Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 42,75 | 42,75 | 42,55 | 42,66 | 42,66 | 18.770 |
02 mag 2024 | 42,25 | 42,43 | 42,22 | 42,39 | 42,39 | 28.100 |
01 mag 2024 | 42,07 | 42,29 | 42,05 | 42,20 | 42,20 | 30.000 |
01 mag 2024 | 0.142 Dividendo |
30 apr 2024 | 42,23 | 42,25 | 42,12 | 42,15 | 42,01 | 21.400 |
29 apr 2024 | 42,30 | 42,45 | 42,30 | 42,37 | 42,23 | 10.200 |
26 apr 2024 | 42,19 | 42,30 | 42,19 | 42,24 | 42,10 | 124.800 |
25 apr 2024 | 41,94 | 42,12 | 41,94 | 42,12 | 41,98 | 37.700 |
24 apr 2024 | 42,30 | 42,30 | 42,20 | 42,26 | 42,12 | 9.500 |
23 apr 2024 | 42,15 | 42,41 | 42,15 | 42,34 | 42,20 | 16.000 |
22 apr 2024 | 42,18 | 42,35 | 42,17 | 42,21 | 42,07 | 145.200 |
19 apr 2024 | 42,26 | 42,26 | 42,18 | 42,22 | 42,08 | 31.200 |
18 apr 2024 | 41,99 | 42,31 | 41,99 | 42,16 | 42,02 | 50.200 |
17 apr 2024 | 42,04 | 42,36 | 42,04 | 42,33 | 42,19 | 54.700 |
16 apr 2024 | 41,91 | 42,09 | 41,91 | 42,04 | 41,90 | 189.600 |
15 apr 2024 | 42,11 | 42,43 | 42,05 | 42,16 | 42,02 | 296.400 |
12 apr 2024 | 42,54 | 42,62 | 42,51 | 42,52 | 42,38 | 25.200 |
11 apr 2024 | 43,61 | 43,61 | 42,20 | 42,34 | 42,20 | 46.200 |
10 apr 2024 | 42,84 | 42,84 | 42,35 | 42,37 | 42,23 | 43.600 |
09 apr 2024 | 43,01 | 43,02 | 42,92 | 42,97 | 42,83 | 21.800 |
08 apr 2024 | 44,19 | 44,19 | 42,76 | 42,84 | 42,70 | 22.300 |
05 apr 2024 | 43,92 | 43,92 | 42,83 | 42,88 | 42,74 | 23.000 |
04 apr 2024 | 42,81 | 43,15 | 42,81 | 43,08 | 42,93 | 15.300 |
03 apr 2024 | 42,87 | 43,03 | 42,80 | 42,97 | 42,83 | 12.200 |
02 apr 2024 | 42,94 | 42,98 | 42,86 | 42,98 | 42,84 | 24.200 |
01 apr 2024 | 43,67 | 43,67 | 42,97 | 42,99 | 42,85 | 16.200 |
01 apr 2024 | 0.163 Dividendo |
28 mar 2024 | 43,19 | 43,54 | 43,19 | 43,39 | 43,08 | 8.100 |
27 mar 2024 | 43,36 | 43,54 | 43,36 | 43,52 | 43,21 | 9.700 |
26 mar 2024 | 43,28 | 43,46 | 43,28 | 43,45 | 43,14 | 12.600 |
25 mar 2024 | 43,18 | 43,40 | 43,18 | 43,37 | 43,06 | 9.700 |
22 mar 2024 | 43,46 | 43,46 | 43,34 | 43,36 | 43,05 | 1.016.400 |
21 mar 2024 | 43,32 | 43,32 | 43,21 | 43,26 | 42,95 | 11.200 |
20 mar 2024 | 42,81 | 43,31 | 42,81 | 43,27 | 42,96 | 20.800 |
19 mar 2024 | 43,13 | 43,15 | 43,05 | 43,08 | 42,77 | 18.500 |
18 mar 2024 | 43,08 | 43,08 | 42,92 | 42,97 | 42,66 | 10.600 |
15 mar 2024 | 43,07 | 43,11 | 42,99 | 43,03 | 42,72 | 15.100 |
14 mar 2024 | 43,19 | 43,30 | 43,00 | 43,04 | 42,73 | 42.500 |
13 mar 2024 | 43,39 | 43,45 | 43,35 | 43,37 | 43,06 | 12.900 |
12 mar 2024 | 43,51 | 43,56 | 43,34 | 43,38 | 43,07 | 19.900 |
11 mar 2024 | 43,69 | 43,69 | 43,48 | 43,53 | 43,22 | 142.800 |
08 mar 2024 | 43,67 | 43,75 | 43,48 | 43,56 | 43,25 | 26.200 |
07 mar 2024 | 43,56 | 43,69 | 43,37 | 43,47 | 43,16 | 32.200 |
06 mar 2024 | 43,40 | 43,50 | 43,34 | 43,41 | 43,10 | 19.400 |
05 mar 2024 | 43,09 | 43,40 | 43,09 | 43,37 | 43,06 | 605.900 |
04 mar 2024 | 43,09 | 43,19 | 43,00 | 43,09 | 42,78 | 22.100 |
01 mar 2024 | 43,00 | 43,27 | 42,82 | 43,22 | 42,91 | 26.200 |
01 mar 2024 | 0.145 Dividendo |
29 feb 2024 | 43,11 | 43,33 | 43,11 | 43,19 | 42,74 | 56.900 |
28 feb 2024 | 42,99 | 43,12 | 42,99 | 43,11 | 42,66 | 54.500 |
27 feb 2024 | 43,02 | 43,16 | 42,96 | 42,97 | 42,52 | 33.700 |
