Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 43,52 | 43,52 | 42,90 | 42,90 | 42,90 | 10.100 |
17 mag 2024 | 43,50 | 43,80 | 43,50 | 43,54 | 43,54 | 11.200 |
16 mag 2024 | 43,87 | 43,87 | 43,38 | 43,38 | 43,38 | 800 |
15 mag 2024 | 43,28 | 43,28 | 43,04 | 43,04 | 43,04 | 4.400 |
14 mag 2024 | 43,04 | 43,04 | 43,04 | 43,04 | 43,04 | - |
13 mag 2024 | 43,04 | 43,04 | 43,04 | 43,04 | 43,04 | 200 |
10 mag 2024 | 42,66 | 42,86 | 42,66 | 42,86 | 42,86 | 26.200 |
09 mag 2024 | 41,53 | 42,30 | 41,53 | 41,83 | 41,83 | 99.200 |
08 mag 2024 | 41,56 | 41,56 | 41,56 | 41,56 | 41,56 | 100 |
07 mag 2024 | 43,42 | 43,42 | 43,42 | 43,42 | 43,42 | - |
06 mag 2024 | 43,42 | 43,42 | 43,42 | 43,42 | 43,42 | - |
06 mag 2024 | 1.992 Dividendo |
03 mag 2024 | 43,42 | 43,42 | 43,42 | 43,42 | 41,43 | 200 |
02 mag 2024 | 42,86 | 42,86 | 42,86 | 42,86 | 40,89 | 200 |
01 mag 2024 | 41,63 | 41,63 | 41,63 | 41,63 | 39,72 | - |
30 apr 2024 | 41,63 | 41,63 | 41,63 | 41,63 | 39,72 | - |
29 apr 2024 | 41,63 | 41,63 | 41,63 | 41,63 | 39,72 | 68.100 |
26 apr 2024 | 41,64 | 41,64 | 41,64 | 41,64 | 39,73 | - |
25 apr 2024 | 41,64 | 41,64 | 41,64 | 41,64 | 39,73 | - |
24 apr 2024 | 41,64 | 41,64 | 41,64 | 41,64 | 39,73 | - |
23 apr 2024 | 41,64 | 41,64 | 41,64 | 41,64 | 39,73 | 300 |
22 apr 2024 | 41,05 | 41,05 | 41,05 | 41,05 | 39,17 | 1.000 |
19 apr 2024 | 40,89 | 40,89 | 40,89 | 40,89 | 39,01 | 1.000 |
18 apr 2024 | 40,98 | 40,98 | 40,89 | 40,89 | 39,01 | 25.200 |
17 apr 2024 | 41,02 | 41,02 | 41,02 | 41,02 | 39,14 | 13.900 |
16 apr 2024 | 40,63 | 41,02 | 40,63 | 41,02 | 39,14 | 900 |
15 apr 2024 | 41,84 | 41,84 | 41,84 | 41,84 | 39,92 | 400 |
12 apr 2024 | 41,67 | 41,67 | 41,25 | 41,25 | 39,36 | 400 |
11 apr 2024 | 42,00 | 42,00 | 42,00 | 42,00 | 40,07 | 15.600 |
10 apr 2024 | 41,77 | 41,86 | 41,59 | 41,59 | 39,68 | 1.700 |
09 apr 2024 | 42,70 | 42,70 | 42,62 | 42,62 | 40,66 | 2.700 |
08 apr 2024 | 42,87 | 42,93 | 42,87 | 42,93 | 40,96 | 1.100 |
05 apr 2024 | 42,33 | 43,05 | 42,33 | 42,49 | 40,54 | 23.700 |
04 apr 2024 | 43,38 | 43,38 | 43,38 | 43,38 | 41,39 | 1.500 |
03 apr 2024 | 43,07 | 43,07 | 43,07 | 43,07 | 41,09 | 900 |
02 apr 2024 | 42,37 | 42,37 | 42,37 | 42,37 | 40,43 | 300 |
01 apr 2024 | 42,05 | 43,33 | 42,05 | 43,33 | 41,34 | 700 |
28 mar 2024 | 43,39 | 43,39 | 42,98 | 43,12 | 41,14 | 3.900 |
27 mar 2024 | 43,44 | 43,44 | 43,44 | 43,44 | 41,45 | - |
26 mar 2024 | 43,62 | 43,72 | 43,44 | 43,44 | 41,45 | 3.300 |
25 mar 2024 | 42,93 | 43,00 | 42,93 | 43,00 | 41,03 | 800 |
22 mar 2024 | 42,97 | 42,97 | 42,97 | 42,97 | 41,00 | 400 |
21 mar 2024 | 42,08 | 42,08 | 42,08 | 42,08 | 40,15 | 1.100 |
20 mar 2024 | 42,11 | 42,11 | 42,11 | 42,11 | 40,18 | - |
19 mar 2024 | 42,11 | 42,11 | 42,11 | 42,11 | 40,18 | 1.500 |
18 mar 2024 | 41,78 | 41,78 | 41,78 | 41,78 | 39,86 | 1.200 |
15 mar 2024 | 42,33 | 43,21 | 42,33 | 43,21 | 41,23 | 1.500 |
14 mar 2024 | 42,10 | 42,11 | 42,02 | 42,03 | 40,10 | 2.700 |
13 mar 2024 | 42,03 | 42,03 | 42,03 | 42,03 | 40,10 | 10.300 |
12 mar 2024 | 42,05 | 42,61 | 42,05 | 42,61 | 40,66 | 1.400 |
