Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 43,03 | 43,03 | 43,03 | 43,03 | 43,03 | - |
01 mag 2024 | 42,62 | 42,62 | 42,62 | 42,62 | 42,62 | - |
30 apr 2024 | 42,69 | 42,69 | 42,69 | 42,69 | 42,69 | - |
29 apr 2024 | 43,28 | 43,28 | 43,28 | 43,28 | 43,28 | - |
26 apr 2024 | 43,32 | 43,32 | 43,32 | 43,32 | 43,32 | - |
25 apr 2024 | 42,84 | 42,84 | 42,84 | 42,84 | 42,84 | - |
24 apr 2024 | 43,06 | 43,06 | 43,06 | 43,06 | 43,06 | - |
23 apr 2024 | 43,08 | 43,08 | 43,08 | 43,08 | 43,08 | - |
22 apr 2024 | 42,51 | 42,51 | 42,51 | 42,51 | 42,51 | - |
19 apr 2024 | 42,14 | 42,14 | 42,14 | 42,14 | 42,14 | - |
18 apr 2024 | 42,77 | 42,77 | 42,77 | 42,77 | 42,77 | - |
17 apr 2024 | 42,93 | 42,93 | 42,93 | 42,93 | 42,93 | - |
16 apr 2024 | 43,20 | 43,20 | 43,20 | 43,20 | 43,20 | - |
15 apr 2024 | 43,17 | 43,17 | 43,17 | 43,17 | 43,17 | - |
12 apr 2024 | 43,81 | 43,81 | 43,81 | 43,81 | 43,81 | - |
11 apr 2024 | 44,40 | 44,40 | 44,40 | 44,40 | 44,40 | - |
10 apr 2024 | 44,05 | 44,05 | 44,05 | 44,05 | 44,05 | - |
09 apr 2024 | 44,42 | 44,42 | 44,42 | 44,42 | 44,42 | - |
08 apr 2024 | 44,41 | 44,41 | 44,41 | 44,41 | 44,41 | - |
05 apr 2024 | 44,40 | 44,40 | 44,40 | 44,40 | 44,40 | - |
04 apr 2024 | 43,74 | 43,74 | 43,74 | 43,74 | 43,74 | - |
03 apr 2024 | 44,28 | 44,28 | 44,28 | 44,28 | 44,28 | - |
02 apr 2024 | 44,19 | 44,19 | 44,19 | 44,19 | 44,19 | - |
01 apr 2024 | 44,48 | 44,48 | 44,48 | 44,48 | 44,48 | - |
28 mar 2024 | 44,66 | 44,66 | 44,66 | 44,66 | 44,66 | - |
27 mar 2024 | 44,63 | 44,63 | 44,63 | 44,63 | 44,63 | - |
26 mar 2024 | 44,43 | 44,43 | 44,43 | 44,43 | 44,43 | - |
25 mar 2024 | 44,54 | 44,54 | 44,54 | 44,54 | 44,54 | - |
22 mar 2024 | 44,74 | 44,74 | 44,74 | 44,74 | 44,74 | - |
21 mar 2024 | 44,84 | 44,84 | 44,84 | 44,84 | 44,84 | - |
20 mar 2024 | 44,80 | 44,80 | 44,80 | 44,80 | 44,80 | - |
19 mar 2024 | 44,40 | 44,40 | 44,40 | 44,40 | 44,40 | - |
18 mar 2024 | 44,02 | 44,02 | 44,02 | 44,02 | 44,02 | - |
15 mar 2024 | 43,68 | 43,68 | 43,68 | 43,68 | 43,68 | - |
14 mar 2024 | 44,33 | 44,33 | 44,33 | 44,33 | 44,33 | - |
13 mar 2024 | 44,31 | 44,31 | 44,31 | 44,31 | 44,31 | - |
12 mar 2024 | 44,46 | 44,46 | 44,46 | 44,46 | 44,46 | - |
11 mar 2024 | 43,70 | 43,70 | 43,70 | 43,70 | 43,70 | - |
08 mar 2024 | 43,87 | 43,87 | 43,87 | 43,87 | 43,87 | - |
07 mar 2024 | 44,36 | 44,36 | 44,36 | 44,36 | 44,36 | - |
06 mar 2024 | 43,85 | 43,85 | 43,85 | 43,85 | 43,85 | - |
05 mar 2024 | 43,52 | 43,52 | 43,52 | 43,52 | 43,52 | - |
04 mar 2024 | 44,26 | 44,26 | 44,26 | 44,26 | 44,26 | - |
01 mar 2024 | 44,31 | 44,31 | 44,31 | 44,31 | 44,31 | - |
29 feb 2024 | 43,87 | 43,87 | 43,87 | 43,87 | 43,87 | - |
28 feb 2024 | 43,64 | 43,64 | 43,64 | 43,64 | 43,64 | - |
27 feb 2024 | 43,75 | 43,75 | 43,75 | 43,75 | 43,75 | - |
26 feb 2024 | 43,75 | 43,75 | 43,75 | 43,75 | 43,75 | - |
23 feb 2024 | 43,81 | 43,81 | 43,81 | 43,81 | 43,81 | - |
