Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 43,07 | 43,07 | 42,72 | 42,81 | 42,81 | 333.700 |
30 mag 2024 | 42,51 | 42,64 | 42,51 | 42,64 | 42,64 | 371.400 |
29 mag 2024 | 42,52 | 42,52 | 42,34 | 42,42 | 42,42 | 502.200 |
28 mag 2024 | 42,89 | 42,89 | 42,57 | 42,60 | 42,60 | 376.300 |
24 mag 2024 | 42,74 | 42,82 | 42,69 | 42,82 | 42,82 | 597.900 |
23 mag 2024 | 42,94 | 42,94 | 42,67 | 42,73 | 42,73 | 587.200 |
22 mag 2024 | 42,87 | 42,95 | 42,84 | 42,88 | 42,88 | 387.500 |
21 mag 2024 | 42,94 | 42,99 | 42,87 | 42,99 | 42,99 | 734.700 |
21 mag 2024 | 0.155 Dividendo |
20 mag 2024 | 42,99 | 43,00 | 42,95 | 42,97 | 42,82 | 743.300 |
17 mag 2024 | 43,12 | 43,12 | 43,00 | 43,02 | 42,86 | 471.100 |
16 mag 2024 | 43,25 | 43,26 | 43,13 | 43,14 | 42,98 | 801.000 |
15 mag 2024 | 43,22 | 43,26 | 43,13 | 43,22 | 43,06 | 514.000 |
14 mag 2024 | 42,89 | 42,92 | 42,82 | 42,89 | 42,74 | 674.700 |
13 mag 2024 | 42,84 | 42,84 | 42,74 | 42,76 | 42,61 | 355.700 |
10 mag 2024 | 42,77 | 42,77 | 42,67 | 42,71 | 42,56 | 436.600 |
09 mag 2024 | 42,72 | 42,86 | 42,67 | 42,82 | 42,67 | 516.100 |
08 mag 2024 | 42,81 | 42,81 | 42,73 | 42,74 | 42,59 | 469.700 |
07 mag 2024 | 42,84 | 42,96 | 42,81 | 42,85 | 42,70 | 500.300 |
06 mag 2024 | 42,77 | 42,78 | 42,69 | 42,75 | 42,60 | 905.800 |
03 mag 2024 | 42,77 | 42,83 | 42,60 | 42,72 | 42,57 | 510.600 |
02 mag 2024 | 42,21 | 42,49 | 42,21 | 42,46 | 42,31 | 1.078.100 |
01 mag 2024 | 42,15 | 42,36 | 42,08 | 42,23 | 42,08 | 1.549.000 |
30 apr 2024 | 42,22 | 42,22 | 42,04 | 42,07 | 41,92 | 414.900 |
29 apr 2024 | 42,17 | 42,29 | 42,17 | 42,25 | 42,10 | 377.200 |
26 apr 2024 | 42,18 | 42,19 | 42,10 | 42,14 | 41,99 | 459.400 |
25 apr 2024 | 41,95 | 42,02 | 41,90 | 42,01 | 41,86 | 539.500 |
24 apr 2024 | 42,23 | 42,23 | 42,08 | 42,16 | 42,01 | 430.900 |
23 apr 2024 | 42,17 | 42,35 | 42,11 | 42,28 | 42,13 | 497.000 |
23 apr 2024 | 0.155 Dividendo |
22 apr 2024 | 42,28 | 42,36 | 42,26 | 42,35 | 42,04 | 552.300 |
19 apr 2024 | 42,31 | 42,39 | 42,25 | 42,30 | 41,99 | 685.800 |
18 apr 2024 | 42,40 | 42,40 | 42,21 | 42,26 | 41,95 | 825.600 |
17 apr 2024 | 42,25 | 42,40 | 42,24 | 42,40 | 42,09 | 490.500 |
16 apr 2024 | 42,22 | 42,22 | 42,08 | 42,16 | 41,85 | 2.033.300 |
15 apr 2024 | 42,48 | 42,48 | 42,23 | 42,32 | 42,01 | 838.500 |
12 apr 2024 | 42,51 | 42,76 | 42,51 | 42,61 | 42,30 | 556.800 |
11 apr 2024 | 42,67 | 42,67 | 42,42 | 42,51 | 42,20 | 454.700 |
10 apr 2024 | 43,01 | 43,01 | 42,52 | 42,54 | 42,23 | 647.000 |
09 apr 2024 | 43,11 | 43,15 | 43,06 | 43,14 | 42,83 | 738.100 |
08 apr 2024 | 42,88 | 43,03 | 42,87 | 42,94 | 42,63 | 1.009.300 |
05 apr 2024 | 43,25 | 43,27 | 43,01 | 43,02 | 42,71 | 1.036.800 |
04 apr 2024 | 43,28 | 43,31 | 43,18 | 43,30 | 42,99 | 689.500 |
03 apr 2024 | 43,15 | 43,19 | 42,99 | 43,19 | 42,88 | 588.200 |
02 apr 2024 | 43,20 | 43,24 | 43,03 | 43,24 | 42,93 | 1.248.100 |
01 apr 2024 | 43,74 | 43,74 | 43,19 | 43,24 | 42,93 | 1.801.400 |
28 mar 2024 | 43,91 | 43,91 | 43,50 | 43,60 | 43,28 | 764.800 |
27 mar 2024 | 43,82 | 43,82 | 43,56 | 43,61 | 43,29 | 3.130.300 |
26 mar 2024 | 43,93 | 43,93 | 43,50 | 43,62 | 43,30 | 590.000 |
25 mar 2024 | 43,64 | 43,64 | 43,53 | 43,58 | 43,26 | 352.300 |
