Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 41,72 | 41,91 | 41,69 | 41,75 | 41,75 | 6.300 |
07 mag 2024 | 41,96 | 41,96 | 41,83 | 41,83 | 41,83 | 1.600 |
06 mag 2024 | 41,54 | 41,86 | 41,52 | 41,86 | 41,86 | 5.600 |
03 mag 2024 | 41,35 | 41,35 | 41,26 | 41,26 | 41,26 | 1.600 |
02 mag 2024 | 40,61 | 40,69 | 40,51 | 40,69 | 40,69 | 2.400 |
01 mag 2024 | 40,25 | 40,28 | 40,03 | 40,16 | 40,16 | 10.700 |
30 apr 2024 | 41,12 | 41,12 | 40,39 | 40,39 | 40,39 | 7.700 |
29 apr 2024 | 41,15 | 41,31 | 41,15 | 41,28 | 41,28 | 7.400 |
26 apr 2024 | 41,18 | 41,18 | 41,07 | 41,07 | 41,07 | 700 |
25 apr 2024 | 40,25 | 40,65 | 40,22 | 40,47 | 40,47 | 7.300 |
24 apr 2024 | 40,71 | 41,01 | 40,61 | 40,64 | 40,64 | 900 |
23 apr 2024 | 40,29 | 40,74 | 40,07 | 40,63 | 40,63 | 7.200 |
22 apr 2024 | 39,78 | 40,01 | 39,67 | 40,01 | 40,01 | 900 |
19 apr 2024 | 39,79 | 39,79 | 39,46 | 39,67 | 39,67 | 1.700 |
18 apr 2024 | 40,30 | 40,50 | 39,91 | 39,91 | 39,91 | 800 |
17 apr 2024 | 40,74 | 40,74 | 40,19 | 40,20 | 40,20 | 1.900 |
16 apr 2024 | 40,50 | 40,84 | 40,34 | 40,64 | 40,64 | 12.400 |
15 apr 2024 | 41,60 | 41,60 | 40,75 | 40,80 | 40,80 | 6.900 |
12 apr 2024 | 41,61 | 41,61 | 41,12 | 41,29 | 41,29 | 5.400 |
11 apr 2024 | 41,57 | 41,89 | 41,47 | 41,81 | 41,81 | 2.400 |
10 apr 2024 | 41,52 | 41,60 | 41,39 | 41,39 | 41,39 | 2.800 |
09 apr 2024 | 42,36 | 42,36 | 41,96 | 42,12 | 42,12 | 3.500 |
08 apr 2024 | 42,24 | 42,39 | 42,24 | 42,25 | 42,25 | 8.400 |
05 apr 2024 | 42,11 | 42,37 | 42,11 | 42,31 | 42,31 | 13.900 |
04 apr 2024 | 42,49 | 42,62 | 41,68 | 41,69 | 41,69 | 5.400 |
03 apr 2024 | 42,39 | 42,39 | 42,35 | 42,38 | 42,38 | 1.000 |
02 apr 2024 | 42,25 | 42,25 | 41,80 | 42,02 | 42,02 | 5.500 |
01 apr 2024 | 42,60 | 42,72 | 42,49 | 42,51 | 42,51 | 11.400 |
28 mar 2024 | 42,66 | 42,67 | 42,48 | 42,48 | 42,48 | 26.400 |
27 mar 2024 | 42,13 | 42,47 | 42,13 | 42,47 | 42,47 | 4.600 |
26 mar 2024 | 42,28 | 42,28 | 42,01 | 42,01 | 42,01 | 5.100 |
25 mar 2024 | 42,28 | 42,33 | 42,14 | 42,14 | 42,14 | 4.800 |
22 mar 2024 | 42,44 | 42,51 | 42,13 | 42,51 | 42,51 | 14.900 |
21 mar 2024 | 42,22 | 42,44 | 42,22 | 42,33 | 42,33 | 6.300 |
21 mar 2024 | 0.062 Dividendo |
20 mar 2024 | 41,20 | 41,84 | 41,20 | 41,84 | 41,78 | 2.600 |
19 mar 2024 | 40,71 | 41,23 | 40,71 | 41,23 | 41,17 | 5.400 |
18 mar 2024 | 40,81 | 40,96 | 40,76 | 40,76 | 40,70 | 7.300 |
15 mar 2024 | 40,62 | 40,62 | 40,50 | 40,52 | 40,46 | 13.800 |
14 mar 2024 | 40,79 | 40,80 | 40,61 | 40,67 | 40,61 | 2.000 |
13 mar 2024 | 41,28 | 41,28 | 40,95 | 41,00 | 40,94 | 14.000 |
12 mar 2024 | 40,43 | 40,87 | 40,43 | 40,85 | 40,79 | 3.000 |
11 mar 2024 | 40,86 | 40,86 | 40,06 | 40,32 | 40,26 | 3.700 |
08 mar 2024 | 41,20 | 41,22 | 40,48 | 40,68 | 40,62 | 16.500 |
07 mar 2024 | 41,01 | 41,08 | 41,01 | 41,04 | 40,98 | 2.400 |
06 mar 2024 | 40,46 | 40,60 | 40,37 | 40,51 | 40,45 | 2.800 |
05 mar 2024 | 40,36 | 40,46 | 40,16 | 40,16 | 40,10 | 6.000 |
04 mar 2024 | 40,69 | 40,71 | 40,45 | 40,45 | 40,39 | 4.100 |
01 mar 2024 | 40,00 | 40,53 | 40,00 | 40,53 | 40,47 | 1.600 |
29 feb 2024 | 39,78 | 39,96 | 39,72 | 39,96 | 39,90 | 2.400 |