22 feb 2024 | 43,75 | 43,75 | 43,75 | 43,75 | 43,75 | - |
21 feb 2024 | 42,66 | 42,66 | 42,66 | 42,66 | 42,66 | - |
20 feb 2024 | 42,61 | 42,61 | 42,61 | 42,61 | 42,61 | - |
16 feb 2024 | 42,95 | 42,95 | 42,95 | 42,95 | 42,95 | - |
15 feb 2024 | 43,19 | 43,19 | 43,19 | 43,19 | 43,19 | - |
14 feb 2024 | 43,16 | 43,16 | 43,16 | 43,16 | 43,16 | - |
13 feb 2024 | 42,72 | 42,72 | 42,72 | 42,72 | 42,72 | - |
12 feb 2024 | 43,35 | 43,35 | 43,35 | 43,35 | 43,35 | - |
09 feb 2024 | 43,64 | 43,64 | 43,64 | 43,64 | 43,64 | - |
08 feb 2024 | 43,32 | 43,32 | 43,32 | 43,32 | 43,32 | - |
07 feb 2024 | 43,28 | 43,28 | 43,28 | 43,28 | 43,28 | - |
06 feb 2024 | 42,80 | 42,80 | 42,80 | 42,80 | 42,80 | - |
05 feb 2024 | 42,78 | 42,78 | 42,78 | 42,78 | 42,78 | - |
02 feb 2024 | 42,76 | 42,76 | 42,76 | 42,76 | 42,76 | - |
01 feb 2024 | 42,13 | 42,13 | 42,13 | 42,13 | 42,13 | - |
31 gen 2024 | 41,51 | 41,51 | 41,51 | 41,51 | 41,51 | - |
30 gen 2024 | 42,26 | 42,26 | 42,26 | 42,26 | 42,26 | - |
29 gen 2024 | 42,34 | 42,34 | 42,34 | 42,34 | 42,34 | - |
26 gen 2024 | 41,84 | 41,84 | 41,84 | 41,84 | 41,84 | - |
25 gen 2024 | 41,91 | 41,91 | 41,91 | 41,91 | 41,91 | - |
24 gen 2024 | 41,78 | 41,78 | 41,78 | 41,78 | 41,78 | - |
23 gen 2024 | 41,73 | 41,73 | 41,73 | 41,73 | 41,73 | - |
22 gen 2024 | 41,67 | 41,67 | 41,67 | 41,67 | 41,67 | - |
19 gen 2024 | 41,53 | 41,53 | 41,53 | 41,53 | 41,53 | - |
18 gen 2024 | 41,04 | 41,04 | 41,04 | 41,04 | 41,04 | - |
17 gen 2024 | 40,64 | 40,64 | 40,64 | 40,64 | 40,64 | - |
16 gen 2024 | 40,79 | 40,79 | 40,79 | 40,79 | 40,79 | - |
12 gen 2024 | 40,89 | 40,89 | 40,89 | 40,89 | 40,89 | - |
11 gen 2024 | 40,84 | 40,84 | 40,84 | 40,84 | 40,84 | - |
10 gen 2024 | 40,79 | 40,79 | 40,79 | 40,79 | 40,79 | - |
09 gen 2024 | 40,39 | 40,39 | 40,39 | 40,39 | 40,39 | - |
08 gen 2024 | 40,31 | 40,31 | 40,31 | 40,31 | 40,31 | - |
05 gen 2024 | 39,58 | 39,58 | 39,58 | 39,58 | 39,58 | - |
04 gen 2024 | 39,58 | 39,58 | 39,58 | 39,58 | 39,58 | - |
03 gen 2024 | 39,74 | 39,74 | 39,74 | 39,74 | 39,74 | - |
02 gen 2024 | 40,13 | 40,13 | 40,13 | 40,13 | 40,13 | - |
29 dic 2023 | 40,68 | 40,68 | 40,68 | 40,68 | 40,68 | - |
29 dic 2023 | 0.07 Dividendo |
28 dic 2023 | 40,80 | 40,80 | 40,80 | 40,80 | 40,73 | - |
27 dic 2023 | 40,84 | 40,84 | 40,84 | 40,84 | 40,77 | - |
26 dic 2023 | 40,78 | 40,78 | 40,78 | 40,78 | 40,71 | - |
22 dic 2023 | 40,69 | 40,69 | 40,69 | 40,69 | 40,62 | - |
21 dic 2023 | 40,72 | 40,72 | 40,72 | 40,72 | 40,65 | - |
20 dic 2023 | 40,28 | 40,28 | 40,28 | 40,28 | 40,21 | - |
19 dic 2023 | 40,86 | 40,86 | 40,86 | 40,86 | 40,79 | - |
18 dic 2023 | 40,71 | 40,71 | 40,71 | 40,71 | 40,64 | - |
15 dic 2023 | 40,38 | 40,38 | 40,38 | 40,38 | 40,31 | - |
14 dic 2023 | 40,22 | 40,22 | 40,22 | 40,22 | 40,15 | - |
13 dic 2023 | 40,54 | 40,54 | 40,54 | 40,54 | 40,47 | - |
13 dic 2023 | 0.049 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...