Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 46,42 | 47,30 | 45,96 | 47,30 | 47,30 | 29.900 |
22 apr 2024 | 45,95 | 47,42 | 45,01 | 46,74 | 46,74 | 54.200 |
19 apr 2024 | 45,12 | 46,62 | 45,12 | 46,18 | 46,18 | 81.400 |
18 apr 2024 | 45,56 | 45,99 | 44,93 | 45,15 | 45,15 | 47.600 |
17 apr 2024 | 45,62 | 46,43 | 44,82 | 45,43 | 45,43 | 62.000 |
16 apr 2024 | 46,47 | 46,74 | 45,11 | 45,77 | 45,77 | 61.800 |
15 apr 2024 | 48,09 | 48,19 | 46,44 | 46,59 | 46,59 | 64.300 |
12 apr 2024 | 49,51 | 50,26 | 46,98 | 47,41 | 47,41 | 119.200 |
11 apr 2024 | 49,30 | 49,38 | 47,66 | 48,93 | 48,93 | 104.900 |
10 apr 2024 | 48,35 | 49,50 | 48,20 | 49,14 | 49,14 | 56.700 |
09 apr 2024 | 49,24 | 49,49 | 48,16 | 48,83 | 48,83 | 56.900 |
08 apr 2024 | 49,49 | 49,67 | 48,69 | 48,92 | 48,92 | 100.300 |
05 apr 2024 | 48,95 | 49,80 | 48,25 | 49,43 | 49,43 | 195.700 |
04 apr 2024 | 48,55 | 48,95 | 48,09 | 48,40 | 48,40 | 44.600 |
03 apr 2024 | 48,16 | 48,65 | 47,94 | 48,55 | 48,55 | 118.900 |
02 apr 2024 | 47,18 | 47,95 | 46,73 | 47,92 | 47,92 | 65.500 |
01 apr 2024 | 46,09 | 46,83 | 45,27 | 46,63 | 46,63 | 108.600 |
28 mar 2024 | 45,31 | 46,02 | 45,05 | 45,83 | 45,83 | 64.000 |
27 mar 2024 | 43,86 | 44,93 | 43,86 | 44,93 | 44,93 | 28.600 |
26 mar 2024 | 45,08 | 45,12 | 43,99 | 44,14 | 44,14 | 52.200 |
25 mar 2024 | 44,41 | 45,43 | 44,41 | 44,83 | 44,83 | 69.500 |
22 mar 2024 | 44,39 | 44,47 | 43,86 | 43,98 | 43,98 | 43.600 |
21 mar 2024 | 43,82 | 44,40 | 43,60 | 44,26 | 44,26 | 44.000 |
20 mar 2024 | 43,46 | 44,00 | 43,27 | 43,79 | 43,79 | 64.200 |
20 mar 2024 | 0.237 Dividendo |
19 mar 2024 | 42,94 | 44,14 | 42,94 | 44,07 | 43,83 | 104.400 |
18 mar 2024 | 43,23 | 43,44 | 42,54 | 43,12 | 42,89 | 83.200 |
15 mar 2024 | 42,22 | 43,30 | 42,22 | 42,79 | 42,56 | 49.800 |
14 mar 2024 | 42,08 | 42,62 | 41,81 | 42,62 | 42,39 | 75.500 |
13 mar 2024 | 41,35 | 42,16 | 41,25 | 41,71 | 41,49 | 57.700 |
12 mar 2024 | 40,60 | 40,79 | 40,20 | 40,49 | 40,27 | 28.900 |
11 mar 2024 | 39,56 | 40,62 | 39,34 | 40,62 | 40,40 | 31.300 |
08 mar 2024 | 39,52 | 39,78 | 39,25 | 39,77 | 39,56 | 33.700 |
07 mar 2024 | 38,98 | 39,93 | 38,92 | 39,51 | 39,30 | 29.500 |
06 mar 2024 | 39,34 | 39,65 | 38,82 | 38,87 | 38,66 | 35.900 |
05 mar 2024 | 37,90 | 39,12 | 37,90 | 38,65 | 38,44 | 44.900 |
04 mar 2024 | 38,96 | 38,96 | 38,05 | 38,09 | 37,89 | 59.000 |
01 mar 2024 | 38,45 | 39,28 | 38,45 | 38,89 | 38,68 | 48.400 |
29 feb 2024 | 37,84 | 38,29 | 37,66 | 37,99 | 37,79 | 50.000 |
28 feb 2024 | 37,99 | 38,50 | 37,44 | 37,73 | 37,53 | 70.400 |
27 feb 2024 | 38,40 | 38,54 | 37,49 | 37,89 | 37,69 | 39.100 |
26 feb 2024 | 37,99 | 38,67 | 37,52 | 38,20 | 37,99 | 22.600 |
23 feb 2024 | 37,83 | 38,09 | 37,26 | 37,99 | 37,79 | 53.900 |
22 feb 2024 | 37,94 | 38,68 | 37,54 | 38,39 | 38,18 | 36.200 |
21 feb 2024 | 37,32 | 38,43 | 37,27 | 38,33 | 38,12 | 52.500 |
20 feb 2024 | 37,74 | 37,75 | 36,93 | 37,02 | 36,82 | 35.200 |
16 feb 2024 | 38,00 | 38,26 | 37,57 | 37,69 | 37,49 | 51.500 |
15 feb 2024 | 35,75 | 37,93 | 35,75 | 37,69 | 37,49 | 120.600 |
14 feb 2024 | 36,29 | 36,56 | 35,42 | 35,79 | 35,60 | 40.800 |
13 feb 2024 | 36,74 | 36,85 | 35,43 | 35,93 | 35,74 | 39.700 |
