Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 44,01 | 44,26 | 44,01 | 44,10 | 44,10 | - |
06 mag 2024 | 43,54 | 44,19 | 43,47 | 43,81 | 43,81 | 378 |
03 mag 2024 | 43,30 | 43,54 | 42,83 | 43,54 | 43,54 | 284 |
02 mag 2024 | 43,31 | 43,67 | 42,91 | 43,08 | 43,08 | 925 |
30 apr 2024 | 43,44 | 43,63 | 42,92 | 42,92 | 42,92 | 215 |
29 apr 2024 | 43,53 | 43,58 | 43,06 | 43,06 | 43,06 | 212 |
26 apr 2024 | 43,09 | 43,30 | 42,94 | 43,30 | 43,30 | 325 |
25 apr 2024 | 43,52 | 43,66 | 42,53 | 42,90 | 42,90 | 50 |
24 apr 2024 | 44,33 | 44,33 | 43,54 | 43,60 | 43,60 | 247 |
23 apr 2024 | 44,19 | 44,42 | 43,86 | 44,03 | 44,03 | - |
22 apr 2024 | 43,86 | 44,10 | 43,83 | 43,83 | 43,83 | 113 |
19 apr 2024 | 43,51 | 43,99 | 43,51 | 43,74 | 43,74 | 290 |
18 apr 2024 | 43,67 | 44,19 | 43,65 | 43,65 | 43,65 | 570 |
17 apr 2024 | 43,63 | 43,90 | 43,43 | 43,51 | 43,51 | 100 |
16 apr 2024 | 44,67 | 44,67 | 43,62 | 43,66 | 43,66 | 14 |
15 apr 2024 | 45,33 | 45,43 | 44,52 | 44,52 | 44,52 | 1.281 |
12 apr 2024 | 45,65 | 46,07 | 45,29 | 45,29 | 45,29 | 391 |
11 apr 2024 | 45,51 | 45,80 | 45,29 | 45,60 | 45,60 | 50 |
10 apr 2024 | 46,39 | 46,59 | 45,44 | 45,44 | 45,44 | 89 |
09 apr 2024 | 46,33 | 46,43 | 45,92 | 46,33 | 46,33 | - |
08 apr 2024 | 46,01 | 46,38 | 46,01 | 46,21 | 46,21 | 175 |
05 apr 2024 | 46,08 | 46,42 | 45,99 | 46,42 | 46,42 | 120 |
04 apr 2024 | 46,40 | 46,79 | 46,33 | 46,70 | 46,70 | 500 |
03 apr 2024 | 46,10 | 46,37 | 46,08 | 46,37 | 46,37 | 79 |
02 apr 2024 | 46,83 | 47,10 | 46,30 | 46,30 | 46,30 | 884 |
02 apr 2024 | 1.06 Dividendo |
28 mar 2024 | 47,15 | 48,04 | 47,15 | 48,04 | 46,98 | 1.290 |
27 mar 2024 | 46,58 | 46,96 | 46,58 | 46,91 | 45,87 | 530 |
26 mar 2024 | 46,38 | 46,89 | 46,38 | 46,69 | 45,66 | 640 |
25 mar 2024 | 46,56 | 46,56 | 46,15 | 46,54 | 45,52 | - |
22 mar 2024 | 46,51 | 46,71 | 46,38 | 46,38 | 45,36 | 165 |
21 mar 2024 | 46,15 | 46,68 | 45,74 | 46,56 | 45,54 | 520 |
20 mar 2024 | 45,38 | 45,94 | 45,28 | 45,94 | 44,93 | 420 |
19 mar 2024 | 45,67 | 45,85 | 45,49 | 45,54 | 44,54 | 25 |
18 mar 2024 | 45,76 | 45,82 | 45,40 | 45,71 | 44,70 | 155 |
15 mar 2024 | 45,35 | 45,65 | 45,28 | 45,63 | 44,63 | 15 |
14 mar 2024 | 45,92 | 46,38 | 45,56 | 45,56 | 44,55 | 62 |
13 mar 2024 | 45,74 | 45,97 | 45,63 | 45,83 | 44,81 | 200 |
12 mar 2024 | 45,67 | 45,74 | 45,26 | 45,69 | 44,68 | 500 |
11 mar 2024 | 45,79 | 45,83 | 45,51 | 45,51 | 44,51 | - |
08 mar 2024 | 45,76 | 46,02 | 45,69 | 45,78 | 44,77 | 784 |
07 mar 2024 | 45,39 | 45,81 | 45,36 | 45,81 | 44,79 | 140 |
06 mar 2024 | 45,40 | 45,80 | 45,37 | 45,73 | 44,72 | 700 |
05 mar 2024 | 45,06 | 45,74 | 44,85 | 45,54 | 44,54 | 19 |
04 mar 2024 | 44,57 | 45,27 | 44,53 | 45,13 | 44,13 | 478 |
01 mar 2024 | 44,82 | 45,06 | 44,42 | 45,01 | 44,02 | 243 |
29 feb 2024 | 44,06 | 44,65 | 43,98 | 44,63 | 43,65 | 293 |
28 feb 2024 | 44,83 | 45,08 | 44,15 | 44,15 | 43,18 | 44 |
27 feb 2024 | 43,47 | 45,13 | 43,47 | 44,76 | 43,77 | 384 |
26 feb 2024 | 43,89 | 44,05 | 43,80 | 43,80 | 42,83 | 540 |