11 mar 2024 | 41,89 | 42,24 | 41,89 | 42,24 | 40,30 | 2.100 |
08 mar 2024 | 43,13 | 43,13 | 43,13 | 43,13 | 41,15 | 4.900 |
07 mar 2024 | 43,10 | 43,25 | 43,10 | 43,13 | 41,15 | 2.900 |
06 mar 2024 | 42,20 | 42,30 | 42,20 | 42,30 | 40,36 | 2.100 |
05 mar 2024 | 45,08 | 45,08 | 45,08 | 45,08 | 43,01 | 100 |
04 mar 2024 | 45,87 | 46,36 | 45,87 | 46,36 | 44,23 | 700 |
01 mar 2024 | 46,23 | 46,23 | 46,23 | 46,23 | 44,11 | - |
29 feb 2024 | 46,23 | 46,23 | 46,23 | 46,23 | 44,11 | 100 |
28 feb 2024 | 46,31 | 47,05 | 46,31 | 47,05 | 44,89 | 800 |
27 feb 2024 | 46,68 | 46,68 | 46,68 | 46,68 | 44,54 | 1.500 |
26 feb 2024 | 46,56 | 46,68 | 46,56 | 46,68 | 44,54 | 7.900 |
23 feb 2024 | 45,76 | 45,76 | 45,76 | 45,76 | 43,66 | - |
22 feb 2024 | 45,76 | 45,76 | 45,76 | 45,76 | 43,66 | - |
21 feb 2024 | 45,76 | 45,76 | 45,76 | 45,76 | 43,66 | - |
20 feb 2024 | 45,76 | 45,76 | 45,76 | 45,76 | 43,66 | - |
16 feb 2024 | 45,76 | 45,76 | 45,76 | 45,76 | 43,66 | 300 |
15 feb 2024 | 45,56 | 45,56 | 45,56 | 45,56 | 43,47 | 300 |
14 feb 2024 | 45,38 | 45,78 | 44,72 | 45,78 | 43,68 | 600 |
13 feb 2024 | 44,89 | 44,89 | 44,89 | 44,89 | 42,83 | 300 |
12 feb 2024 | 46,04 | 46,04 | 46,04 | 46,04 | 43,93 | 100 |
09 feb 2024 | 45,10 | 45,10 | 45,10 | 45,10 | 43,03 | 200 |
08 feb 2024 | 45,72 | 45,72 | 45,72 | 45,72 | 43,62 | - |
07 feb 2024 | 45,72 | 45,72 | 45,72 | 45,72 | 43,62 | 400 |
06 feb 2024 | 46,99 | 47,00 | 46,41 | 46,91 | 44,76 | 600 |
05 feb 2024 | 47,51 | 47,51 | 46,98 | 46,98 | 44,82 | 600 |
02 feb 2024 | 48,02 | 48,02 | 48,02 | 48,02 | 45,82 | - |
01 feb 2024 | 48,02 | 48,02 | 48,02 | 48,02 | 45,82 | 500 |
31 gen 2024 | 48,26 | 48,26 | 48,26 | 48,26 | 46,05 | 1.100 |
30 gen 2024 | 48,70 | 48,70 | 48,70 | 48,70 | 46,47 | 300 |
29 gen 2024 | 47,85 | 47,85 | 47,85 | 47,85 | 45,65 | 600 |
26 gen 2024 | 49,90 | 49,90 | 48,60 | 49,29 | 47,03 | 2.700 |
25 gen 2024 | 48,66 | 48,66 | 48,47 | 48,47 | 46,25 | 1.700 |
24 gen 2024 | 49,07 | 49,07 | 49,07 | 49,07 | 46,82 | 400 |
23 gen 2024 | 48,17 | 48,17 | 48,17 | 48,17 | 45,96 | 400 |
22 gen 2024 | 48,78 | 48,78 | 47,57 | 48,24 | 46,03 | 700 |
19 gen 2024 | 47,31 | 47,31 | 47,31 | 47,31 | 45,14 | 200 |
18 gen 2024 | 47,63 | 47,90 | 47,63 | 47,90 | 45,70 | 1.100 |
17 gen 2024 | 47,36 | 47,36 | 47,36 | 47,36 | 45,19 | 4.000 |
16 gen 2024 | 48,31 | 48,39 | 48,31 | 48,39 | 46,17 | 800 |
12 gen 2024 | 49,52 | 49,52 | 49,52 | 49,52 | 47,25 | - |
11 gen 2024 | 49,13 | 49,52 | 48,26 | 49,52 | 47,25 | 1.000 |
10 gen 2024 | 48,65 | 48,65 | 48,65 | 48,65 | 46,42 | 900 |
09 gen 2024 | 48,90 | 48,96 | 48,90 | 48,96 | 46,71 | 600 |
08 gen 2024 | 49,26 | 49,26 | 48,57 | 48,66 | 46,43 | 26.500 |
05 gen 2024 | 48,45 | 48,59 | 48,45 | 48,59 | 46,36 | 4.600 |
04 gen 2024 | 47,67 | 47,67 | 47,67 | 47,67 | 45,48 | 400 |
03 gen 2024 | 48,46 | 48,46 | 48,46 | 48,46 | 46,24 | 2.300 |
02 gen 2024 | 49,22 | 49,56 | 49,22 | 49,56 | 47,29 | 3.000 |
29 dic 2023 | 50,09 | 50,09 | 50,09 | 50,09 | 47,79 | 200 |
28 dic 2023 | 50,16 | 50,16 | 48,93 | 48,93 | 46,69 | 13.400 |
*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...