Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 giu 2024 | 42,21 | 42,30 | 42,21 | 42,30 | 42,30 | 2.020 |
21 giu 2024 | 42,70 | 42,70 | 42,23 | 42,23 | 42,23 | 1.014 |
20 giu 2024 | 42,82 | 42,82 | 42,67 | 42,69 | 42,69 | 4.970 |
19 giu 2024 | 42,41 | 42,84 | 42,41 | 42,74 | 42,74 | 30.651 |
18 giu 2024 | 42,02 | 42,19 | 42,01 | 42,17 | 42,17 | 9.037 |
17 giu 2024 | 41,79 | 41,90 | 41,79 | 41,87 | 41,87 | 4.335 |
14 giu 2024 | 41,61 | 41,76 | 41,44 | 41,76 | 41,76 | 13.334 |
13 giu 2024 | 41,67 | 41,76 | 41,49 | 41,54 | 41,54 | 3.814 |
13 giu 2024 | 0.2816 Dividendo |
12 giu 2024 | 41,68 | 42,10 | 41,61 | 42,10 | 41,82 | 38.026 |
11 giu 2024 | 41,66 | 41,66 | 41,35 | 41,35 | 41,07 | 782.368 |
10 giu 2024 | 41,40 | 41,65 | 41,40 | 41,56 | 41,28 | 2.229 |
07 giu 2024 | 42,00 | 42,00 | 41,62 | 41,62 | 41,34 | 4.881 |
06 giu 2024 | 41,82 | 41,98 | 41,72 | 41,98 | 41,70 | 10.590 |
05 giu 2024 | 41,33 | 41,55 | 41,33 | 41,55 | 41,27 | 4.550 |
04 giu 2024 | 41,19 | 41,19 | 40,81 | 40,83 | 40,56 | 6.316 |
03 giu 2024 | 41,89 | 41,89 | 41,58 | 41,61 | 41,33 | 4.281 |
31 mag 2024 | 41,03 | 41,31 | 40,81 | 40,88 | 40,60 | 12.345 |
30 mag 2024 | 41,56 | 41,58 | 41,39 | 41,52 | 41,24 | 9.228 |
29 mag 2024 | 42,22 | 42,22 | 41,81 | 41,88 | 41,59 | 8.262 |
28 mag 2024 | 42,67 | 42,68 | 42,35 | 42,35 | 42,07 | 2.226 |
27 mag 2024 | 42,94 | 42,94 | 42,51 | 42,60 | 42,32 | 1.727 |
24 mag 2024 | 41,94 | 42,44 | 41,94 | 42,43 | 42,15 | 7.536 |
23 mag 2024 | 42,77 | 42,88 | 42,35 | 42,35 | 42,06 | 9.820 |
22 mag 2024 | 42,69 | 42,90 | 42,58 | 42,72 | 42,43 | 7.829 |
21 mag 2024 | 42,67 | 42,87 | 42,61 | 42,75 | 42,46 | 18.492 |
17 mag 2024 | 42,98 | 43,24 | 42,87 | 43,24 | 42,95 | 6.208 |
16 mag 2024 | 42,92 | 43,04 | 42,72 | 43,03 | 42,74 | 3.010 |
15 mag 2024 | 42,47 | 42,79 | 42,42 | 42,79 | 42,51 | 4.876 |
14 mag 2024 | 42,26 | 42,36 | 42,01 | 42,22 | 41,94 | 3.851 |
13 mag 2024 | 42,04 | 42,35 | 41,99 | 42,17 | 41,89 | 4.702 |
10 mag 2024 | 41,99 | 42,11 | 41,86 | 41,92 | 41,64 | 2.630 |
08 mag 2024 | 41,70 | 41,70 | 41,42 | 41,55 | 41,27 | 64.271 |
07 mag 2024 | 41,72 | 41,77 | 41,60 | 41,77 | 41,49 | 15.188 |
06 mag 2024 | 41,87 | 41,92 | 41,78 | 41,88 | 41,59 | 3.256 |
03 mag 2024 | 41,39 | 41,76 | 41,29 | 41,69 | 41,41 | 907.178 |
02 mag 2024 | 40,92 | 41,15 | 40,92 | 41,15 | 40,87 | 2.090 |
30 apr 2024 | 40,86 | 40,86 | 40,55 | 40,55 | 40,28 | 35.864 |
29 apr 2024 | 40,83 | 40,92 | 40,78 | 40,88 | 40,61 | 4.654 |
26 apr 2024 | 40,57 | 40,57 | 40,44 | 40,45 | 40,18 | 957 |
25 apr 2024 | 40,07 | 40,17 | 39,82 | 39,84 | 39,57 | 11.787 |
