Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 42,24 | 42,30 | 41,80 | 41,94 | 41,94 | 50.760 |
20 mag 2024 | 42,50 | 42,66 | 42,24 | 42,28 | 42,28 | 145.140 |
17 mag 2024 | 42,66 | 42,82 | 42,44 | 42,50 | 42,50 | 266.060 |
16 mag 2024 | 41,94 | 42,96 | 41,86 | 42,66 | 42,66 | 240.841 |
15 mag 2024 | 42,06 | 42,62 | 41,94 | 41,94 | 41,94 | 317.012 |
14 mag 2024 | 41,96 | 42,16 | 41,74 | 42,04 | 42,04 | 370.584 |
13 mag 2024 | 42,14 | 42,32 | 41,86 | 41,92 | 41,92 | 175.016 |
10 mag 2024 | 42,22 | 42,70 | 42,08 | 42,14 | 42,14 | 234.912 |
08 mag 2024 | 41,88 | 42,30 | 41,88 | 41,96 | 41,96 | 178.925 |
07 mag 2024 | 42,34 | 42,44 | 41,84 | 41,84 | 41,84 | 272.606 |
06 mag 2024 | 42,20 | 42,52 | 42,14 | 42,30 | 42,30 | 115.801 |
03 mag 2024 | 42,00 | 42,94 | 42,00 | 42,18 | 42,18 | 284.824 |
02 mag 2024 | 42,32 | 42,38 | 41,94 | 41,94 | 41,94 | 249.721 |
30 apr 2024 | 42,68 | 42,70 | 42,24 | 42,32 | 42,32 | 297.079 |
29 apr 2024 | 42,78 | 43,00 | 42,50 | 42,74 | 42,74 | 190.952 |
26 apr 2024 | 42,72 | 43,04 | 42,58 | 42,78 | 42,78 | 348.056 |
25 apr 2024 | 43,00 | 43,00 | 42,34 | 42,62 | 42,62 | 289.185 |
24 apr 2024 | 43,24 | 43,24 | 42,54 | 43,00 | 43,00 | 331.502 |
23 apr 2024 | 43,18 | 43,44 | 43,08 | 43,24 | 43,24 | 319.481 |
22 apr 2024 | 43,56 | 43,78 | 42,56 | 43,18 | 43,18 | 498.365 |
19 apr 2024 | 41,84 | 42,84 | 40,34 | 42,74 | 42,74 | 658.242 |
18 apr 2024 | 40,50 | 41,02 | 40,20 | 40,94 | 40,94 | 544.236 |
17 apr 2024 | 40,44 | 40,86 | 40,36 | 40,40 | 40,40 | 335.493 |
16 apr 2024 | 41,00 | 41,26 | 40,18 | 40,44 | 40,44 | 339.254 |
15 apr 2024 | 41,00 | 41,26 | 40,74 | 41,12 | 41,12 | 331.032 |
15 apr 2024 | 1.13 Dividendo |
12 apr 2024 | 42,32 | 42,66 | 42,12 | 42,16 | 41,03 | 342.042 |
11 apr 2024 | 42,90 | 43,08 | 42,14 | 42,32 | 41,19 | 472.033 |
10 apr 2024 | 42,72 | 43,42 | 42,70 | 42,88 | 41,73 | 437.713 |
09 apr 2024 | 42,00 | 42,18 | 41,64 | 42,00 | 40,87 | 224.414 |
08 apr 2024 | 43,00 | 43,02 | 41,82 | 41,92 | 40,80 | 499.813 |
05 apr 2024 | 42,26 | 43,16 | 42,24 | 43,06 | 41,91 | 462.872 |
04 apr 2024 | 42,20 | 42,54 | 42,00 | 42,40 | 41,26 | 372.618 |
03 apr 2024 | 41,40 | 41,74 | 41,32 | 41,60 | 40,49 | 287.268 |
02 apr 2024 | 41,36 | 42,14 | 41,26 | 41,48 | 40,37 | 479.938 |
28 mar 2024 | 41,54 | 41,76 | 41,18 | 41,35 | 40,24 | 469.291 |
27 mar 2024 | 41,50 | 42,50 | 41,13 | 41,49 | 40,38 | 655.587 |
26 mar 2024 | 42,78 | 42,96 | 42,33 | 42,79 | 41,64 | 308.153 |
25 mar 2024 | 42,62 | 42,82 | 42,22 | 42,78 | 41,63 | 218.216 |
22 mar 2024 | 42,41 | 42,73 | 42,22 | 42,63 | 41,49 | 242.675 |
21 mar 2024 | 42,55 | 42,76 | 42,32 | 42,36 | 41,22 | 252.217 |
20 mar 2024 | 42,35 | 42,63 | 42,19 | 42,55 | 41,41 | 187.276 |
19 mar 2024 | 42,22 | 42,36 | 42,01 | 42,25 | 41,12 | 187.567 |
18 mar 2024 | 42,10 | 42,27 | 41,84 | 42,22 | 41,09 | 245.387 |
15 mar 2024 | 42,01 | 42,51 | 41,99 | 42,10 | 40,97 | 543.679 |
14 mar 2024 | 42,55 | 42,81 | 41,92 | 41,99 | 40,86 | 310.732 |
13 mar 2024 | 42,51 | 42,71 | 42,31 | 42,47 | 41,33 | 283.511 |
12 mar 2024 | 42,80 | 42,98 | 42,52 | 42,53 | 41,39 | 191.705 |
11 mar 2024 | 43,04 | 43,24 | 42,74 | 42,80 | 41,65 | 245.406 |
08 mar 2024 | 42,63 | 43,06 | 42,44 | 43,04 | 41,89 | 230.889 |