23 feb 2024 | 43,82 | 43,99 | 43,81 | 43,94 | 42,97 | 218 |
22 feb 2024 | 44,07 | 44,08 | 43,80 | 43,90 | 42,93 | 1.273 |
21 feb 2024 | 43,77 | 43,78 | 43,58 | 43,72 | 42,75 | 445 |
20 feb 2024 | 44,19 | 44,23 | 43,76 | 43,84 | 42,87 | 634 |
19 feb 2024 | 44,05 | 44,23 | 44,03 | 44,17 | 43,20 | 271 |
16 feb 2024 | 43,76 | 44,22 | 43,58 | 43,91 | 42,94 | 1.380 |
15 feb 2024 | 43,59 | 43,76 | 43,19 | 43,68 | 42,72 | 520 |
14 feb 2024 | 43,51 | 43,61 | 43,50 | 43,61 | 42,65 | 8 |
13 feb 2024 | 43,89 | 43,89 | 43,46 | 43,51 | 42,55 | 454 |
12 feb 2024 | 43,45 | 44,01 | 43,45 | 43,97 | 42,99 | 1.372 |
09 feb 2024 | 42,50 | 43,19 | 42,50 | 43,19 | 42,23 | 525 |
08 feb 2024 | 43,13 | 43,20 | 42,51 | 42,56 | 41,62 | 1.114 |
07 feb 2024 | 43,42 | 43,44 | 43,04 | 43,04 | 42,09 | 969 |
06 feb 2024 | 43,02 | 43,33 | 42,96 | 43,33 | 42,37 | 10 |
05 feb 2024 | 43,10 | 43,37 | 42,88 | 42,94 | 42,00 | 216 |
02 feb 2024 | 43,51 | 43,64 | 43,10 | 43,29 | 42,34 | 70 |
01 feb 2024 | 43,23 | 43,60 | 42,99 | 42,99 | 42,04 | 505 |
31 gen 2024 | 43,30 | 43,44 | 43,06 | 43,27 | 42,32 | 773 |
30 gen 2024 | 43,12 | 43,21 | 42,74 | 42,96 | 42,01 | 251 |
29 gen 2024 | 42,65 | 42,90 | 42,58 | 42,72 | 41,77 | 642 |
26 gen 2024 | 42,17 | 42,40 | 42,11 | 42,35 | 41,41 | - |
25 gen 2024 | 41,89 | 42,28 | 41,83 | 42,28 | 41,34 | 922 |
24 gen 2024 | 41,78 | 42,03 | 41,63 | 41,83 | 40,90 | 325 |
23 gen 2024 | 41,92 | 42,23 | 41,71 | 41,88 | 40,95 | 150 |
22 gen 2024 | 41,72 | 42,41 | 41,72 | 42,15 | 41,22 | 455 |
19 gen 2024 | 41,67 | 41,94 | 41,58 | 41,94 | 41,02 | 490 |
18 gen 2024 | 42,03 | 42,15 | 41,67 | 41,67 | 40,75 | 730 |
17 gen 2024 | 42,47 | 42,72 | 41,99 | 42,06 | 41,13 | 40 |
16 gen 2024 | 42,71 | 42,78 | 42,49 | 42,49 | 41,55 | 150 |
15 gen 2024 | 42,93 | 42,93 | 42,52 | 42,71 | 41,77 | 200 |
12 gen 2024 | 42,56 | 43,06 | 42,55 | 42,63 | 41,69 | 427 |
11 gen 2024 | 43,31 | 43,38 | 42,53 | 42,53 | 41,59 | - |
10 gen 2024 | 43,33 | 43,49 | 43,29 | 43,35 | 42,39 | 225 |
09 gen 2024 | 43,74 | 43,85 | 43,32 | 43,32 | 42,36 | - |
08 gen 2024 | 43,28 | 43,49 | 43,02 | 43,49 | 42,53 | 355 |
05 gen 2024 | 43,17 | 43,44 | 43,14 | 43,29 | 42,33 | 30 |
04 gen 2024 | 43,03 | 43,24 | 42,76 | 43,06 | 42,11 | 250 |
03 gen 2024 | 43,31 | 43,61 | 42,92 | 43,03 | 42,08 | 242 |
02 gen 2024 | 44,32 | 44,32 | 43,03 | 43,58 | 42,62 | 1.390 |
02 gen 2024 | 1.06 Dividendo |
29 dic 2023 | 43,81 | 44,02 | 43,76 | 43,76 | 41,76 | 228 |
28 dic 2023 | 43,60 | 43,85 | 43,58 | 43,85 | 41,84 | 309 |
27 dic 2023 | 43,53 | 43,66 | 43,42 | 43,50 | 41,51 | 417 |
22 dic 2023 | 42,83 | 43,53 | 42,83 | 43,53 | 41,53 | 650 |
21 dic 2023 | 42,63 | 42,63 | 42,63 | 42,63 | 40,68 | - |
20 dic 2023 | 43,04 | 43,04 | 42,94 | 42,94 | 40,98 | - |
19 dic 2023 | 42,47 | 43,04 | 42,47 | 43,04 | 41,07 | - |
18 dic 2023 | 42,47 | 42,73 | 42,47 | 42,58 | 40,63 | 320 |
15 dic 2023 | 42,79 | 43,30 | 42,79 | 42,99 | 41,03 | - |
14 dic 2023 | 42,21 | 42,89 | 42,12 | 42,60 | 40,66 | 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...