Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 47,22 | 47,22 | 47,22 | 47,22 | 47,22 | 100 |
02 mag 2024 | 46,88 | 46,88 | 46,88 | 46,88 | 46,88 | - |
30 apr 2024 | 47,24 | 47,24 | 47,24 | 47,24 | 47,24 | - |
29 apr 2024 | 46,66 | 46,66 | 46,66 | 46,66 | 46,66 | - |
26 apr 2024 | 45,42 | 45,42 | 45,42 | 45,42 | 45,42 | - |
25 apr 2024 | 44,88 | 44,88 | 44,88 | 44,88 | 44,88 | - |
24 apr 2024 | 44,98 | 44,98 | 44,98 | 44,98 | 44,98 | - |
23 apr 2024 | 44,48 | 44,48 | 44,48 | 44,48 | 44,48 | - |
22 apr 2024 | 43,78 | 43,78 | 43,78 | 43,78 | 43,78 | - |
19 apr 2024 | 44,10 | 44,10 | 44,10 | 44,10 | 44,10 | - |
19 apr 2024 | 3.3 Dividendo |
18 apr 2024 | 46,58 | 46,58 | 46,58 | 46,58 | 43,28 | - |
17 apr 2024 | 46,24 | 46,24 | 46,24 | 46,24 | 42,96 | - |
16 apr 2024 | 46,82 | 46,82 | 46,82 | 46,82 | 43,50 | - |
15 apr 2024 | 47,28 | 47,28 | 47,28 | 47,28 | 43,93 | - |
12 apr 2024 | 47,28 | 47,28 | 47,28 | 47,28 | 43,93 | - |
11 apr 2024 | 47,28 | 47,28 | 47,28 | 47,28 | 43,93 | - |
10 apr 2024 | 47,74 | 47,74 | 47,74 | 47,74 | 44,36 | - |
09 apr 2024 | 47,22 | 47,22 | 47,22 | 47,22 | 43,87 | - |
08 apr 2024 | 47,22 | 47,22 | 47,22 | 47,22 | 43,87 | - |
05 apr 2024 | 47,22 | 47,22 | 47,22 | 47,22 | 43,87 | - |
04 apr 2024 | 47,22 | 47,22 | 47,22 | 47,22 | 43,87 | - |
03 apr 2024 | 47,20 | 47,20 | 47,20 | 47,20 | 43,86 | - |
02 apr 2024 | 47,62 | 47,62 | 47,62 | 47,62 | 44,25 | - |
28 mar 2024 | 46,40 | 46,40 | 46,40 | 46,40 | 43,11 | - |
27 mar 2024 | 45,80 | 45,80 | 45,80 | 45,80 | 42,56 | - |
26 mar 2024 | 45,90 | 45,90 | 45,90 | 45,90 | 42,65 | - |
25 mar 2024 | 45,44 | 45,44 | 45,44 | 45,44 | 42,22 | - |
22 mar 2024 | 44,10 | 44,10 | 44,10 | 44,10 | 40,98 | - |
21 mar 2024 | 43,62 | 43,62 | 43,62 | 43,62 | 40,53 | - |
20 mar 2024 | 42,56 | 42,56 | 42,56 | 42,56 | 39,54 | - |
19 mar 2024 | 42,56 | 42,56 | 42,56 | 42,56 | 39,54 | - |
18 mar 2024 | 42,60 | 42,60 | 42,60 | 42,60 | 39,58 | - |
15 mar 2024 | 42,20 | 42,20 | 42,20 | 42,20 | 39,21 | - |
14 mar 2024 | 42,70 | 42,70 | 42,70 | 42,70 | 39,67 | - |
13 mar 2024 | 42,96 | 42,96 | 42,96 | 42,96 | 39,92 | - |
12 mar 2024 | 44,40 | 44,40 | 44,40 | 44,40 | 41,25 | - |
11 mar 2024 | 44,40 | 44,40 | 44,40 | 44,40 | 41,25 | - |
08 mar 2024 | 42,00 | 42,00 | 42,00 | 42,00 | 39,02 | - |
07 mar 2024 | 41,12 | 41,12 | 41,12 | 41,12 | 38,21 | - |
06 mar 2024 | 40,82 | 40,82 | 40,82 | 40,82 | 37,93 | - |
05 mar 2024 | 41,56 | 41,56 | 41,56 | 41,56 | 38,62 | - |
04 mar 2024 | 40,16 | 40,16 | 40,16 | 40,16 | 37,31 | - |
01 mar 2024 | 41,86 | 41,86 | 41,86 | 41,86 | 38,89 | - |
29 feb 2024 | 42,00 | 42,00 | 42,00 | 42,00 | 39,02 | - |
28 feb 2024 | 42,34 | 42,34 | 42,34 | 42,34 | 39,34 | - |
27 feb 2024 | 42,08 | 42,08 | 42,08 | 42,08 | 39,10 | - |
26 feb 2024 | 42,60 | 42,60 | 42,60 | 42,60 | 39,58 | - |
23 feb 2024 | 42,44 | 42,44 | 42,44 | 42,44 | 39,43 | - |
22 feb 2024 | 42,22 | 42,22 | 42,22 | 42,22 | 39,23 | - |
