,24 | 42,24 | 42,24 | - |
20 giu 2024 | 42,94 | 43,12 | 42,42 | 42,48 | 42,48 | 16 |
19 giu 2024 | 43,28 | 43,28 | 42,78 | 42,78 | 42,78 | 58 |
18 giu 2024 | 43,29 | 43,44 | 43,04 | 43,07 | 43,07 | - |
17 giu 2024 | 43,29 | 43,29 | 43,03 | 43,13 | 43,13 | - |
14 giu 2024 | 43,81 | 43,81 | 43,17 | 43,26 | 43,26 | - |
13 giu 2024 | 43,77 | 43,84 | 43,56 | 43,84 | 43,84 | - |
12 giu 2024 | 43,21 | 43,76 | 43,21 | 43,70 | 43,70 | - |
11 giu 2024 | 43,06 | 43,22 | 42,95 | 43,06 | 43,06 | - |
10 giu 2024 | 43,83 | 43,83 | 43,16 | 43,19 | 43,19 | - |
07 giu 2024 | 43,51 | 43,78 | 43,50 | 43,54 | 43,54 | - |
06 giu 2024 | 43,29 | 43,86 | 43,29 | 43,44 | 43,44 | - |
05 giu 2024 | 43,51 | 43,55 | 43,31 | 43,51 | 43,51 | 10 |
04 giu 2024 | 43,29 | 43,63 | 42,96 | 43,21 | 43,21 | - |
03 giu 2024 | 43,92 | 43,93 | 42,94 | 43,06 | 43,06 | - |
31 mag 2024 | 43,33 | 43,50 | 43,06 | 43,24 | 43,24 | - |
30 mag 2024 | 42,82 | 43,37 | 42,66 | 43,26 | 43,26 | - |
29 mag 2024 | 43,78 | 43,79 | 42,94 | 43,12 | 43,12 | 45 |
28 mag 2024 | 44,26 | 44,41 | 43,86 | 43,86 | 43,86 | - |
27 mag 2024 | 44,13 | 44,37 | 44,12 | 44,37 | 44,37 | - |
24 mag 2024 | 43,76 | 44,25 | 43,63 | 44,07 | 44,07 | 1.003 |
23 mag 2024 | 44,01 | 44,15 | 43,61 | 43,61 | 43,61 | 100 |
22 mag 2024 | 44,69 | 44,88 | 44,15 | 44,15 | 44,15 | - |
21 mag 2024 | 44,36 | 44,72 | 44,33 | 44,63 | 44,63 | - |
20 mag 2024 | 44,45 | 44,51 | 44,29 | 44,29 | 44,29 | - |
17 mag 2024 | 44,46 | 44,65 | 44,35 | 44,35 | 44,35 | - |
16 mag 2024 | 44,88 | 44,88 | 44,49 | 44,51 | 44,51 | - |
15 mag 2024 | 44,37 | 44,63 | 44,35 | 44,63 | 44,63 | - |
14 mag 2024 | 44,69 | 44,80 | 44,37 | 44,37 | 44,37 | - |
13 mag 2024 | 45,18 | 45,18 | 44,55 | 44,60 | 44,60 | 55 |
10 mag 2024 | 44,64 | 44,75 | 44,46 | 44,46 | 44,46 | - |
09 mag 2024 | 44,44 | 44,63 | 44,44 | 44,60 | 44,60 | - |
08 mag 2024 | 43,85 | 44,33 | 43,79 | 44,33 | 44,33 | - |
07 mag 2024 | 44,10 | 44,22 | 43,79 | 43,79 | 43,79 | - |
06 mag 2024 | 43,62 | 44,40 | 43,56 | 44,01 | 44,01 | - |
03 mag 2024 | 43,39 | 43,45 | 43,30 | 43,35 | 43,35 | - |
02 mag 2024 | 43,21 | 43,79 | 43,04 | 43,26 | 43,26 | - |
30 apr 2024 | 43,35 | 43,58 | 42,99 | 43,15 | 43,15 | - |
29 apr 2024 | 43,56 | 43,69 | 43,24 | 43,24 | 43,24 | - |
26 apr 2024 | 43,18 | 43,52 | 43,04 | 43,49 | 43,49 | - |
25 apr 2024 | 43,60 | 43,75 | 42,72 | 43,10 | 43,10 | 80 |
24 apr 2024 | 44,24 | 44,29 | 43,62 | 43,67 | 43,67 | - |
23 apr 2024 | 44,31 | 44,60 | 44,00 | 44,13 | 44,13 | - |
22 apr 2024 | 44,01 | 44,19 | 43,90 | 44,13 | 44,13 | - |
19 apr 2024 | 43,60 | 44,08 | 43,60 | 43,96 | 43,96 | - |
18 apr 2024 | 43,78 | 43,85 | 43,62 | 43,62 | 43,62 | - |
17 apr 2024 | 43,67 | 43,98 | 43,53 | 43,67 | 43,67 | 15 |
16 apr 2024 | 44,66 | 44,78 | 43,60 | 43,69 | 43,69 | - |
