Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,22 | 950 |
31 mag 2024 | 37,54 | 37,54 | 36,79 | 36,79 | 36,79 | 950 |
30 mag 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
29 mag 2024 | 38,35 | 38,35 | 38,35 | 38,35 | 38,35 | - |
28 mag 2024 | 38,86 | 38,86 | 38,86 | 38,86 | 38,86 | - |
27 mag 2024 | 38,69 | 38,69 | 38,69 | 38,69 | 38,69 | - |
27 mag 2024 | 0.23 Dividendo |
24 mag 2024 | 38,89 | 38,89 | 38,89 | 38,89 | 38,66 | - |
23 mag 2024 | 39,98 | 39,98 | 39,98 | 39,98 | 39,74 | - |
22 mag 2024 | 38,47 | 38,47 | 38,47 | 38,47 | 38,24 | - |
21 mag 2024 | 37,75 | 37,75 | 37,75 | 37,75 | 37,53 | - |
20 mag 2024 | 37,75 | 37,75 | 37,75 | 37,75 | 37,53 | - |
17 mag 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,32 | - |
16 mag 2024 | 38,11 | 38,11 | 38,11 | 38,11 | 37,88 | - |
15 mag 2024 | 38,17 | 38,17 | 38,17 | 38,17 | 37,94 | - |
14 mag 2024 | 37,89 | 37,89 | 37,89 | 37,89 | 37,67 | - |
13 mag 2024 | 38,12 | 38,12 | 38,12 | 38,12 | 37,89 | - |
10 mag 2024 | 38,05 | 38,05 | 38,05 | 38,05 | 37,82 | - |
09 mag 2024 | 38,11 | 38,11 | 38,11 | 38,11 | 37,88 | - |
08 mag 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,73 | - |
07 mag 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 36,79 | - |
06 mag 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 36,98 | - |
03 mag 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,48 | - |
02 mag 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,53 | - |
30 apr 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,24 | - |
29 apr 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,75 | - |
26 apr 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,09 | - |
25 apr 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 37,87 | - |
24 apr 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,37 | - |
23 apr 2024 | 38,57 | 38,57 | 38,57 | 38,57 | 38,34 | - |
22 apr 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 37,97 | - |
19 apr 2024 | 37,82 | 37,82 | 37,82 | 37,82 | 37,60 | - |
18 apr 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,15 | - |
17 apr 2024 | 38,41 | 38,41 | 38,41 | 38,41 | 38,18 | - |
16 apr 2024 | 38,50 | 38,50 | 38,50 | 38,50 | 38,27 | - |
15 apr 2024 | 39,66 | 39,66 | 39,66 | 39,66 | 39,43 | - |
12 apr 2024 | 40,00 | 40,00 | 39,56 | 39,56 | 39,33 | 110 |
11 apr 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 39,44 | - |
10 apr 2024 | 40,03 | 40,03 | 40,03 | 40,03 | 39,79 | - |
09 apr 2024 | 40,06 | 40,06 | 40,06 | 40,06 | 39,82 | - |
08 apr 2024 | 40,19 | 40,19 | 40,19 | 40,19 | 39,95 | - |
05 apr 2024 | 39,13 | 39,13 | 39,13 | 39,13 | 38,90 | - |
04 apr 2024 | 39,77 | 39,77 | 39,77 | 39,77 | 39,53 | - |
03 apr 2024 | 39,72 | 39,72 | 39,72 | 39,72 | 39,49 | - |
02 apr 2024 | 40,85 | 40,85 | 40,85 | 40,85 | 40,61 | - |
28 mar 2024 | 41,17 | 41,17 | 41,17 | 41,17 | 40,93 | - |
27 mar 2024 | 41,40 | 41,40 | 41,40 | 41,40 | 41,16 | - |
26 mar 2024 | 41,10 | 41,10 | 41,10 | 41,10 | 40,86 | - |
25 mar 2024 | 41,62 | 41,62 | 41,62 | 41,62 | 41,37 | - |
