Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 45,70 | 45,68 | 44,87 | 44,88 | 44,88 | 2.759.281 |
02 mag 2024 | 46,00 | 46,15 | 45,50 | 45,89 | 45,89 | 2.240.900 |
01 mag 2024 | 45,51 | 45,82 | 45,09 | 45,53 | 45,53 | 2.414.200 |
30 apr 2024 | 44,85 | 45,81 | 44,51 | 45,71 | 45,71 | 2.701.600 |
29 apr 2024 | 44,85 | 45,17 | 44,62 | 44,93 | 44,93 | 1.826.400 |
26 apr 2024 | 45,17 | 45,46 | 44,82 | 44,85 | 44,85 | 2.394.800 |
25 apr 2024 | 45,75 | 45,95 | 45,26 | 45,37 | 45,37 | 3.081.500 |
24 apr 2024 | 44,58 | 45,71 | 44,26 | 45,54 | 45,54 | 3.510.000 |
23 apr 2024 | 45,12 | 45,45 | 44,94 | 44,96 | 44,96 | 2.396.100 |
22 apr 2024 | 44,25 | 45,17 | 44,22 | 45,12 | 45,12 | 2.597.700 |
19 apr 2024 | 43,80 | 44,39 | 43,68 | 44,20 | 44,20 | 2.240.300 |
18 apr 2024 | 43,54 | 43,79 | 43,38 | 43,71 | 43,71 | 2.343.500 |
17 apr 2024 | 43,29 | 43,43 | 42,82 | 43,31 | 43,31 | 1.779.100 |
16 apr 2024 | 42,72 | 43,19 | 42,60 | 43,01 | 43,01 | 2.582.200 |
15 apr 2024 | 42,34 | 42,98 | 42,31 | 42,69 | 42,69 | 2.061.700 |
12 apr 2024 | 43,22 | 43,34 | 42,23 | 42,31 | 42,31 | 1.646.600 |
11 apr 2024 | 43,90 | 43,96 | 43,03 | 43,21 | 43,21 | 1.964.400 |
10 apr 2024 | 44,00 | 44,22 | 43,41 | 43,68 | 43,68 | 2.313.000 |
09 apr 2024 | 43,75 | 44,46 | 43,48 | 44,45 | 44,45 | 3.057.400 |
08 apr 2024 | 43,11 | 44,05 | 43,11 | 43,72 | 43,72 | 2.300.200 |
05 apr 2024 | 43,79 | 43,90 | 43,13 | 43,30 | 43,30 | 2.937.100 |
04 apr 2024 | 43,20 | 44,00 | 42,91 | 43,99 | 43,99 | 3.240.200 |
03 apr 2024 | 43,85 | 43,95 | 42,85 | 42,94 | 42,94 | 2.617.100 |
03 apr 2024 | 0.37 Dividendo |
02 apr 2024 | 44,69 | 44,86 | 44,34 | 44,42 | 44,05 | 2.467.100 |
01 apr 2024 | 44,50 | 44,96 | 44,34 | 44,66 | 44,29 | 2.655.400 |
28 mar 2024 | 44,27 | 44,80 | 44,27 | 44,45 | 44,08 | 2.889.100 |
27 mar 2024 | 43,57 | 44,31 | 43,57 | 44,07 | 43,70 | 1.919.600 |
26 mar 2024 | 43,51 | 43,70 | 43,22 | 43,37 | 43,01 | 2.974.700 |
25 mar 2024 | 43,66 | 43,86 | 43,14 | 43,37 | 43,01 | 1.456.700 |
22 mar 2024 | 43,50 | 43,66 | 43,16 | 43,55 | 43,19 | 2.086.300 |
21 mar 2024 | 43,20 | 43,50 | 42,91 | 43,25 | 42,89 | 2.015.500 |
20 mar 2024 | 44,00 | 44,14 | 43,33 | 43,35 | 42,99 | 2.907.900 |
