Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mag 2024 | 44,42 | 44,42 | 44,42 | 44,42 | 44,42 | 160 |
23 mag 2024 | 44,68 | 45,01 | 44,65 | 44,65 | 44,65 | - |
22 mag 2024 | 45,28 | 45,38 | 45,04 | 45,09 | 45,09 | - |
21 mag 2024 | 45,68 | 46,22 | 45,49 | 45,83 | 45,83 | - |
20 mag 2024 | 45,51 | 45,88 | 45,39 | 45,74 | 45,74 | - |
17 mag 2024 | 45,17 | 45,42 | 45,17 | 45,29 | 45,29 | - |
16 mag 2024 | 45,44 | 45,80 | 45,29 | 45,47 | 45,47 | - |
15 mag 2024 | 46,13 | 46,13 | 45,08 | 45,49 | 45,49 | - |
14 mag 2024 | 46,03 | 46,03 | 45,88 | 45,88 | 45,88 | - |
13 mag 2024 | 46,22 | 46,30 | 46,02 | 46,02 | 46,02 | - |
10 mag 2024 | 47,00 | 47,17 | 46,41 | 46,41 | 46,41 | - |
09 mag 2024 | 46,89 | 47,38 | 46,89 | 47,09 | 47,09 | - |
08 mag 2024 | 47,00 | 47,26 | 46,83 | 46,94 | 46,94 | - |
07 mag 2024 | 47,08 | 47,39 | 46,99 | 47,39 | 47,39 | - |
06 mag 2024 | 46,76 | 47,54 | 46,76 | 47,20 | 47,20 | - |
03 mag 2024 | 46,76 | 46,99 | 46,71 | 46,71 | 46,71 | - |
02 mag 2024 | 46,54 | 47,69 | 46,54 | 47,08 | 47,08 | - |
30 apr 2024 | 49,22 | 49,33 | 48,06 | 48,06 | 48,06 | - |
29 apr 2024 | 48,70 | 49,47 | 48,67 | 49,47 | 49,47 | - |
26 apr 2024 | 48,80 | 49,09 | 48,72 | 49,09 | 49,09 | - |
25 apr 2024 | 48,17 | 48,47 | 48,04 | 48,47 | 48,47 | - |
24 apr 2024 | 48,97 | 49,03 | 48,38 | 48,38 | 48,38 | - |
23 apr 2024 | 48,76 | 49,13 | 48,58 | 49,13 | 49,13 | - |
22 apr 2024 | 47,95 | 49,01 | 47,95 | 49,01 | 49,01 | - |
19 apr 2024 | 48,83 | 49,05 | 47,94 | 48,74 | 48,74 | - |
18 apr 2024 | 48,15 | 48,59 | 47,92 | 48,42 | 48,42 | - |
17 apr 2024 | 48,71 | 49,24 | 48,67 | 48,73 | 48,73 | - |
16 apr 2024 | 49,41 | 49,41 | 48,48 | 48,90 | 48,90 | - |
15 apr 2024 | 49,50 | 50,30 | 49,38 | 49,38 | 49,38 | - |
12 apr 2024 | 50,21 | 51,61 | 50,21 | 50,38 | 50,38 | - |
11 apr 2024 | 50,44 | 50,44 | 50,12 | 50,12 | 50,12 | - |
10 apr 2024 | 49,62 | 50,33 | 49,44 | 50,07 | 50,07 | - |
09 apr 2024 | 48,95 | 49,37 | 48,92 | 49,37 | 49,37 | - |
08 apr 2024 | 48,31 | 49,33 | 48,31 | 49,33 | 49,33 | - |
05 apr 2024 | 48,51 | 49,20 | 48,42 | 49,15 | 49,15 | 160 |
04 apr 2024 | 48,49 | 48,72 | 48,37 | 48,45 | 48,45 | 150 |
03 apr 2024 | 47,81 | 48,45 | 47,69 | 48,45 | 48,45 | - |
02 apr 2024 | 47,19 | 47,78 | 47,19 | 47,40 | 47,40 | - |
28 mar 2024 | 45,60 | 46,38 | 45,60 | 46,38 | 46,38 | - |
27 mar 2024 | 44,66 | 45,42 | 44,34 | 45,42 | 45,42 | - |
26 mar 2024 | 44,92 | 45,18 | 44,92 | 45,18 | 45,18 | - |
25 mar 2024 | 44,58 | 45,20 | 44,58 | 45,10 | 45,10 | - |
22 mar 2024 | 44,50 | 44,90 | 44,50 | 44,70 | 44,70 | - |
21 mar 2024 | 44,34 | 44,46 | 44,32 | 44,46 | 44,46 | - |
20 mar 2024 | 44,28 | 44,48 | 44,24 | 44,48 | 44,48 | - |
19 mar 2024 | 43,38 | 44,86 | 43,38 | 44,86 | 44,86 | 100 |
18 mar 2024 | 43,72 | 43,76 | 43,52 | 43,76 | 43,76 | - |
15 mar 2024 | 43,84 | 43,98 | 43,62 | 43,62 | 43,62 | - |
14 mar 2024 | 42,88 | 43,72 | 42,88 | 43,72 | 43,72 | - |
14 mar 2024 | 0.44 Dividendo |
