Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 44,65 | 45,20 | 44,33 | 44,90 | 44,90 | 136.478 |
13 giu 2024 | 44,52 | 45,08 | 44,44 | 44,85 | 44,85 | 179.294 |
12 giu 2024 | 43,72 | 44,40 | 43,44 | 43,90 | 43,90 | 174.556 |
11 giu 2024 | 43,59 | 44,21 | 43,58 | 43,85 | 43,85 | 215.622 |
07 giu 2024 | 44,25 | 44,33 | 43,56 | 44,08 | 44,08 | 102.991 |
06 giu 2024 | 44,94 | 44,98 | 44,13 | 44,14 | 44,14 | 250.861 |
05 giu 2024 | 43,55 | 44,64 | 43,06 | 44,49 | 44,49 | 229.976 |
04 giu 2024 | 43,85 | 43,85 | 43,30 | 43,35 | 43,35 | 123.647 |
03 giu 2024 | 43,68 | 44,01 | 42,90 | 43,64 | 43,64 | 156.135 |
31 mag 2024 | 42,67 | 43,08 | 42,30 | 42,79 | 42,79 | 256.645 |
30 mag 2024 | 41,37 | 42,52 | 41,10 | 42,27 | 42,27 | 185.245 |
29 mag 2024 | 40,48 | 41,76 | 40,34 | 41,63 | 41,63 | 286.019 |
28 mag 2024 | 41,54 | 41,57 | 39,45 | 40,34 | 40,34 | 265.255 |
27 mag 2024 | 42,74 | 43,00 | 41,52 | 41,53 | 41,53 | 260.847 |
24 mag 2024 | 42,13 | 42,79 | 41,51 | 42,70 | 42,70 | 75.590 |
23 mag 2024 | 41,99 | 42,84 | 41,90 | 42,64 | 42,64 | 73.480 |
22 mag 2024 | 42,09 | 42,51 | 42,00 | 42,27 | 42,27 | 172.637 |
21 mag 2024 | 41,58 | 42,31 | 41,57 | 41,99 | 41,99 | 138.479 |
20 mag 2024 | 41,93 | 42,35 | 41,56 | 41,66 | 41,66 | 118.596 |
17 mag 2024 | 41,78 | 41,90 | 41,32 | 41,71 | 41,71 | 92.240 |
16 mag 2024 | 41,55 | 42,16 | 41,38 | 42,16 | 42,16 | 235.998 |
15 mag 2024 | 41,28 | 41,28 | 40,75 | 41,01 | 41,01 | 137.533 |
14 mag 2024 | 41,26 | 41,64 | 40,88 | 40,90 | 40,90 | 123.102 |
13 mag 2024 | 41,01 | 41,50 | 40,72 | 41,23 | 41,23 | 113.895 |
10 mag 2024 | 40,83 | 41,34 | 40,58 | 41,12 | 41,12 | 158.487 |
09 mag 2024 | 41,47 | 41,90 | 40,68 | 40,83 | 40,83 | 161.562 |
08 mag 2024 | 41,62 | 42,26 | 41,45 | 41,68 | 41,68 | 167.676 |
07 mag 2024 | 40,96 | 41,62 | 40,89 | 41,43 | 41,43 | 140.701 |
06 mag 2024 | 40,43 | 40,67 | 39,84 | 40,59 | 40,59 | 141.292 |
03 mag 2024 | 39,71 | 40,40 | 39,60 | 40,38 | 40,38 | 137.877 |
02 mag 2024 | 39,08 | 39,47 | 38,97 | 39,33 | 39,33 | 118.400 |
01 mag 2024 | 39,50 | 39,64 | 39,00 | 39,16 | 39,16 | 123.875 |
30 apr 2024 | 40,64 | 41,07 | 40,13 | 40,37 | 40,37 | 114.620 |
29 apr 2024 | 40,06 | 40,56 | 39,91 | 40,48 | 40,48 | 144.013 |
26 apr 2024 | 39,84 | 41,10 | 39,15 | 39,45 | 39,45 | 129.553 |
24 apr 2024 | 40,89 | 41,02 | 40,38 | 40,44 | 40,44 | 294.484 |
23 apr 2024 | 40,28 | 41,00 | 39,68 | 40,27 | 40,27 | 104.512 |
22 apr 2024 | 39,10 | 39,86 | 38,86 | 39,86 | 39,86 | 113.935 |
19 apr 2024 | 39,13 | 39,34 | 38,00 | 38,75 | 38,75 | 212.154 |
18 apr 2024 | 39,10 | 39,71 | 39,10 | 39,69 | 39,69 | 147.066 |
17 apr 2024 | 39,70 | 39,90 | 39,36 | 39,36 | 39,36 | 134.983 |
16 apr 2024 | 39,90 | 40,60 | 39,30 | 39,80 | 39,80 | 208.659 |
15 apr 2024 | 40,19 | 40,65 | 39,90 | 40,65 | 40,65 | 147.372 |
12 apr 2024 | 40,49 | 41,26 | 40,37 | 40,83 | 40,83 | 101.942 |
11 apr 2024 | 41,05 | 41,05 | 39,91 | 40,70 | 40,70 | 568.171 |
10 apr 2024 | 42,59 | 42,59 | 41,30 | 41,72 | 41,72 | 137.014 |
09 apr 2024 | 42,82 | 42,83 | 42,46 | 42,53 | 42,53 | 198.350 |
08 apr 2024 | 42,54 | 43,00 | 41,81 | 42,79 | 42,79 | 139.422 |
05 apr 2024 | 41,89 | 42,18 | 41,39 | 41,62 | 41,62 | 107.649 |
04 apr 2024 | 42,04 | 42,50 | 41,85 | 42,03 | 42,03 | 172.499 |