19 mar 2024 | 43,52 | 43,62 | 43,06 | 43,57 | 43,21 | 2.694.500 |
18 mar 2024 | 42,58 | 43,70 | 42,55 | 43,32 | 42,96 | 3.572.700 |
15 mar 2024 | 41,73 | 42,78 | 41,72 | 42,71 | 42,35 | 5.195.500 |
14 mar 2024 | 42,59 | 42,73 | 41,74 | 41,96 | 41,61 | 2.268.000 |
13 mar 2024 | 43,20 | 43,30 | 42,66 | 42,81 | 42,45 | 2.682.300 |
12 mar 2024 | 42,75 | 43,08 | 42,36 | 43,01 | 42,65 | 2.144.100 |
11 mar 2024 | 42,35 | 43,14 | 42,35 | 43,01 | 42,65 | 2.573.600 |
08 mar 2024 | 41,95 | 42,51 | 41,81 | 42,25 | 41,90 | 2.359.300 |
07 mar 2024 | 43,41 | 43,50 | 41,87 | 42,07 | 41,72 | 3.992.400 |
06 mar 2024 | 44,39 | 45,10 | 42,59 | 43,30 | 42,94 | 6.271.400 |
05 mar 2024 | 43,51 | 43,59 | 42,80 | 42,95 | 42,59 | 3.523.700 |
04 mar 2024 | 42,68 | 43,32 | 42,56 | 43,28 | 42,92 | 3.828.000 |
01 mar 2024 | 42,86 | 42,91 | 42,46 | 42,87 | 42,51 | 2.643.900 |
29 feb 2024 | 42,37 | 42,95 | 42,24 | 42,64 | 42,28 | 3.930.700 |
28 feb 2024 | 42,51 | 42,52 | 41,82 | 42,15 | 41,80 | 1.718.700 |
27 feb 2024 | 42,18 | 42,43 | 42,00 | 42,26 | 41,91 | 2.748.800 |
26 feb 2024 | 42,37 | 42,59 | 42,06 | 42,18 | 41,83 | 3.038.000 |
23 feb 2024 | 42,11 | 42,64 | 41,91 | 42,45 | 42,10 | 1.611.600 |
22 feb 2024 | 42,30 | 42,32 | 41,56 | 42,20 | 41,85 | 2.143.800 |
21 feb 2024 | 42,34 | 42,74 | 42,09 | 42,60 | 42,25 | 2.253.100 |
20 feb 2024 | 41,76 | 42,67 | 41,66 | 42,16 | 41,81 | 3.536.000 |
16 feb 2024 | 41,11 | 41,55 | 40,92 | 41,45 | 41,10 | 3.337.800 |
15 feb 2024 | 41,20 | 41,43 | 40,88 | 41,28 | 40,94 | 2.565.500 |
14 feb 2024 | 41,43 | 41,52 | 40,26 | 40,92 | 40,58 | 5.126.600 |
13 feb 2024 | 42,51 | 42,91 | 41,53 | 41,73 | 41,38 | 4.046.300 |
12 feb 2024 | 41,78 | 42,52 | 41,58 | 42,47 | 42,12 | 2.395.800 |
09 feb 2024 | 42,94 | 42,96 | 41,72 | 41,99 | 41,64 | 3.026.900 |
08 feb 2024 | 43,44 | 43,84 | 43,00 | 43,10 | 42,74 | 2.418.900 |
07 feb 2024 | 44,60 | 44,60 | 43,34 | 43,63 | 43,27 | 2.241.800 |
06 feb 2024 | 43,70 | 44,71 | 43,60 | 44,36 | 43,99 | 3.188.700 |
05 feb 2024 | 44,78 | 44,85 | 43,65 | 43,72 | 43,36 | 2.485.900 |
02 feb 2024 | 45,22 | 45,46 | 44,47 | 44,82 | 44,45 | 2.261.600 |
01 feb 2024 | 43,98 | 45,20 | 43,64 | 45,20 | 44,82 | 2.380.600 |
31 gen 2024 | 44,70 | 45,07 | 44,35 | 44,63 | 44,26 | 2.658.600 |