07 mar 2024 | 42,46 | 43,12 | 42,13 | 42,63 | 41,49 | 259.653 |
06 mar 2024 | 42,50 | 42,77 | 42,27 | 42,46 | 41,32 | 262.340 |
05 mar 2024 | 42,33 | 42,63 | 42,18 | 42,50 | 41,36 | 188.164 |
04 mar 2024 | 42,04 | 42,55 | 41,87 | 42,41 | 41,27 | 327.047 |
01 mar 2024 | 41,70 | 42,25 | 41,50 | 42,04 | 40,91 | 225.543 |
29 feb 2024 | 41,82 | 42,01 | 41,22 | 41,66 | 40,54 | 1.402.769 |
28 feb 2024 | 42,27 | 42,43 | 41,70 | 41,81 | 40,69 | 248.819 |
27 feb 2024 | 42,36 | 42,47 | 41,81 | 42,14 | 41,01 | 210.541 |
26 feb 2024 | 42,80 | 43,20 | 42,34 | 42,36 | 41,22 | 222.602 |
23 feb 2024 | 42,66 | 42,86 | 42,22 | 42,81 | 41,66 | 328.848 |
22 feb 2024 | 42,80 | 43,14 | 42,60 | 42,60 | 41,46 | 355.054 |
21 feb 2024 | 42,68 | 42,85 | 42,57 | 42,65 | 41,51 | 191.838 |
20 feb 2024 | 42,29 | 42,82 | 42,15 | 42,79 | 41,64 | 187.785 |
19 feb 2024 | 42,33 | 42,65 | 42,19 | 42,26 | 41,13 | 174.519 |
16 feb 2024 | 41,54 | 42,34 | 41,44 | 42,34 | 41,21 | 363.207 |
15 feb 2024 | 41,21 | 41,62 | 41,21 | 41,53 | 40,42 | 232.132 |
14 feb 2024 | 41,46 | 41,70 | 41,11 | 41,19 | 40,09 | 236.872 |
13 feb 2024 | 41,48 | 42,13 | 41,31 | 41,37 | 40,26 | 216.855 |
12 feb 2024 | 40,81 | 41,60 | 40,76 | 41,35 | 40,24 | 201.035 |
09 feb 2024 | 41,32 | 41,36 | 40,41 | 40,80 | 39,71 | 330.721 |
08 feb 2024 | 41,49 | 41,80 | 41,39 | 41,41 | 40,30 | 304.200 |
07 feb 2024 | 41,56 | 41,89 | 41,30 | 41,55 | 40,44 | 497.900 |
06 feb 2024 | 41,10 | 41,74 | 40,72 | 41,72 | 40,60 | 340.074 |
05 feb 2024 | 42,19 | 42,41 | 41,22 | 41,22 | 40,12 | 601.192 |
02 feb 2024 | 42,97 | 43,30 | 42,19 | 42,19 | 41,06 | 198.336 |
01 feb 2024 | 42,42 | 42,97 | 42,34 | 42,97 | 41,82 | 257.960 |
31 gen 2024 | 42,15 | 42,54 | 41,98 | 42,25 | 41,12 | 725.590 |
30 gen 2024 | 42,72 | 43,15 | 42,27 | 42,36 | 41,22 | 470.623 |
29 gen 2024 | 43,33 | 43,90 | 42,25 | 42,79 | 41,64 | 764.425 |
26 gen 2024 | 42,86 | 44,82 | 42,26 | 44,81 | 43,61 | 657.490 |
25 gen 2024 | 43,52 | 43,71 | 43,05 | 43,66 | 42,49 | 310.146 |
24 gen 2024 | 43,64 | 43,87 | 43,52 | 43,52 | 42,35 | 254.199 |
23 gen 2024 | 43,83 | 44,06 | 43,55 | 43,55 | 42,38 | 208.421 |
22 gen 2024 | 43,67 | 44,03 | 43,59 | 43,74 | 42,57 | 197.677 |
19 gen 2024 | 43,70 | 43,89 | 43,54 | 43,67 | 42,50 | 139.572 |
18 gen 2024 | 43,59 | 43,75 | 43,29 | 43,65 | 42,48 | 218.433 |
17 gen 2024 | 43,50 | 43,72 | 43,22 | 43,59 | 42,42 | 263.288 |
16 gen 2024 | 43,53 | 43,94 | 43,36 | 43,87 | 42,69 | 250.647 |
15 gen 2024 | 43,20 | 43,35 | 43,00 | 43,31 | 42,15 | 317.824 |
12 gen 2024 | 42,71 | 43,19 | 42,63 | 43,15 | 41,99 | 230.938 |
11 gen 2024 | 42,69 | 42,74 | 42,34 | 42,71 | 41,57 | 169.366 |
10 gen 2024 | 42,31 | 42,56 | 42,09 | 42,49 | 41,35 | 145.072 |
09 gen 2024 | 42,58 | 42,92 | 42,30 | 42,57 | 41,43 | 184.959 |
08 gen 2024 | 42,54 | 42,60 | 41,88 | 42,58 | 41,44 | 201.607 |
05 gen 2024 | 42,28 | 42,92 | 42,05 | 42,88 | 41,73 | 464.115 |
04 gen 2024 | 42,00 | 42,50 | 42,00 | 42,50 | 41,36 | 178.545 |
03 gen 2024 | 42,23 | 42,54 | 41,84 | 41,96 | 40,84 | 241.540 |
02 gen 2024 | 41,87 | 42,44 | 41,84 | 42,13 | 41,00 | 205.401 |
29 dic 2023 | 41,76 | 41,94 | 41,73 | 41,80 | 40,68 | 67.487 |
28 dic 2023 | 41,87 | 42,07 | 41,59 | 41,76 | 40,64 | 167.150 |
*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...