Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 44,31 | 44,90 | 44,22 | 44,90 | 44,90 | 45 |
20 mag 2024 | 45,00 | 45,00 | 44,34 | 44,34 | 44,34 | 683 |
17 mag 2024 | 44,42 | 44,67 | 44,23 | 44,58 | 44,58 | 510 |
16 mag 2024 | 44,79 | 44,90 | 44,37 | 44,37 | 44,37 | 562 |
15 mag 2024 | 44,40 | 44,86 | 44,16 | 44,85 | 44,85 | 1.525 |
14 mag 2024 | 44,58 | 44,83 | 44,40 | 44,70 | 44,70 | 750 |
13 mag 2024 | 45,10 | 45,28 | 44,40 | 44,40 | 44,40 | 539 |
10 mag 2024 | 44,58 | 44,81 | 44,42 | 44,50 | 44,50 | 458 |
09 mag 2024 | 44,76 | 44,76 | 44,31 | 44,40 | 44,40 | 1.790 |
08 mag 2024 | 43,96 | 44,00 | 43,44 | 44,00 | 44,00 | 1.024 |
07 mag 2024 | 43,98 | 44,39 | 43,82 | 43,90 | 43,90 | 370 |
06 mag 2024 | 43,60 | 44,14 | 43,60 | 44,14 | 44,14 | 447 |
03 mag 2024 | 43,29 | 43,40 | 43,00 | 43,00 | 43,00 | 413 |
02 mag 2024 | 43,33 | 43,95 | 43,05 | 43,44 | 43,44 | 204 |
30 apr 2024 | 43,45 | 43,65 | 42,98 | 43,26 | 43,26 | 1.984 |
29 apr 2024 | 43,62 | 43,68 | 43,35 | 43,55 | 43,55 | 1.470 |
26 apr 2024 | 43,28 | 43,68 | 42,92 | 43,68 | 43,68 | 1.258 |
25 apr 2024 | 43,51 | 43,58 | 43,10 | 43,23 | 43,23 | 2.966 |
24 apr 2024 | 44,12 | 44,15 | 43,81 | 43,81 | 43,81 | 133 |
23 apr 2024 | 44,23 | 44,50 | 43,99 | 43,99 | 43,99 | 708 |
22 apr 2024 | 44,05 | 44,22 | 44,00 | 44,00 | 44,00 | 1.208 |
19 apr 2024 | 43,51 | 43,75 | 43,51 | 43,56 | 43,56 | 40 |
18 apr 2024 | 43,66 | 44,08 | 43,54 | 43,96 | 43,96 | 373 |
17 apr 2024 | 43,53 | 43,91 | 43,53 | 43,60 | 43,60 | 550 |
16 apr 2024 | 44,53 | 44,66 | 43,94 | 43,94 | 43,94 | 160 |
15 apr 2024 | 45,56 | 45,56 | 45,00 | 45,00 | 45,00 | 701 |
12 apr 2024 | 45,78 | 46,17 | 45,53 | 45,82 | 45,82 | 629 |
11 apr 2024 | 45,55 | 46,03 | 45,53 | 45,70 | 45,70 | 505 |
10 apr 2024 | 46,55 | 46,65 | 45,62 | 45,62 | 45,62 | 651 |
09 apr 2024 | 46,56 | 46,65 | 46,18 | 46,60 | 46,60 | 160 |
08 apr 2024 | 46,10 | 46,60 | 46,01 | 46,60 | 46,60 | 765 |
05 apr 2024 | 46,08 | 46,52 | 45,88 | 45,88 | 45,88 | 121 |
04 apr 2024 | 46,64 | 46,81 | 46,12 | 46,12 | 46,12 | 769 |
03 apr 2024 | 46,14 | 46,44 | 46,08 | 46,12 | 46,12 | 285 |
02 apr 2024 | 47,04 | 47,19 | 46,31 | 46,47 | 46,47 | 205 |
02 apr 2024 | 1.06 Dividendo |
28 mar 2024 | 47,28 | 48,00 | 47,17 | 48,00 | 46,94 | 10.806 |
27 mar 2024 | 46,74 | 47,06 | 46,47 | 46,71 | 45,68 | 721 |
26 mar 2024 | 46,38 | 46,92 | 46,28 | 46,92 | 45,89 | 455 |
25 mar 2024 | 46,55 | 46,76 | 46,40 | 46,76 | 45,73 | 642 |
22 mar 2024 | 46,53 | 46,79 | 46,44 | 46,44 | 45,42 | 185 |
21 mar 2024 | 46,31 | 46,81 | 46,16 | 46,49 | 45,46 | 975 |
20 mar 2024 | 45,51 | 45,76 | 45,38 | 45,76 | 44,74 | 120 |
19 mar 2024 | 45,81 | 45,90 | 45,48 | 45,48 | 44,48 | 261 |
18 mar 2024 | 45,86 | 45,93 | 45,35 | 45,77 | 44,76 | 861 |
15 mar 2024 | 45,49 | 45,92 | 45,35 | 45,70 | 44,69 | 583 |
14 mar 2024 | 45,40 | 46,41 | 45,28 | 45,28 | 44,28 | 1.992 |
13 mar 2024 | 45,90 | 46,08 | 45,72 | 45,99 | 44,97 | 222 |
12 mar 2024 | 45,67 | 46,01 | 45,49 | 45,81 | 44,80 | 1.810 |
11 mar 2024 | 45,99 | 45,99 | 45,42 | 45,51 | 44,50 | 1.440 |