22 mar 2024 | 40,54 | 40,54 | 40,54 | 40,54 | 40,30 | - |
21 mar 2024 | 41,33 | 41,33 | 41,33 | 41,33 | 41,08 | - |
20 mar 2024 | 40,63 | 40,63 | 40,63 | 40,63 | 40,39 | - |
19 mar 2024 | 41,76 | 41,76 | 41,76 | 41,76 | 41,52 | - |
18 mar 2024 | 41,65 | 41,65 | 41,65 | 41,65 | 41,40 | - |
15 mar 2024 | 41,89 | 41,89 | 41,89 | 41,89 | 41,64 | - |
14 mar 2024 | 42,25 | 42,25 | 41,99 | 41,99 | 41,74 | 130 |
13 mar 2024 | 42,40 | 42,40 | 42,40 | 42,40 | 42,15 | - |
12 mar 2024 | 42,41 | 42,41 | 42,41 | 42,41 | 42,16 | - |
11 mar 2024 | 41,83 | 41,83 | 41,83 | 41,83 | 41,58 | - |
08 mar 2024 | 42,37 | 42,37 | 42,37 | 42,37 | 42,12 | - |
07 mar 2024 | 41,93 | 41,93 | 41,93 | 41,93 | 41,68 | - |
06 mar 2024 | 41,49 | 41,49 | 41,49 | 41,49 | 41,25 | - |
05 mar 2024 | 42,62 | 42,62 | 42,62 | 42,62 | 42,37 | - |
04 mar 2024 | 42,58 | 42,58 | 42,58 | 42,58 | 42,33 | - |
01 mar 2024 | 43,41 | 43,41 | 43,41 | 43,41 | 43,15 | - |
29 feb 2024 | 43,15 | 43,15 | 43,15 | 43,15 | 42,89 | - |
28 feb 2024 | 43,17 | 43,17 | 43,17 | 43,17 | 42,91 | - |
27 feb 2024 | 43,07 | 43,07 | 43,07 | 43,07 | 42,82 | - |
26 feb 2024 | 43,17 | 43,17 | 43,17 | 43,17 | 42,92 | - |
23 feb 2024 | 43,22 | 43,22 | 43,22 | 43,22 | 42,97 | - |
22 feb 2024 | 42,97 | 42,97 | 42,97 | 42,97 | 42,72 | - |
21 feb 2024 | 43,05 | 43,05 | 43,05 | 43,05 | 42,80 | - |
20 feb 2024 | 43,42 | 43,42 | 43,42 | 43,42 | 43,17 | - |
19 feb 2024 | 43,30 | 43,30 | 43,30 | 43,30 | 43,04 | - |
16 feb 2024 | 43,01 | 43,01 | 43,01 | 43,01 | 42,75 | - |
15 feb 2024 | 42,78 | 42,78 | 42,78 | 42,78 | 42,53 | - |
14 feb 2024 | 42,49 | 42,96 | 42,49 | 42,96 | 42,71 | 50 |
13 feb 2024 | 42,95 | 42,95 | 42,95 | 42,95 | 42,70 | - |
12 feb 2024 | 43,97 | 43,97 | 43,97 | 43,97 | 43,71 | - |
09 feb 2024 | 44,09 | 44,09 | 44,09 | 44,09 | 43,83 | - |
08 feb 2024 | 43,28 | 43,28 | 43,28 | 43,28 | 43,03 | - |
07 feb 2024 | 42,03 | 42,03 | 42,03 | 42,03 | 41,78 | - |
06 feb 2024 | 42,12 | 42,12 | 42,01 | 42,01 | 41,76 | 250 |
05 feb 2024 | 42,33 | 42,33 | 42,33 | 42,33 | 42,08 | - |
02 feb 2024 | 43,38 | 43,38 | 43,38 | 43,38 | 43,12 | - |
01 feb 2024 | 46,60 | 46,60 | 46,60 | 46,60 | 46,32 | - |
31 gen 2024 | 48,33 | 48,33 | 48,33 | 48,33 | 48,04 | - |
30 gen 2024 | 47,90 | 47,90 | 47,90 | 47,90 | 47,61 | - |
29 gen 2024 | 47,67 | 47,67 | 47,67 | 47,67 | 47,39 | - |
26 gen 2024 | 47,58 | 47,58 | 47,58 | 47,58 | 47,30 | - |
25 gen 2024 | 47,36 | 47,36 | 47,36 | 47,36 | 47,08 | - |
24 gen 2024 | 47,24 | 47,24 | 47,24 | 47,24 | 46,96 | - |
23 gen 2024 | 47,15 | 47,15 | 47,15 | 47,15 | 46,87 | - |
22 gen 2024 | 46,32 | 46,32 | 46,32 | 46,32 | 46,05 | - |
19 gen 2024 | 47,10 | 47,10 | 47,10 | 47,10 | 46,82 | - |
18 gen 2024 | 45,95 | 45,95 | 45,95 | 45,95 | 45,68 | - |
17 gen 2024 | 45,03 | 45,03 | 45,03 | 45,03 | 44,77 | - |
16 gen 2024 | 44,29 | 44,29 | 44,29 | 44,29 | 44,03 | - |
15 gen 2024 | 43,53 | 43,53 | 43,53 | 43,53 | 43,28 | - |
12 gen 2024 | 43,53 | 43,53 | 43,53 | 43,53 | 43,28 | - |
*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...