21 feb 2024 | 41,42 | 41,42 | 41,42 | 41,42 | 38,49 | - |
20 feb 2024 | 41,38 | 41,38 | 41,38 | 41,38 | 38,45 | - |
19 feb 2024 | 41,36 | 41,36 | 41,36 | 41,36 | 38,43 | - |
16 feb 2024 | 41,34 | 41,34 | 41,34 | 41,34 | 38,41 | - |
15 feb 2024 | 41,34 | 41,34 | 41,34 | 41,34 | 38,41 | - |
14 feb 2024 | 41,24 | 41,24 | 41,24 | 41,24 | 38,32 | - |
13 feb 2024 | 42,52 | 42,52 | 42,52 | 42,52 | 39,51 | - |
12 feb 2024 | 41,98 | 41,98 | 41,98 | 41,98 | 39,01 | - |
09 feb 2024 | 42,96 | 42,96 | 42,96 | 42,96 | 39,92 | - |
08 feb 2024 | 43,08 | 43,08 | 43,08 | 43,08 | 40,03 | - |
07 feb 2024 | 43,44 | 43,44 | 43,44 | 43,44 | 40,36 | - |
06 feb 2024 | 43,58 | 43,58 | 43,58 | 43,58 | 40,49 | - |
05 feb 2024 | 43,84 | 43,84 | 43,84 | 43,84 | 40,73 | - |
02 feb 2024 | 43,84 | 43,84 | 43,84 | 43,84 | 40,73 | - |
01 feb 2024 | 44,82 | 44,82 | 44,82 | 44,82 | 41,64 | - |
31 gen 2024 | 44,70 | 44,70 | 44,70 | 44,70 | 41,53 | - |
30 gen 2024 | 45,56 | 45,56 | 45,56 | 45,56 | 42,33 | - |
29 gen 2024 | 45,52 | 45,52 | 45,52 | 45,52 | 42,30 | - |
26 gen 2024 | 45,34 | 45,34 | 45,34 | 45,34 | 42,13 | - |
25 gen 2024 | 45,92 | 45,92 | 45,92 | 45,92 | 42,67 | - |
24 gen 2024 | 45,42 | 45,42 | 45,42 | 45,42 | 42,20 | - |
23 gen 2024 | 45,42 | 45,42 | 45,42 | 45,42 | 42,20 | - |
22 gen 2024 | 45,42 | 45,42 | 45,42 | 45,42 | 42,20 | - |
19 gen 2024 | 45,60 | 45,60 | 45,60 | 45,60 | 42,37 | - |
18 gen 2024 | 46,04 | 46,04 | 46,04 | 46,04 | 42,78 | - |
17 gen 2024 | 46,04 | 46,04 | 46,04 | 46,04 | 42,78 | - |
16 gen 2024 | 46,32 | 46,32 | 46,32 | 46,32 | 43,04 | - |
15 gen 2024 | 46,20 | 46,20 | 46,20 | 46,20 | 42,93 | - |
12 gen 2024 | 46,20 | 46,20 | 46,20 | 46,20 | 42,93 | - |
11 gen 2024 | 46,86 | 46,86 | 46,86 | 46,86 | 43,54 | - |
10 gen 2024 | 47,02 | 47,02 | 47,02 | 47,02 | 43,69 | - |
09 gen 2024 | 47,80 | 47,80 | 47,80 | 47,80 | 44,41 | - |
08 gen 2024 | 47,80 | 47,80 | 47,80 | 47,80 | 44,41 | - |
05 gen 2024 | 47,80 | 47,80 | 47,80 | 47,80 | 44,41 | - |
04 gen 2024 | 47,80 | 47,80 | 47,80 | 47,80 | 44,41 | - |
03 gen 2024 | 48,36 | 48,36 | 48,36 | 48,36 | 44,93 | - |
02 gen 2024 | 48,70 | 48,70 | 48,70 | 48,70 | 45,25 | - |
29 dic 2023 | 49,50 | 49,50 | 48,70 | 48,70 | 45,25 | - |
28 dic 2023 | 49,50 | 49,50 | 49,50 | 49,50 | 45,99 | - |
27 dic 2023 | 48,44 | 48,44 | 48,44 | 48,44 | 45,01 | - |
22 dic 2023 | 48,44 | 48,44 | 48,44 | 48,44 | 45,01 | - |
21 dic 2023 | 48,44 | 48,44 | 48,44 | 48,44 | 45,01 | - |
20 dic 2023 | 48,10 | 48,10 | 48,10 | 48,10 | 44,69 | - |
19 dic 2023 | 48,14 | 48,14 | 48,14 | 48,14 | 44,73 | - |
18 dic 2023 | 48,14 | 48,14 | 48,14 | 48,14 | 44,73 | - |
15 dic 2023 | 48,88 | 48,88 | 48,88 | 48,88 | 45,42 | - |
14 dic 2023 | 46,74 | 46,74 | 46,74 | 46,74 | 43,43 | - |
13 dic 2023 | 45,88 | 45,88 | 45,88 | 45,88 | 42,63 | - |
12 dic 2023 | 46,74 | 46,74 | 46,74 | 46,74 | 43,43 | - |
11 dic 2023 | 46,74 | 46,74 | 46,74 | 46,74 | 43,43 | - |
*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...