Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 44,14 | 44,07 | 43,92 | 43,92 | 43,92 | 1.307 |
02 mag 2024 | 43,08 | 43,50 | 43,08 | 43,43 | 43,43 | 900 |
01 mag 2024 | 41,88 | 42,28 | 41,71 | 41,97 | 41,97 | 800 |
30 apr 2024 | 41,93 | 42,07 | 41,66 | 41,66 | 41,66 | 16.500 |
29 apr 2024 | 42,04 | 42,13 | 42,04 | 42,13 | 42,13 | 600 |
26 apr 2024 | 41,28 | 41,86 | 41,28 | 41,86 | 41,86 | 900 |
25 apr 2024 | 40,37 | 41,05 | 40,37 | 41,05 | 41,05 | 500 |
24 apr 2024 | 41,76 | 41,76 | 41,28 | 41,28 | 41,28 | 1.300 |
23 apr 2024 | 41,10 | 41,60 | 41,07 | 41,60 | 41,60 | 1.300 |
22 apr 2024 | 40,56 | 40,93 | 40,46 | 40,93 | 40,93 | 1.400 |
19 apr 2024 | 40,44 | 40,44 | 40,07 | 40,17 | 40,17 | 2.500 |
18 apr 2024 | 40,78 | 40,78 | 40,69 | 40,69 | 40,69 | 1.400 |
17 apr 2024 | 40,84 | 40,87 | 40,77 | 40,77 | 40,77 | 1.600 |
16 apr 2024 | 40,62 | 41,02 | 40,62 | 40,97 | 40,97 | 1.500 |
15 apr 2024 | 41,79 | 41,79 | 40,95 | 41,03 | 41,03 | 2.100 |
12 apr 2024 | 41,66 | 41,68 | 41,47 | 41,53 | 41,53 | 1.800 |
11 apr 2024 | 41,76 | 42,08 | 41,67 | 42,07 | 42,07 | 2.200 |
10 apr 2024 | 41,69 | 41,77 | 41,59 | 41,77 | 41,77 | 1.900 |
09 apr 2024 | 41,68 | 42,10 | 41,68 | 42,10 | 42,10 | 1.500 |
08 apr 2024 | 41,40 | 41,44 | 41,33 | 41,44 | 41,44 | 1.200 |
05 apr 2024 | 41,09 | 41,11 | 41,04 | 41,11 | 41,11 | 500 |
04 apr 2024 | 40,69 | 41,04 | 40,62 | 40,62 | 40,62 | 1.400 |
03 apr 2024 | 40,51 | 40,73 | 40,42 | 40,73 | 40,73 | 1.000 |
02 apr 2024 | 40,31 | 40,54 | 40,29 | 40,54 | 40,54 | 1.100 |
01 apr 2024 | 40,40 | 40,63 | 40,40 | 40,63 | 40,63 | 800 |
28 mar 2024 | 40,51 | 40,51 | 40,37 | 40,37 | 40,37 | 1.000 |
27 mar 2024 | 40,12 | 40,18 | 40,12 | 40,18 | 40,18 | 400 |
26 mar 2024 | 40,30 | 40,37 | 39,95 | 40,20 | 40,20 | 4.300 |
25 mar 2024 | 40,39 | 40,39 | 40,10 | 40,10 | 40,10 | 900 |
22 mar 2024 | 40,25 | 40,39 | 40,06 | 40,39 | 40,39 | 2.300 |
21 mar 2024 | 40,97 | 41,01 | 40,43 | 40,43 | 40,43 | 1.300 |
20 mar 2024 | 40,33 | 40,75 | 40,33 | 40,75 | 40,75 | 400 |
20 mar 2024 | 0.153 Dividendo |
19 mar 2024 | 39,79 | 40,24 | 39,79 | 40,08 | 39,93 | 1.900 |
18 mar 2024 | 40,42 | 40,56 | 40,17 | 40,17 | 40,02 | 1.600 |
15 mar 2024 | 40,31 | 40,48 | 40,19 | 40,19 | 40,04 | 4.700 |
14 mar 2024 | 40,67 | 40,67 | 40,54 | 40,54 | 40,38 | 500 |
13 mar 2024 | 40,95 | 41,02 | 40,80 | 40,80 | 40,65 | 6.800 |
12 mar 2024 | 39,85 | 40,17 | 39,85 | 40,03 | 39,88 | 800 |
11 mar 2024 | 39,30 | 39,93 | 39,30 | 39,62 | 39,47 | 9.300 |
08 mar 2024 | 39,45 | 40,00 | 38,30 | 39,61 | 39,46 | 8.500 |
07 mar 2024 | 39,66 | 39,66 | 39,35 | 39,41 | 39,26 | 1.600 |
06 mar 2024 | 39,85 | 39,92 | 39,57 | 39,57 | 39,42 | 700 |
05 mar 2024 | 39,24 | 39,30 | 39,17 | 39,30 | 39,15 | 1.600 |
04 mar 2024 | 39,78 | 40,00 | 39,62 | 39,62 | 39,47 | 19.000 |
01 mar 2024 | 39,12 | 39,78 | 39,12 | 39,75 | 39,60 | 1.100 |
29 feb 2024 | 39,38 | 39,41 | 38,97 | 39,26 | 39,11 | 5.500 |
28 feb 2024 | 39,20 | 39,20 | 38,67 | 39,00 | 38,85 | 4.800 |
27 feb 2024 | 38,23 | 38,69 | 38,11 | 38,69 | 38,54 | 2.000 |
26 feb 2024 | 37,14 | 38,03 | 37,14 | 37,96 | 37,82 | 13.000 |
23 feb 2024 | 38,17 | 38,17 | 37,34 | 37,79 | 37,64 | 5.900 |