15 apr 2024 | 45,45 | 45,84 | 44,60 | 44,60 | 44,60 | 440 |
12 apr 2024 | 45,72 | 45,97 | 45,38 | 45,38 | 45,38 | - |
11 apr 2024 | 45,63 | 45,86 | 45,31 | 45,86 | 45,86 | - |
10 apr 2024 | 46,53 | 46,76 | 45,58 | 45,65 | 45,65 | 153 |
09 apr 2024 | 46,44 | 46,54 | 46,03 | 46,42 | 46,42 | - |
08 apr 2024 | 46,10 | 46,40 | 46,10 | 46,36 | 46,36 | - |
05 apr 2024 | 46,17 | 46,34 | 46,06 | 46,22 | 46,22 | - |
04 apr 2024 | 46,53 | 46,74 | 46,35 | 46,35 | 46,35 | - |
03 apr 2024 | 46,19 | 46,53 | 46,19 | 46,28 | 46,28 | - |
02 apr 2024 | 46,97 | 47,01 | 46,28 | 46,39 | 46,39 | - |
02 apr 2024 | 1.06 Dividendo |
28 mar 2024 | 47,26 | 48,12 | 47,26 | 47,85 | 46,79 | 300 |
27 mar 2024 | 46,67 | 47,10 | 46,62 | 47,10 | 46,05 | 75 |
26 mar 2024 | 46,42 | 46,83 | 46,42 | 46,63 | 45,60 | - |
25 mar 2024 | 46,49 | 46,69 | 46,38 | 46,58 | 45,55 | - |
22 mar 2024 | 46,58 | 46,67 | 46,38 | 46,38 | 45,36 | - |
21 mar 2024 | 46,22 | 46,69 | 46,18 | 46,60 | 45,56 | - |
20 mar 2024 | 45,58 | 46,12 | 45,57 | 46,12 | 45,10 | - |
19 mar 2024 | 45,75 | 45,93 | 45,67 | 45,69 | 44,68 | - |
18 mar 2024 | 45,80 | 45,90 | 45,49 | 45,67 | 44,66 | - |
15 mar 2024 | 45,44 | 45,88 | 45,34 | 45,87 | 44,85 | - |
14 mar 2024 | 45,96 | 46,25 | 45,26 | 45,26 | 44,26 | - |
13 mar 2024 | 45,83 | 46,00 | 45,69 | 46,00 | 44,98 | - |
12 mar 2024 | 45,74 | 45,88 | 45,67 | 45,71 | 44,70 | - |
11 mar 2024 | 45,88 | 45,94 | 45,57 | 45,70 | 44,69 | - |
08 mar 2024 | 45,85 | 46,06 | 45,76 | 45,85 | 44,84 | - |
07 mar 2024 | 45,51 | 45,87 | 45,44 | 45,82 | 44,80 | - |
06 mar 2024 | 45,66 | 45,90 | 45,56 | 45,61 | 44,60 | - |
05 mar 2024 | 45,17 | 45,65 | 45,17 | 45,51 | 44,51 | - |
04 mar 2024 | 44,69 | 45,28 | 44,58 | 45,23 | 44,23 | 120 |
01 mar 2024 | 44,90 | 45,17 | 44,54 | 44,85 | 43,86 | - |
29 feb 2024 | 44,12 | 44,88 | 44,12 | 44,88 | 43,88 | - |
28 feb 2024 | 44,92 | 44,97 | 44,19 | 44,19 | 43,22 | - |
27 feb 2024 | 43,55 | 45,27 | 43,55 | 44,90 | 43,90 | - |
26 feb 2024 | 43,99 | 44,04 | 43,41 | 43,63 | 42,67 | 60 |
23 feb 2024 | 43,85 | 44,07 | 43,84 | 43,99 | 43,02 | - |
22 feb 2024 | 43,99 | 44,05 | 43,80 | 43,84 | 42,87 | - |
21 feb 2024 | 43,84 | 43,84 | 43,63 | 43,74 | 42,77 | - |
20 feb 2024 | 44,26 | 44,26 | 43,73 | 43,83 | 42,86 | 5 |
19 feb 2024 | 44,15 | 44,29 | 43,95 | 44,28 | 43,30 | 150 |
16 feb 2024 | 43,86 | 44,24 | 43,81 | 43,85 | 42,87 | - |
15 feb 2024 | 43,67 | 44,03 | 43,38 | 43,76 | 42,79 | 65 |
14 feb 2024 | 43,59 | 43,69 | 43,43 | 43,58 | 42,61 | - |
13 feb 2024 | 43,97 | 43,97 | 42,88 | 43,20 | 42,24 | - |
12 feb 2024 | 43,51 | 44,12 | 43,50 | 43,99 | 43,02 | - |
09 feb 2024 | 42,53 | 43,39 | 42,53 | 43,39 | 42,43 | - |
08 feb 2024 | 43,15 | 43,19 | 42,59 | 42,59 | 41,65 | 50 |
*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...