08 mar 2024 | 45,78 | 46,20 | 45,59 | 45,63 | 44,63 | 558 |
07 mar 2024 | 45,90 | 45,90 | 45,50 | 45,58 | 44,57 | 320 |
06 mar 2024 | 45,59 | 45,63 | 45,46 | 45,46 | 44,45 | - |
05 mar 2024 | 45,12 | 45,89 | 44,96 | 45,81 | 44,79 | 460 |
04 mar 2024 | 44,70 | 45,46 | 44,45 | 45,46 | 44,45 | 775 |
01 mar 2024 | 44,78 | 45,04 | 44,47 | 45,04 | 44,05 | 472 |
29 feb 2024 | 44,20 | 44,76 | 44,03 | 44,76 | 43,77 | 167 |
28 feb 2024 | 45,03 | 45,03 | 44,34 | 44,58 | 43,60 | 41 |
27 feb 2024 | 43,60 | 44,58 | 43,60 | 44,01 | 43,03 | 60 |
26 feb 2024 | 43,99 | 44,08 | 43,79 | 43,80 | 42,83 | 2.866 |
23 feb 2024 | 43,78 | 44,24 | 43,57 | 44,22 | 43,24 | 185 |
22 feb 2024 | 43,88 | 44,22 | 43,71 | 44,08 | 43,10 | 587 |
21 feb 2024 | 43,54 | 43,88 | 43,53 | 43,60 | 42,64 | 270 |
20 feb 2024 | 44,17 | 44,17 | 43,20 | 43,20 | 42,25 | 791 |
19 feb 2024 | 44,06 | 44,46 | 43,99 | 44,45 | 43,47 | 920 |
16 feb 2024 | 43,74 | 44,33 | 43,53 | 44,31 | 43,34 | 813 |
15 feb 2024 | 43,54 | 43,54 | 43,22 | 43,27 | 42,31 | 600 |
14 feb 2024 | 43,54 | 43,71 | 43,04 | 43,67 | 42,70 | 200 |
13 feb 2024 | 43,88 | 43,88 | 43,00 | 43,00 | 42,05 | 270 |
12 feb 2024 | 43,38 | 44,26 | 43,38 | 44,26 | 43,28 | 485 |
09 feb 2024 | 42,63 | 42,88 | 42,42 | 42,49 | 41,56 | 720 |
08 feb 2024 | 43,10 | 43,10 | 42,50 | 42,50 | 41,56 | 756 |
07 feb 2024 | 43,27 | 43,51 | 43,16 | 43,32 | 42,36 | 350 |
06 feb 2024 | 43,10 | 43,10 | 42,99 | 43,07 | 42,12 | 101 |
05 feb 2024 | 44,00 | 44,00 | 43,00 | 43,00 | 42,05 | 674 |
02 feb 2024 | 43,69 | 44,02 | 43,06 | 43,22 | 42,26 | 1.474 |
01 feb 2024 | 43,26 | 43,63 | 42,90 | 42,90 | 41,95 | 450 |
31 gen 2024 | 43,33 | 43,72 | 42,85 | 42,85 | 41,91 | 623 |
30 gen 2024 | 43,05 | 43,58 | 42,96 | 43,58 | 42,62 | 355 |
29 gen 2024 | 42,63 | 42,99 | 42,49 | 42,49 | 41,55 | 426 |
26 gen 2024 | 42,29 | 42,65 | 42,29 | 42,65 | 41,71 | 400 |
25 gen 2024 | 42,08 | 42,13 | 41,85 | 41,95 | 41,02 | 426 |
24 gen 2024 | 41,79 | 42,02 | 41,62 | 42,02 | 41,09 | 360 |
23 gen 2024 | 41,92 | 42,23 | 41,92 | 42,21 | 41,28 | 664 |
22 gen 2024 | 41,90 | 43,00 | 41,90 | 41,90 | 40,97 | 880 |
19 gen 2024 | 41,78 | 42,03 | 41,78 | 42,03 | 41,10 | 609 |
18 gen 2024 | 42,01 | 42,12 | 41,76 | 41,76 | 40,84 | 490 |
17 gen 2024 | 42,51 | 42,51 | 42,42 | 42,42 | 41,49 | 150 |
16 gen 2024 | 42,71 | 43,05 | 42,50 | 42,76 | 41,82 | 1.190 |
15 gen 2024 | 43,70 | 43,70 | 42,80 | 43,00 | 42,05 | 1.370 |
12 gen 2024 | 42,56 | 42,83 | 42,52 | 42,83 | 41,88 | 255 |
11 gen 2024 | 43,33 | 43,56 | 42,50 | 42,50 | 41,56 | 900 |
10 gen 2024 | 43,40 | 43,40 | 43,10 | 43,20 | 42,25 | 3.718 |
09 gen 2024 | 43,71 | 43,71 | 43,40 | 43,40 | 42,44 | 900 |
08 gen 2024 | 43,29 | 43,99 | 43,24 | 43,99 | 43,02 | 831 |
05 gen 2024 | 43,35 | 43,35 | 43,15 | 43,20 | 42,25 | 210 |
04 gen 2024 | 42,89 | 43,40 | 42,89 | 43,40 | 42,45 | 65 |
03 gen 2024 | 43,31 | 43,53 | 43,00 | 43,33 | 42,37 | 1.420 |
02 gen 2024 | 44,50 | 44,88 | 43,57 | 43,74 | 42,78 | 1.667 |
02 gen 2024 | 1.06 Dividendo |
*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...