Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mag 2024 | 46,47 | 46,52 | 46,47 | 46,52 | 46,52 | 24 |
27 mag 2024 | 46,33 | 46,49 | 46,21 | 46,21 | 46,21 | - |
24 mag 2024 | 46,04 | 46,76 | 45,98 | 46,48 | 46,48 | - |
23 mag 2024 | 47,66 | 47,66 | 46,65 | 46,65 | 46,65 | - |
22 mag 2024 | 48,39 | 48,39 | 47,86 | 47,86 | 47,86 | - |
21 mag 2024 | 47,99 | 48,70 | 47,99 | 48,70 | 48,70 | - |
20 mag 2024 | 48,50 | 48,62 | 48,33 | 48,33 | 48,33 | - |
17 mag 2024 | 48,60 | 48,85 | 48,60 | 48,85 | 48,85 | - |
16 mag 2024 | 49,27 | 49,32 | 48,60 | 48,60 | 48,60 | - |
15 mag 2024 | 50,22 | 51,20 | 50,22 | 50,50 | 50,50 | - |
14 mag 2024 | 48,74 | 50,68 | 48,74 | 49,83 | 49,83 | - |
13 mag 2024 | 48,17 | 49,74 | 48,17 | 48,93 | 48,93 | - |
10 mag 2024 | 48,47 | 48,50 | 47,59 | 47,59 | 47,59 | - |
09 mag 2024 | 47,00 | 47,92 | 47,00 | 47,88 | 47,88 | - |
08 mag 2024 | 47,50 | 47,50 | 46,86 | 46,88 | 46,88 | - |
07 mag 2024 | 48,52 | 48,84 | 47,84 | 47,84 | 47,84 | - |
06 mag 2024 | 47,80 | 49,05 | 47,80 | 48,20 | 48,20 | - |
03 mag 2024 | 48,46 | 49,50 | 47,68 | 47,68 | 47,68 | - |
02 mag 2024 | 46,00 | 47,26 | 46,00 | 47,26 | 47,26 | - |
30 apr 2024 | 47,78 | 48,05 | 47,06 | 47,06 | 47,06 | - |
29 apr 2024 | 46,74 | 48,63 | 46,74 | 48,05 | 48,05 | - |
29 apr 2024 | 0.25 Dividendo |
26 apr 2024 | 47,13 | 47,86 | 47,13 | 47,26 | 47,01 | - |
25 apr 2024 | 48,06 | 48,06 | 46,38 | 46,38 | 46,13 | - |
24 apr 2024 | 48,68 | 49,12 | 48,63 | 48,63 | 48,37 | - |
23 apr 2024 | 47,32 | 47,79 | 47,32 | 47,79 | 47,54 | - |
22 apr 2024 | 46,25 | 46,86 | 46,25 | 46,86 | 46,61 | - |
19 apr 2024 | 45,02 | 46,60 | 45,02 | 46,24 | 46,00 | - |
18 apr 2024 | 45,86 | 46,37 | 45,86 | 46,37 | 46,12 | - |
17 apr 2024 | 45,13 | 46,92 | 45,11 | 46,46 | 46,21 | - |
16 apr 2024 | 46,37 | 46,37 | 44,70 | 45,26 | 45,02 | - |
15 apr 2024 | 47,71 | 48,03 | 46,36 | 46,36 | 46,11 | - |
12 apr 2024 | 48,98 | 49,12 | 47,75 | 47,75 | 47,50 | - |
11 apr 2024 | 47,35 | 49,36 | 47,35 | 49,36 | 49,10 | - |
10 apr 2024 | 50,34 | 50,36 | 47,31 | 47,65 | 47,40 | - |
09 apr 2024 | 49,24 | 50,06 | 49,22 | 50,06 | 49,80 | - |
08 apr 2024 | 47,34 | 48,56 | 47,29 | 48,56 | 48,30 | - |
05 apr 2024 | 46,92 | 47,56 | 46,92 | 47,56 | 47,31 | - |
04 apr 2024 | 47,42 | 48,58 | 47,22 | 47,22 | 46,97 | - |
03 apr 2024 | 47,28 | 47,90 | 47,28 | 47,90 | 47,65 | - |
02 apr 2024 | 48,92 | 48,92 | 47,15 | 47,15 | 46,90 | - |
28 mar 2024 | 49,52 | 50,76 | 49,52 | 50,40 | 50,13 | - |
27 mar 2024 | 46,76 | 49,21 | 46,72 | 49,21 | 48,95 | - |
27 mar 2024 | 0.25 Dividendo |
26 mar 2024 | 48,36 | 48,37 | 47,14 | 47,14 | 46,64 | - |
25 mar 2024 | 48,77 | 49,76 | 48,77 | 48,90 | 48,38 | - |
22 mar 2024 | 50,38 | 50,38 | 48,77 | 48,77 | 48,25 | - |
21 mar 2024 | 48,18 | 50,32 | 48,18 | 50,10 | 49,57 | - |
20 mar 2024 | 47,36 | 47,62 | 47,12 | 47,62 | 47,12 | - |
19 mar 2024 | 46,89 | 47,17 | 46,31 | 47,17 | 46,67 | 24 |