30 gen 2024 | 43,84 | 44,70 | 43,57 | 44,68 | 44,31 | 2.328.200 |
29 gen 2024 | 44,55 | 44,57 | 43,77 | 43,78 | 43,42 | 2.918.600 |
26 gen 2024 | 44,40 | 44,55 | 44,23 | 44,50 | 44,13 | 1.782.100 |
25 gen 2024 | 44,14 | 44,50 | 43,76 | 44,24 | 43,87 | 2.036.700 |
24 gen 2024 | 44,21 | 44,58 | 44,01 | 44,12 | 43,75 | 3.036.400 |
23 gen 2024 | 43,12 | 44,43 | 43,12 | 44,25 | 43,88 | 3.093.400 |
22 gen 2024 | 43,10 | 43,23 | 42,71 | 43,17 | 42,81 | 1.839.800 |
19 gen 2024 | 43,79 | 43,81 | 43,08 | 43,15 | 42,79 | 2.217.300 |
18 gen 2024 | 43,82 | 43,98 | 43,44 | 43,71 | 43,35 | 2.362.300 |
17 gen 2024 | 43,39 | 44,43 | 43,30 | 44,12 | 43,75 | 2.857.300 |
16 gen 2024 | 43,53 | 43,56 | 43,14 | 43,54 | 43,18 | 2.735.800 |
12 gen 2024 | 43,74 | 43,92 | 43,21 | 43,42 | 43,06 | 1.939.400 |
11 gen 2024 | 43,70 | 43,78 | 43,30 | 43,46 | 43,10 | 2.939.000 |
10 gen 2024 | 44,54 | 44,67 | 43,63 | 43,72 | 43,36 | 3.077.200 |
09 gen 2024 | 43,90 | 44,86 | 43,52 | 44,80 | 44,43 | 3.505.400 |
08 gen 2024 | 43,54 | 44,01 | 43,47 | 43,93 | 43,56 | 2.034.600 |
05 gen 2024 | 43,35 | 43,80 | 42,99 | 43,61 | 43,25 | 2.063.800 |
04 gen 2024 | 44,60 | 44,72 | 43,42 | 43,47 | 43,11 | 2.734.800 |
03 gen 2024 | 44,71 | 44,90 | 44,52 | 44,53 | 44,16 | 3.397.200 |
03 gen 2024 | 0.37 Dividendo |
02 gen 2024 | 43,17 | 44,84 | 43,13 | 44,74 | 44,00 | 3.198.100 |
29 dic 2023 | 42,93 | 43,28 | 42,84 | 43,23 | 42,52 | 2.173.900 |
28 dic 2023 | 42,72 | 43,03 | 42,70 | 42,99 | 42,28 | 1.690.700 |
27 dic 2023 | 42,87 | 42,95 | 42,72 | 42,85 | 42,14 | 1.736.200 |
26 dic 2023 | 42,74 | 43,06 | 42,70 | 42,98 | 42,27 | 1.659.900 |
22 dic 2023 | 42,91 | 43,35 | 42,84 | 43,00 | 42,29 | 2.051.600 |
21 dic 2023 | 42,68 | 42,88 | 42,23 | 42,77 | 42,06 | 2.356.000 |
20 dic 2023 | 43,41 | 43,41 | 42,58 | 42,60 | 41,90 | 4.020.900 |
19 dic 2023 | 43,85 | 44,01 | 43,35 | 43,68 | 42,96 | 2.561.400 |
18 dic 2023 | 43,96 | 44,06 | 43,57 | 43,76 | 43,04 | 2.842.000 |
15 dic 2023 | 44,41 | 44,49 | 43,59 | 43,88 | 43,15 | 8.743.500 |
14 dic 2023 | 45,46 | 45,61 | 44,38 | 44,41 | 43,68 | 3.462.000 |
13 dic 2023 | 44,48 | 45,60 | 44,47 | 45,34 | 44,59 | 4.099.800 |
*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...