22 feb 2024 | 37,32 | 37,51 | 37,32 | 37,41 | 37,27 | 17.400 |
21 feb 2024 | 37,35 | 37,35 | 36,77 | 36,90 | 36,76 | 1.100 |
20 feb 2024 | 37,16 | 37,16 | 36,67 | 37,06 | 36,92 | 5.100 |
16 feb 2024 | 37,42 | 37,64 | 37,33 | 37,54 | 37,40 | 1.700 |
15 feb 2024 | 37,81 | 37,81 | 37,40 | 37,73 | 37,59 | 2.500 |
14 feb 2024 | 37,23 | 37,57 | 37,08 | 37,57 | 37,43 | 5.000 |
13 feb 2024 | 36,54 | 37,01 | 36,54 | 36,76 | 36,62 | 12.800 |
12 feb 2024 | 37,75 | 37,88 | 37,75 | 37,77 | 37,63 | 12.400 |
09 feb 2024 | 36,89 | 37,43 | 36,85 | 37,43 | 37,29 | 10.000 |
08 feb 2024 | 36,38 | 36,68 | 36,25 | 36,65 | 36,51 | 2.900 |
07 feb 2024 | 36,25 | 36,56 | 36,25 | 36,56 | 36,42 | 15.000 |
06 feb 2024 | 36,33 | 36,59 | 36,28 | 36,59 | 36,45 | 12.900 |
05 feb 2024 | 35,96 | 36,12 | 35,79 | 36,12 | 35,98 | 5.200 |
02 feb 2024 | 35,67 | 36,32 | 35,67 | 36,28 | 36,14 | 55.600 |
01 feb 2024 | 35,77 | 35,77 | 35,38 | 35,45 | 35,31 | 11.200 |
31 gen 2024 | 35,43 | 35,53 | 35,22 | 35,22 | 35,09 | 11.100 |
30 gen 2024 | 36,05 | 36,12 | 35,54 | 35,58 | 35,45 | 3.400 |
29 gen 2024 | 36,28 | 36,35 | 36,28 | 36,35 | 36,21 | 200 |
26 gen 2024 | 36,66 | 36,74 | 36,48 | 36,66 | 36,52 | 2.600 |
25 gen 2024 | 36,72 | 36,72 | 36,53 | 36,56 | 36,42 | 10.500 |
24 gen 2024 | 36,71 | 36,92 | 36,71 | 36,73 | 36,59 | 20.500 |
23 gen 2024 | 36,61 | 36,72 | 36,46 | 36,54 | 36,40 | 7.300 |
22 gen 2024 | 36,27 | 36,57 | 36,16 | 36,31 | 36,17 | 5.200 |
19 gen 2024 | 35,84 | 36,28 | 35,84 | 36,28 | 36,14 | 7.600 |
18 gen 2024 | 35,73 | 35,78 | 35,71 | 35,76 | 35,62 | 400 |
17 gen 2024 | 35,23 | 35,66 | 35,21 | 35,66 | 35,52 | 3.300 |
16 gen 2024 | 36,09 | 36,09 | 35,71 | 35,77 | 35,63 | 3.100 |
12 gen 2024 | 37,21 | 37,21 | 36,61 | 36,61 | 36,47 | 500 |
11 gen 2024 | 37,16 | 37,16 | 36,69 | 37,01 | 36,87 | 9.300 |
10 gen 2024 | 36,57 | 36,92 | 36,57 | 36,92 | 36,78 | 1.800 |
09 gen 2024 | 36,66 | 37,04 | 36,64 | 36,95 | 36,81 | 1.100 |
08 gen 2024 | 36,50 | 36,86 | 36,43 | 36,86 | 36,72 | 3.200 |
05 gen 2024 | 36,52 | 36,70 | 36,51 | 36,51 | 36,37 | 1.200 |
04 gen 2024 | 36,59 | 36,88 | 36,59 | 36,61 | 36,47 | 2.400 |
03 gen 2024 | 36,89 | 37,21 | 36,87 | 37,14 | 37,00 | 1.500 |
02 gen 2024 | 37,62 | 37,62 | 37,26 | 37,26 | 37,12 | 600 |
29 dic 2023 | 38,44 | 38,53 | 38,09 | 38,10 | 37,96 | 1.400 |
28 dic 2023 | 38,45 | 38,73 | 38,45 | 38,56 | 38,41 | 4.000 |
27 dic 2023 | 38,39 | 38,50 | 38,33 | 38,50 | 38,36 | 4.600 |
26 dic 2023 | 39,13 | 39,13 | 38,50 | 38,50 | 38,35 | 1.000 |
22 dic 2023 | 39,05 | 39,29 | 38,85 | 38,92 | 38,78 | 6.700 |
21 dic 2023 | 38,65 | 39,21 | 38,65 | 39,21 | 39,06 | 1.700 |
20 dic 2023 | 38,81 | 39,16 | 38,14 | 38,14 | 37,99 | 4.000 |
19 dic 2023 | 38,49 | 39,06 | 38,49 | 39,00 | 38,85 | 3.700 |
18 dic 2023 | 37,89 | 38,26 | 37,74 | 38,23 | 38,08 | 5.300 |
15 dic 2023 | 37,91 | 37,99 | 37,57 | 37,88 | 37,74 | 6.600 |
14 dic 2023 | 37,50 | 37,70 | 37,48 | 37,52 | 37,38 | 1.700 |
13 dic 2023 | 36,56 | 37,00 | 36,31 | 37,00 | 36,86 | 2.400 |
12 dic 2023 | 36,51 | 36,74 | 36,43 | 36,74 | 36,60 | 1.000 |
*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...