18 mar 2024 | 46,22 | 46,84 | 46,16 | 46,29 | 45,80 | - |
15 mar 2024 | 45,25 | 46,18 | 45,25 | 45,95 | 45,46 | - |
14 mar 2024 | 46,67 | 46,72 | 44,55 | 44,55 | 44,08 | - |
13 mar 2024 | 46,82 | 47,28 | 46,82 | 47,00 | 46,50 | - |
12 mar 2024 | 45,99 | 46,91 | 45,99 | 46,23 | 45,74 | - |
11 mar 2024 | 46,89 | 46,89 | 46,04 | 46,04 | 45,55 | - |
08 mar 2024 | 45,88 | 47,34 | 45,88 | 46,92 | 46,42 | - |
07 mar 2024 | 45,93 | 47,22 | 45,91 | 45,98 | 45,49 | - |
06 mar 2024 | 45,31 | 46,02 | 45,31 | 46,02 | 45,53 | - |
05 mar 2024 | 44,05 | 45,42 | 44,05 | 45,42 | 44,94 | - |
04 mar 2024 | 44,79 | 44,79 | 44,26 | 44,26 | 43,79 | - |
01 mar 2024 | 44,57 | 44,57 | 44,15 | 44,51 | 44,04 | - |
29 feb 2024 | 42,10 | 45,18 | 42,04 | 45,18 | 44,70 | - |
28 feb 2024 | 42,80 | 43,12 | 42,80 | 43,12 | 42,66 | - |
28 feb 2024 | 0.25 Dividendo |
27 feb 2024 | 42,86 | 43,37 | 42,86 | 43,35 | 42,64 | - |
26 feb 2024 | 42,66 | 43,18 | 42,42 | 42,42 | 41,73 | - |
23 feb 2024 | 42,91 | 42,91 | 42,56 | 42,82 | 42,12 | - |
22 feb 2024 | 42,52 | 43,40 | 42,52 | 43,39 | 42,68 | - |
21 feb 2024 | 42,32 | 42,70 | 42,02 | 42,70 | 42,01 | - |
20 feb 2024 | 42,93 | 42,93 | 42,31 | 42,31 | 41,62 | - |
19 feb 2024 | 43,21 | 43,21 | 43,08 | 43,08 | 42,38 | - |
16 feb 2024 | 42,16 | 42,74 | 41,38 | 42,74 | 42,04 | 14 |
15 feb 2024 | 40,02 | 41,63 | 40,02 | 41,63 | 40,95 | - |
14 feb 2024 | 40,03 | 40,53 | 40,03 | 40,37 | 39,71 | - |
13 feb 2024 | 41,91 | 41,91 | 39,76 | 40,58 | 39,92 | - |
12 feb 2024 | 40,93 | 42,64 | 40,87 | 42,26 | 41,57 | - |
09 feb 2024 | 41,18 | 41,45 | 41,18 | 41,45 | 40,78 | - |
08 feb 2024 | 39,79 | 40,89 | 39,46 | 40,89 | 40,22 | - |
07 feb 2024 | 39,43 | 39,45 | 39,33 | 39,33 | 38,69 | - |
06 feb 2024 | 40,31 | 40,53 | 39,22 | 39,22 | 38,58 | - |
05 feb 2024 | 41,73 | 41,73 | 40,06 | 40,06 | 39,41 | - |
02 feb 2024 | 42,13 | 42,13 | 41,32 | 41,42 | 40,75 | - |
01 feb 2024 | 41,33 | 41,40 | 40,03 | 40,83 | 40,17 | - |
31 gen 2024 | 43,16 | 43,20 | 41,71 | 42,60 | 41,91 | - |
30 gen 2024 | 43,68 | 43,68 | 42,97 | 42,97 | 42,27 | - |
30 gen 2024 | 0.25 Dividendo |
29 gen 2024 | 43,38 | 44,11 | 43,20 | 43,93 | 42,97 | - |
26 gen 2024 | 42,88 | 43,51 | 42,88 | 43,51 | 42,56 | - |
25 gen 2024 | 41,98 | 43,05 | 41,98 | 43,05 | 42,11 | - |
24 gen 2024 | 41,78 | 42,22 | 41,69 | 41,69 | 40,78 | - |
23 gen 2024 | 42,37 | 43,53 | 41,77 | 41,77 | 40,86 | - |
22 gen 2024 | 41,03 | 42,44 | 41,03 | 41,86 | 40,94 | - |
19 gen 2024 | 38,67 | 40,48 | 38,67 | 40,48 | 39,59 | - |
18 gen 2024 | 39,13 | 39,46 | 38,37 | 38,37 | 37,53 | - |
17 gen 2024 | 40,58 | 40,58 | 38,66 | 38,66 | 37,81 | 65 |
16 gen 2024 | 41,13 | 41,13 | 40,26 | 40,92 | 40,03 | - |
15 gen 2024 | 41,08 | 41,14 | 41,02 | 41,02 | 40,12 | - |
12 gen 2024 | 40,60 | 41,85 | 40,60 | 41,10 | 40,20 | - |
11 gen 2024 | 41,82 | 41,82 | 40,56 | 40,56 | 39,67 | - |
*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...