13 mar 2024 | 42,60 | 43,48 | 42,48 | 43,48 | 43,04 | - |
12 mar 2024 | 42,32 | 42,82 | 42,32 | 42,62 | 42,19 | - |
11 mar 2024 | 41,86 | 42,52 | 41,86 | 42,52 | 42,09 | - |
08 mar 2024 | 42,00 | 42,20 | 41,74 | 42,20 | 41,77 | - |
07 mar 2024 | 41,50 | 42,10 | 41,48 | 42,10 | 41,67 | - |
06 mar 2024 | 41,42 | 41,66 | 41,26 | 41,66 | 41,24 | - |
05 mar 2024 | 40,68 | 41,72 | 40,68 | 41,72 | 41,30 | - |
04 mar 2024 | 40,66 | 41,02 | 40,66 | 41,02 | 40,60 | - |
01 mar 2024 | 40,62 | 41,08 | 40,56 | 40,96 | 40,55 | - |
29 feb 2024 | 40,36 | 40,66 | 40,30 | 40,56 | 40,15 | - |
28 feb 2024 | 40,48 | 41,18 | 40,32 | 40,68 | 40,27 | - |
27 feb 2024 | 40,22 | 40,94 | 40,22 | 40,94 | 40,53 | - |
26 feb 2024 | 40,26 | 40,74 | 40,12 | 40,42 | 40,01 | - |
23 feb 2024 | 40,26 | 40,54 | 40,16 | 40,54 | 40,13 | - |
22 feb 2024 | 40,52 | 40,62 | 40,28 | 40,62 | 40,21 | - |
21 feb 2024 | 40,02 | 40,94 | 39,80 | 40,94 | 40,53 | - |
20 feb 2024 | 40,28 | 40,34 | 39,98 | 39,98 | 39,58 | - |
19 feb 2024 | 40,00 | 40,34 | 40,00 | 40,20 | 39,79 | - |
16 feb 2024 | 39,88 | 40,44 | 39,84 | 40,44 | 40,03 | - |
15 feb 2024 | 38,60 | 39,98 | 38,56 | 39,98 | 39,58 | - |
14 feb 2024 | 38,88 | 39,22 | 38,88 | 38,90 | 38,51 | - |
13 feb 2024 | 39,12 | 39,20 | 38,68 | 39,10 | 38,70 | - |
12 feb 2024 | 38,14 | 39,30 | 38,14 | 39,30 | 38,90 | - |
09 feb 2024 | 39,06 | 39,14 | 38,58 | 38,58 | 38,19 | - |
08 feb 2024 | 38,10 | 38,92 | 38,10 | 38,90 | 38,51 | - |
07 feb 2024 | 37,90 | 38,20 | 37,90 | 38,20 | 37,81 | - |
06 feb 2024 | 37,66 | 38,34 | 37,66 | 38,26 | 37,87 | - |
05 feb 2024 | 38,06 | 38,10 | 37,72 | 38,10 | 37,71 | - |
02 feb 2024 | 38,50 | 38,68 | 38,46 | 38,46 | 38,07 | - |
01 feb 2024 | 38,88 | 39,16 | 38,68 | 38,68 | 38,29 | - |
31 gen 2024 | 39,64 | 39,88 | 39,26 | 39,26 | 38,86 | - |
30 gen 2024 | 39,36 | 39,74 | 39,08 | 39,74 | 39,34 | - |
29 gen 2024 | 39,12 | 39,26 | 39,00 | 39,16 | 38,76 | - |
26 gen 2024 | 38,80 | 39,22 | 38,78 | 39,04 | 38,64 | - |
25 gen 2024 | 38,18 | 38,80 | 38,18 | 38,80 | 38,41 | - |
24 gen 2024 | 37,92 | 37,96 | 37,90 | 37,90 | 37,52 | - |
23 gen 2024 | 37,66 | 38,38 | 37,66 | 37,90 | 37,52 | - |
22 gen 2024 | 37,18 | 38,02 | 37,18 | 38,02 | 37,64 | - |
19 gen 2024 | 37,70 | 37,70 | 37,30 | 37,30 | 36,92 | - |
18 gen 2024 | 37,62 | 37,72 | 37,44 | 37,44 | 37,06 | - |
17 gen 2024 | 38,26 | 38,26 | 37,80 | 37,80 | 37,42 | - |
16 gen 2024 | 39,02 | 39,12 | 38,34 | 38,34 | 37,95 | - |
15 gen 2024 | 38,82 | 38,90 | 38,72 | 38,84 | 38,45 | - |
12 gen 2024 | 40,14 | 40,40 | 39,14 | 39,14 | 38,74 | - |
11 gen 2024 | 40,16 | 40,16 | 39,72 | 39,72 | 39,32 | - |
10 gen 2024 | 40,94 | 40,98 | 40,12 | 40,12 | 39,71 | 100 |
09 gen 2024 | 41,26 | 41,74 | 40,88 | 40,88 | 40,47 | - |
08 gen 2024 | 41,36 | 41,50 | 40,54 | 40,96 | 40,55 | - |
05 gen 2024 | 41,78 | 41,82 | 41,68 | 41,68 | 41,26 | - |
04 gen 2024 | 42,76 | 42,86 | 41,86 | 41,86 | 41,44 | - |
*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...