28 feb 2024 | 39,32 | 39,51 | 39,32 | 39,49 | 39,43 | 5.400 |
27 feb 2024 | 39,50 | 39,55 | 39,40 | 39,55 | 39,49 | 1.200 |
26 feb 2024 | 39,25 | 39,46 | 39,25 | 39,33 | 39,27 | 3.100 |
23 feb 2024 | 39,38 | 39,38 | 39,28 | 39,30 | 39,25 | 10.700 |
22 feb 2024 | 39,26 | 39,35 | 39,26 | 39,35 | 39,29 | 1.600 |
21 feb 2024 | 38,49 | 38,49 | 38,22 | 38,45 | 38,39 | 7.900 |
20 feb 2024 | 38,40 | 38,40 | 38,11 | 38,29 | 38,23 | 4.300 |
16 feb 2024 | 39,04 | 39,09 | 38,74 | 38,74 | 38,68 | 2.900 |
15 feb 2024 | 38,66 | 39,07 | 38,66 | 39,07 | 39,01 | 1.600 |
14 feb 2024 | 38,34 | 38,46 | 38,24 | 38,46 | 38,40 | 2.100 |
13 feb 2024 | 38,06 | 38,10 | 37,72 | 37,89 | 37,83 | 31.100 |
12 feb 2024 | 38,42 | 38,81 | 38,39 | 38,62 | 38,56 | 13.000 |
09 feb 2024 | 37,98 | 38,32 | 37,96 | 38,25 | 38,19 | 3.800 |
08 feb 2024 | 37,83 | 38,15 | 37,83 | 38,14 | 38,08 | 1.500 |
07 feb 2024 | 37,68 | 37,79 | 37,53 | 37,72 | 37,66 | 10.500 |
06 feb 2024 | 37,27 | 37,30 | 37,14 | 37,26 | 37,21 | 1.600 |
05 feb 2024 | 37,06 | 37,27 | 36,99 | 37,21 | 37,16 | 2.400 |
02 feb 2024 | 37,10 | 37,50 | 37,04 | 37,43 | 37,38 | 1.300 |
01 feb 2024 | 36,89 | 37,06 | 36,60 | 37,04 | 36,99 | 2.100 |
31 gen 2024 | 36,76 | 36,95 | 36,42 | 36,42 | 36,37 | 5.400 |
30 gen 2024 | 37,02 | 37,12 | 37,00 | 37,06 | 37,01 | 2.000 |
29 gen 2024 | 36,60 | 37,03 | 36,60 | 37,01 | 36,96 | 4.600 |
26 gen 2024 | 36,75 | 36,81 | 36,71 | 36,71 | 36,65 | 8.100 |
25 gen 2024 | 36,85 | 36,86 | 36,73 | 36,82 | 36,76 | 4.600 |
24 gen 2024 | 36,79 | 36,79 | 36,42 | 36,42 | 36,36 | 3.000 |
23 gen 2024 | 36,71 | 36,71 | 36,31 | 36,38 | 36,33 | 2.600 |
22 gen 2024 | 36,84 | 36,84 | 36,75 | 36,83 | 36,78 | 1.800 |
19 gen 2024 | 36,48 | 36,54 | 36,46 | 36,54 | 36,48 | 900 |
18 gen 2024 | 35,92 | 36,09 | 35,67 | 36,09 | 36,04 | 5.600 |
17 gen 2024 | 35,39 | 35,61 | 35,39 | 35,61 | 35,56 | 3.900 |
16 gen 2024 | 35,80 | 35,83 | 35,70 | 35,78 | 35,73 | 4.800 |
12 gen 2024 | 36,38 | 36,38 | 35,92 | 35,99 | 35,94 | 19.300 |
11 gen 2024 | 35,81 | 36,01 | 35,81 | 36,01 | 35,96 | 1.700 |
10 gen 2024 | 35,79 | 35,92 | 35,67 | 35,88 | 35,83 | 16.800 |
09 gen 2024 | 35,70 | 35,71 | 35,54 | 35,66 | 35,61 | 12.000 |
08 gen 2024 | 35,32 | 35,79 | 35,32 | 35,79 | 35,74 | 46.300 |
05 gen 2024 | 35,03 | 35,19 | 35,03 | 35,19 | 35,13 | 10.000 |
04 gen 2024 | 35,26 | 35,38 | 35,02 | 35,02 | 34,97 | 11.500 |
03 gen 2024 | 35,34 | 35,39 | 35,26 | 35,26 | 35,21 | 7.800 |
02 gen 2024 | 35,82 | 35,91 | 35,56 | 35,68 | 35,63 | 4.500 |
29 dic 2023 | 36,53 | 36,53 | 36,22 | 36,51 | 36,46 | 38.900 |
28 dic 2023 | 36,61 | 36,79 | 36,49 | 36,79 | 36,74 | 21.400 |
27 dic 2023 | 36,68 | 36,69 | 36,58 | 36,59 | 36,54 | 1.400 |
27 dic 2023 | 0.213 Dividendo |
26 dic 2023 | 36,72 | 36,86 | 36,72 | 36,83 | 36,56 | 3.500 |
22 dic 2023 | 36,60 | 36,60 | 36,37 | 36,53 | 36,27 | 2.700 |
21 dic 2023 | 36,12 | 36,38 | 36,05 | 36,38 | 36,12 | 4.800 |
20 dic 2023 | 36,38 | 36,55 | 35,79 | 35,79 | 35,54 | 6.100 |
19 dic 2023 | 36,05 | 36,39 | 36,05 | 36,39 | 36,13 | 6.700 |
18 dic 2023 | 35,99 | 35,99 | 35,78 | 35,83 | 35,57 | 10.500 |
*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...