12 feb 2024 | 36,02 | 36,76 | 36,02 | 36,58 | 36,38 | 31.500 |
09 feb 2024 | 37,08 | 37,38 | 35,75 | 35,84 | 35,65 | 75.200 |
08 feb 2024 | 36,22 | 37,22 | 36,17 | 37,00 | 36,80 | 112.500 |
07 feb 2024 | 36,26 | 36,55 | 35,67 | 36,27 | 36,07 | 57.700 |
06 feb 2024 | 36,02 | 36,78 | 35,81 | 36,08 | 35,89 | 64.000 |
05 feb 2024 | 35,70 | 36,27 | 35,21 | 35,89 | 35,70 | 54.700 |
02 feb 2024 | 36,37 | 36,61 | 35,50 | 36,07 | 35,88 | 94.100 |
01 feb 2024 | 36,44 | 36,74 | 35,34 | 35,93 | 35,74 | 337.100 |
31 gen 2024 | 37,50 | 37,50 | 36,01 | 36,01 | 35,82 | 95.900 |
30 gen 2024 | 36,03 | 37,40 | 35,66 | 37,40 | 37,20 | 84.200 |
29 gen 2024 | 36,62 | 36,70 | 35,93 | 36,63 | 36,43 | 94.500 |
26 gen 2024 | 36,22 | 36,81 | 35,65 | 36,81 | 36,61 | 80.600 |
25 gen 2024 | 35,34 | 36,27 | 34,78 | 36,27 | 36,07 | 92.300 |
24 gen 2024 | 34,16 | 34,75 | 33,79 | 34,75 | 34,56 | 148.300 |
23 gen 2024 | 33,52 | 34,28 | 33,39 | 33,76 | 33,58 | 166.300 |
22 gen 2024 | 33,40 | 33,75 | 32,85 | 33,60 | 33,42 | 80.400 |
19 gen 2024 | 33,10 | 33,38 | 32,94 | 33,36 | 33,18 | 81.200 |
18 gen 2024 | 33,48 | 33,48 | 32,43 | 33,17 | 32,99 | 110.600 |
17 gen 2024 | 33,27 | 33,96 | 33,05 | 33,30 | 33,12 | 78.100 |
16 gen 2024 | 35,42 | 35,48 | 33,86 | 33,87 | 33,69 | 101.600 |
12 gen 2024 | 35,78 | 36,09 | 35,16 | 35,60 | 35,41 | 107.600 |
11 gen 2024 | 35,04 | 35,17 | 34,56 | 34,76 | 34,57 | 146.500 |
10 gen 2024 | 35,48 | 35,48 | 34,37 | 34,67 | 34,48 | 171.000 |
09 gen 2024 | 36,65 | 36,65 | 35,22 | 35,32 | 35,13 | 158.000 |
08 gen 2024 | 36,09 | 36,60 | 35,14 | 36,58 | 36,38 | 168.000 |
05 gen 2024 | 38,05 | 38,05 | 37,10 | 37,40 | 37,20 | 60.900 |
04 gen 2024 | 39,20 | 39,53 | 37,33 | 37,43 | 37,23 | 60.700 |
03 gen 2024 | 37,60 | 38,99 | 37,25 | 38,74 | 38,53 | 131.100 |
02 gen 2024 | 37,29 | 38,16 | 37,26 | 37,61 | 37,41 | 60.100 |
29 dic 2023 | 37,15 | 37,15 | 36,55 | 36,74 | 36,54 | 69.100 |
28 dic 2023 | 37,69 | 37,89 | 36,91 | 36,92 | 36,72 | 86.700 |
27 dic 2023 | 38,37 | 38,65 | 37,85 | 38,12 | 37,91 | 44.900 |
26 dic 2023 | 38,31 | 38,84 | 38,23 | 38,50 | 38,29 | 61.200 |
22 dic 2023 | 38,21 | 38,42 | 37,72 | 37,82 | 37,62 | 34.500 |
21 dic 2023 | 37,47 | 37,65 | 36,92 | 37,55 | 37,35 | 22.800 |
20 dic 2023 | 38,33 | 38,73 | 37,25 | 37,35 | 37,15 | 86.400 |
20 dic 2023 | 0.223 Dividendo |
19 dic 2023 | 37,55 | 38,33 | 37,44 | 38,22 | 37,79 | 34.400 |
18 dic 2023 | 38,08 | 38,42 | 37,33 | 37,36 | 36,94 | 90.900 |
15 dic 2023 | 36,63 | 36,87 | 36,20 | 36,72 | 36,31 | 142.600 |
14 dic 2023 | 35,79 | 37,26 | 35,79 | 37,13 | 36,71 | 259.400 |
13 dic 2023 | 34,25 | 35,17 | 33,96 | 35,11 | 34,72 | 80.500 |
12 dic 2023 | 34,59 | 34,59 | 33,84 | 34,25 | 33,87 | 132.200 |
11 dic 2023 | 35,10 | 35,37 | 34,86 | 35,21 | 34,82 | 36.600 |
08 dic 2023 | 34,90 | 35,26 | 34,71 | 35,12 | 34,73 | 46.700 |
07 dic 2023 | 35,17 | 35,51 | 34,12 | 34,38 | 34,00 | 69.200 |
06 dic 2023 | 35,51 | 35,84 | 34,61 | 34,78 | 34,39 | 256.200 |
05 dic 2023 | 37,16 | 37,28 | 35,95 | 35,95 | 35,55 | 56.600 |
04 dic 2023 | 36,98 | 37,67 | 36,72 | 37,27 | 36,85 | 39.200 |
01 dic 2023 | 37,11 | 38,47 | 36,85 | 37,57 | 37,15 | 69.800 |
*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...