22 mar 2024 | 43,76 | 43,79 | 43,61 | 43,64 | 43,32 | 471.200 |
21 mar 2024 | 43,55 | 43,60 | 43,46 | 43,52 | 43,20 | 597.800 |
21 mar 2024 | 0.155 Dividendo |
20 mar 2024 | 43,58 | 43,73 | 43,48 | 43,60 | 43,13 | 687.000 |
19 mar 2024 | 43,44 | 43,52 | 43,38 | 43,48 | 43,01 | 670.700 |
18 mar 2024 | 43,43 | 43,46 | 43,34 | 43,38 | 42,91 | 1.125.300 |
15 mar 2024 | 43,47 | 43,49 | 43,42 | 43,47 | 43,00 | 726.200 |
14 mar 2024 | 43,62 | 43,64 | 43,44 | 43,46 | 42,99 | 592.400 |
13 mar 2024 | 43,83 | 43,85 | 43,76 | 43,77 | 43,30 | 537.800 |
12 mar 2024 | 43,95 | 44,04 | 43,84 | 43,87 | 43,40 | 661.000 |
11 mar 2024 | 44,10 | 44,13 | 43,97 | 44,03 | 43,56 | 2.044.500 |
08 mar 2024 | 44,15 | 44,18 | 44,05 | 44,10 | 43,62 | 946.700 |
07 mar 2024 | 44,04 | 44,04 | 43,90 | 44,01 | 43,54 | 598.900 |
06 mar 2024 | 43,92 | 43,99 | 43,87 | 43,97 | 43,50 | 735.400 |
05 mar 2024 | 43,79 | 43,87 | 43,75 | 43,85 | 43,38 | 662.700 |
04 mar 2024 | 43,57 | 43,63 | 43,54 | 43,57 | 43,10 | 667.200 |
01 mar 2024 | 43,47 | 43,69 | 43,39 | 43,68 | 43,21 | 1.073.900 |
29 feb 2024 | 43,47 | 43,58 | 43,43 | 43,51 | 43,04 | 521.000 |
28 feb 2024 | 43,34 | 43,43 | 43,28 | 43,41 | 42,94 | 451.000 |
27 feb 2024 | 43,36 | 43,41 | 43,25 | 43,29 | 42,83 | 527.200 |
26 feb 2024 | 43,46 | 43,48 | 43,28 | 43,41 | 42,94 | 861.200 |
23 feb 2024 | 43,23 | 43,47 | 43,23 | 43,42 | 42,95 | 637.000 |
22 feb 2024 | 43,23 | 43,43 | 43,16 | 43,26 | 42,79 | 801.400 |
21 feb 2024 | 43,44 | 43,44 | 43,22 | 43,25 | 42,78 | 447.600 |
21 feb 2024 | 0.155 Dividendo |
20 feb 2024 | 43,58 | 43,88 | 43,38 | 43,60 | 42,98 | 616.600 |
16 feb 2024 | 43,44 | 43,53 | 43,39 | 43,53 | 42,91 | 599.200 |
15 feb 2024 | 43,71 | 43,73 | 43,56 | 43,68 | 43,06 | 1.134.900 |
14 feb 2024 | 43,39 | 43,55 | 43,30 | 43,52 | 42,90 | 474.200 |
13 feb 2024 | 43,51 | 43,52 | 43,25 | 43,25 | 42,63 | 582.700 |
12 feb 2024 | 43,98 | 43,99 | 43,74 | 43,84 | 43,21 | 536.700 |
09 feb 2024 | 43,76 | 43,80 | 43,72 | 43,78 | 43,15 | 672.800 |
08 feb 2024 | 43,85 | 43,92 | 43,77 | 43,80 | 43,17 | 1.732.200 |
07 feb 2024 | 43,97 | 44,10 | 43,92 | 43,95 | 43,32 | 799.600 |
06 feb 2024 | 43,85 | 44,07 | 43,80 | 44,02 | 43,39 | 674.300 |
05 feb 2024 | 43,90 | 43,94 | 43,73 | 43,79 | 43,16 | 1.042.400 |
02 feb 2024 | 44,22 | 44,30 | 44,09 | 44,17 | 43,54 | 739.300 |
01 feb 2024 | 44,57 | 44,74 | 44,52 | 44,65 | 44,02 | 1.365.600 |
31 gen 2024 | 44,33 | 44,47 | 44,25 | 44,36 | 43,73 | 744.900 |
30 gen 2024 | 44,15 | 44,18 | 43,99 | 44,15 | 43,52 | 1.018.800 |
29 gen 2024 | 43,93 | 44,10 | 43,92 | 44,06 | 43,43 | 702.700 |
26 gen 2024 | 43,94 | 43,94 | 43,81 | 43,87 | 43,24 | 504.500 |
25 gen 2024 | 43,81 | 43,92 | 43,75 | 43,92 | 43,29 | 1.132.100 |
24 gen 2024 | 43,97 | 44,00 | 43,67 | 43,70 | 43,08 | 687.600 |
23 gen 2024 | 43,82 | 43,82 | 43,72 | 43,80 | 43,17 | 1.114.800 |
23 gen 2024 | 0.165 Dividendo |
22 gen 2024 | 44,10 | 44,16 | 44,03 | 44,06 | 43,27 | 1.404.000 |
19 gen 2024 | 43,94 | 43,99 | 43,84 | 43,99 | 43,20 | 921.000 |
18 gen 2024 | 44,04 | 44,04 | 43,92 | 43,97 | 43,18 | 819.100 |
17 gen 2024 | 44,02 | 44,10 | 43,95 | 44,03 | 43,24 | 692.900 |
*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...