26 feb 2024 | 43,06 | 43,17 | 42,94 | 43,03 | 42,58 | 94.700 |
23 feb 2024 | 42,92 | 43,25 | 42,84 | 43,18 | 42,73 | 15.600 |
22 feb 2024 | 43,05 | 43,19 | 42,93 | 42,95 | 42,50 | 50.100 |
21 feb 2024 | 43,26 | 43,26 | 42,96 | 42,97 | 42,52 | 22.500 |
20 feb 2024 | 43,02 | 43,34 | 43,00 | 43,17 | 42,72 | 29.700 |
16 feb 2024 | 43,11 | 43,18 | 43,05 | 43,11 | 42,66 | 25.800 |
15 feb 2024 | 43,25 | 43,37 | 43,18 | 43,28 | 42,83 | 16.700 |
14 feb 2024 | 42,83 | 43,29 | 42,83 | 43,11 | 42,66 | 77.000 |
13 feb 2024 | 43,15 | 43,15 | 42,94 | 42,94 | 42,49 | 32.700 |
12 feb 2024 | 43,34 | 43,50 | 43,34 | 43,40 | 42,95 | 47.200 |
09 feb 2024 | 43,37 | 43,38 | 43,24 | 43,32 | 42,87 | 21.300 |
08 feb 2024 | 43,26 | 43,45 | 43,26 | 43,34 | 42,89 | 134.900 |
07 feb 2024 | 43,52 | 43,66 | 43,44 | 43,48 | 43,03 | 120.200 |
06 feb 2024 | 43,29 | 43,61 | 43,13 | 43,55 | 43,10 | 118.000 |
05 feb 2024 | 43,33 | 43,44 | 43,16 | 43,27 | 42,82 | 23.800 |
02 feb 2024 | 43,81 | 43,94 | 43,59 | 43,72 | 43,26 | 69.500 |
01 feb 2024 | 44,07 | 44,23 | 44,04 | 44,14 | 43,68 | 91.800 |
01 feb 2024 | 0.149 Dividendo |
31 gen 2024 | 44,11 | 44,20 | 43,91 | 44,04 | 43,43 | 25.100 |
30 gen 2024 | 43,90 | 43,90 | 43,70 | 43,85 | 43,25 | 29.300 |
29 gen 2024 | 43,67 | 43,77 | 43,61 | 43,77 | 43,17 | 75.800 |
26 gen 2024 | 43,71 | 43,71 | 43,55 | 43,55 | 42,95 | 20.200 |
25 gen 2024 | 43,45 | 43,64 | 43,45 | 43,58 | 42,98 | 30.600 |
24 gen 2024 | 43,59 | 43,71 | 43,36 | 43,37 | 42,77 | 25.400 |
23 gen 2024 | 43,58 | 43,58 | 43,45 | 43,49 | 42,89 | 31.200 |
22 gen 2024 | 43,70 | 43,70 | 43,46 | 43,58 | 42,98 | 41.000 |
19 gen 2024 | 43,49 | 43,54 | 43,45 | 43,49 | 42,89 | 62.000 |
18 gen 2024 | 43,57 | 43,58 | 43,41 | 43,43 | 42,83 | 73.900 |
17 gen 2024 | 43,59 | 43,59 | 43,49 | 43,54 | 42,94 | 18.500 |
16 gen 2024 | 44,02 | 44,02 | 43,69 | 43,74 | 43,14 | 87.100 |
12 gen 2024 | 44,14 | 44,28 | 44,07 | 44,15 | 43,54 | 29.100 |
11 gen 2024 | 43,75 | 44,03 | 43,74 | 44,00 | 43,39 | 111.500 |
10 gen 2024 | 43,88 | 43,90 | 43,77 | 43,77 | 43,17 | 55.900 |
09 gen 2024 | 43,95 | 43,95 | 43,79 | 43,81 | 43,21 | 22.900 |
08 gen 2024 | 43,77 | 44,10 | 43,77 | 43,90 | 43,29 | 96.000 |
05 gen 2024 | 43,66 | 43,99 | 43,66 | 43,71 | 43,11 | 48.300 |
04 gen 2024 | 43,97 | 43,97 | 43,80 | 43,86 | 43,25 | 28.200 |
03 gen 2024 | 43,86 | 44,08 | 43,79 | 44,08 | 43,47 | 19.300 |
02 gen 2024 | 44,02 | 44,09 | 43,97 | 43,97 | 43,36 | 34.800 |
29 dic 2023 | 44,18 | 44,30 | 44,06 | 44,25 | 43,64 | 105.400 |
28 dic 2023 | 44,24 | 44,41 | 44,19 | 44,24 | 43,63 | 41.400 |
27 dic 2023 | 44,28 | 44,40 | 44,24 | 44,38 | 43,77 | 197.300 |
26 dic 2023 | 44,10 | 44,20 | 44,10 | 44,13 | 43,52 | 40.900 |
22 dic 2023 | 44,14 | 44,20 | 44,10 | 44,15 | 43,54 | 31.300 |
21 dic 2023 | 44,15 | 44,27 | 44,07 | 44,16 | 43,55 | 51.700 |
20 dic 2023 | 44,19 | 44,20 | 43,97 | 44,15 | 43,54 | 43.100 |
19 dic 2023 | 43,87 | 43,93 | 43,84 | 43,89 | 43,28 | 1.616.800 |
18 dic 2023 | 44,00 | 44,00 | 43,77 | 43,83 | 43,23 | 49.300 |
15 dic 2023 | 44,06 | 44,07 | 43,88 | 43,99 | 43,38 | 35.500 |
*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...