03 apr 2024 | 42,08 | 42,50 | 41,32 | 41,45 | 41,45 | 190.384 |
02 apr 2024 | 42,57 | 42,96 | 41,90 | 42,50 | 42,50 | 210.769 |
28 mar 2024 | 42,02 | 42,56 | 41,72 | 42,42 | 42,42 | 157.097 |
27 mar 2024 | 42,09 | 42,09 | 41,08 | 41,89 | 41,89 | 159.506 |
26 mar 2024 | 41,45 | 42,24 | 41,23 | 42,10 | 42,10 | 549.737 |
25 mar 2024 | 41,37 | 41,72 | 41,23 | 41,41 | 41,41 | 128.601 |
22 mar 2024 | 41,52 | 41,86 | 41,17 | 41,25 | 41,25 | 77.493 |
21 mar 2024 | 41,32 | 41,88 | 40,99 | 41,76 | 41,76 | 225.192 |
20 mar 2024 | 40,35 | 40,63 | 40,09 | 40,40 | 40,40 | 77.189 |
19 mar 2024 | 40,49 | 40,63 | 40,15 | 40,34 | 40,34 | 99.720 |
18 mar 2024 | 39,49 | 40,52 | 39,20 | 40,44 | 40,44 | 89.831 |
18 mar 2024 | 0.185 Dividendo |
15 mar 2024 | 40,43 | 40,56 | 39,16 | 40,18 | 39,99 | 228.809 |
14 mar 2024 | 41,19 | 41,24 | 40,62 | 40,77 | 40,58 | 117.051 |
13 mar 2024 | 40,58 | 41,43 | 40,57 | 41,37 | 41,18 | 124.309 |
12 mar 2024 | 40,73 | 40,89 | 40,47 | 40,61 | 40,42 | 93.557 |
11 mar 2024 | 41,46 | 41,46 | 40,71 | 40,71 | 40,52 | 142.363 |
08 mar 2024 | 41,29 | 42,02 | 41,24 | 41,74 | 41,55 | 149.878 |
07 mar 2024 | 40,83 | 41,19 | 40,44 | 40,93 | 40,74 | 208.135 |
06 mar 2024 | 40,58 | 40,72 | 39,94 | 40,55 | 40,36 | 135.005 |
05 mar 2024 | 40,15 | 40,55 | 39,57 | 40,47 | 40,28 | 199.981 |
04 mar 2024 | 39,47 | 40,46 | 39,16 | 40,22 | 40,03 | 217.869 |
01 mar 2024 | 39,37 | 39,66 | 39,06 | 39,38 | 39,20 | 216.898 |
29 feb 2024 | 38,87 | 39,14 | 38,48 | 39,04 | 38,86 | 330.587 |
28 feb 2024 | 38,71 | 38,89 | 38,30 | 38,76 | 38,58 | 132.245 |
27 feb 2024 | 38,26 | 38,78 | 38,22 | 38,68 | 38,50 | 110.955 |
26 feb 2024 | 38,36 | 38,88 | 38,06 | 38,88 | 38,70 | 311.188 |
23 feb 2024 | 37,55 | 38,00 | 37,33 | 37,77 | 37,60 | 229.556 |
22 feb 2024 | 37,32 | 37,32 | 36,65 | 36,98 | 36,81 | 474.434 |
21 feb 2024 | 39,13 | 39,27 | 37,28 | 37,28 | 37,11 | 430.884 |
20 feb 2024 | 37,94 | 40,61 | 37,63 | 39,37 | 39,19 | 782.240 |
19 feb 2024 | 37,16 | 37,59 | 36,87 | 37,53 | 37,36 | 223.369 |
16 feb 2024 | 37,60 | 37,60 | 36,95 | 37,16 | 36,99 | 164.234 |
15 feb 2024 | 37,50 | 37,69 | 37,13 | 37,51 | 37,34 | 206.032 |
14 feb 2024 | 36,52 | 37,19 | 36,50 | 37,00 | 36,83 | 114.776 |
13 feb 2024 | 37,30 | 37,51 | 36,79 | 37,05 | 36,88 | 99.699 |
12 feb 2024 | 37,30 | 37,51 | 37,13 | 37,13 | 36,96 | 116.178 |
09 feb 2024 | 37,15 | 37,19 | 36,52 | 37,15 | 36,98 | 134.324 |
08 feb 2024 | 36,92 | 36,98 | 36,05 | 36,66 | 36,49 | 147.382 |
07 feb 2024 | 37,19 | 37,29 | 36,54 | 36,66 | 36,49 | 154.568 |
06 feb 2024 | 36,95 | 36,95 | 36,46 | 36,74 | 36,57 | 184.885 |
05 feb 2024 | 37,02 | 37,35 | 36,84 | 36,88 | 36,71 | 234.806 |
02 feb 2024 | 36,93 | 37,21 | 36,68 | 37,12 | 36,95 | 274.301 |
01 feb 2024 | 36,84 | 37,18 | 36,52 | 36,54 | 36,37 | 169.725 |
31 gen 2024 | 37,32 | 37,36 | 36,67 | 37,30 | 37,13 | 220.670 |
30 gen 2024 | 38,02 | 38,02 | 37,02 | 37,15 | 36,98 | 245.370 |
29 gen 2024 | 38,00 | 38,10 | 37,71 | 37,87 | 37,70 | 165.375 |
25 gen 2024 | 37,99 | 37,99 | 37,29 | 37,66 | 37,49 | 239.895 |
24 gen 2024 | 38,19 | 38,29 | 37,59 | 37,77 | 37,60 | 157.705 |
23 gen 2024 | 37,66 | 38,16 | 37,49 | 38,16 | 37,98 | 191.988 |
*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...