24 apr 2024 | 40,38 | 40,38 | 39,98 | 39,98 | 39,71 | 1.195 |
23 apr 2024 | 39,63 | 40,00 | 39,63 | 39,75 | 39,48 | 4.444 |
22 apr 2024 | 39,33 | 39,43 | 39,20 | 39,35 | 39,09 | 8.523 |
19 apr 2024 | 38,99 | 39,26 | 38,92 | 39,22 | 38,96 | 1.712 |
18 apr 2024 | 39,79 | 39,92 | 39,56 | 39,56 | 39,30 | 1.017 |
17 apr 2024 | 39,31 | 39,47 | 39,24 | 39,24 | 38,97 | 6.942 |
16 apr 2024 | 39,48 | 39,53 | 39,16 | 39,24 | 38,98 | 6.526 |
15 apr 2024 | 40,42 | 40,42 | 39,98 | 40,03 | 39,76 | 8.307 |
12 apr 2024 | 40,76 | 40,82 | 40,08 | 40,15 | 39,89 | 4.877 |
11 apr 2024 | 41,03 | 41,06 | 40,79 | 40,83 | 40,55 | 861 |
10 apr 2024 | 41,56 | 41,58 | 40,68 | 40,69 | 40,42 | 1.054 |
09 apr 2024 | 41,26 | 41,42 | 41,22 | 41,42 | 41,14 | 332 |
08 apr 2024 | 40,84 | 41,19 | 40,84 | 41,17 | 40,89 | 3.874 |
05 apr 2024 | 40,68 | 40,77 | 40,57 | 40,76 | 40,49 | 17.922 |
04 apr 2024 | 41,16 | 41,29 | 41,00 | 41,22 | 40,95 | 2.406 |
03 apr 2024 | 40,65 | 40,70 | 40,55 | 40,69 | 40,41 | 2.621 |
02 apr 2024 | 40,68 | 40,96 | 40,68 | 40,86 | 40,59 | 4.122 |
28 mar 2024 | 40,59 | 40,65 | 40,40 | 40,63 | 40,36 | 17.836 |
27 mar 2024 | 40,06 | 40,44 | 40,06 | 40,31 | 40,05 | 1.969 |
26 mar 2024 | 40,53 | 40,63 | 40,34 | 40,40 | 40,13 | 159.106 |
25 mar 2024 | 40,34 | 40,44 | 40,28 | 40,40 | 40,13 | 16.369 |
22 mar 2024 | 40,51 | 40,51 | 40,35 | 40,42 | 40,14 | 5.501 |
21 mar 2024 | 41,28 | 41,28 | 40,76 | 40,76 | 40,49 | 1.358 |
20 mar 2024 | 40,11 | 40,26 | 40,07 | 40,26 | 39,99 | 10.869 |
19 mar 2024 | 40,13 | 40,13 | 39,88 | 39,88 | 39,62 | 3.805 |
18 mar 2024 | 40,63 | 40,63 | 40,33 | 40,35 | 40,08 | 10.739 |
15 mar 2024 | 40,29 | 40,46 | 40,29 | 40,32 | 40,05 | 4.402 |
14 mar 2024 | 40,85 | 40,85 | 40,53 | 40,58 | 40,31 | 9.648 |
14 mar 2024 | 0.1175 Dividendo |
13 mar 2024 | 40,83 | 40,94 | 40,78 | 40,83 | 40,44 | 219.432 |
12 mar 2024 | 40,97 | 41,00 | 40,94 | 40,95 | 40,56 | 1.547 |
11 mar 2024 | 40,64 | 40,64 | 40,51 | 40,62 | 40,23 | 4.978 |
08 mar 2024 | 40,63 | 40,74 | 40,56 | 40,69 | 40,31 | 5.650 |
07 mar 2024 | 40,12 | 40,35 | 40,12 | 40,35 | 39,96 | 6.269 |
06 mar 2024 | 39,92 | 40,29 | 39,92 | 40,26 | 39,88 | 3.038 |
05 mar 2024 | 39,75 | 39,83 | 39,69 | 39,73 | 39,35 | 5.057 |
04 mar 2024 | 40,19 | 40,19 | 40,01 | 40,06 | 39,68 | 5.575 |
01 mar 2024 | 39,77 | 40,10 | 39,65 | 40,06 | 39,67 | 23.038 |
29 feb 2024 | 39,67 | 39,70 | 39,56 | 39,56 | 39,18 | 1.171 |
28 feb 2024 | 39,76 | 39,76 | 39,56 | 39,58 | 39,21 | 6.674 |
27 feb 2024 | 40,06 | 40,10 | 40,02 | 40,06 | 39,68 | 161.692 |
26 feb 2024 | 39,83 | 39,99 | 39,81 | 39,87 | 39,49 | 32.440 |
23 feb 2024 | 40,13 | 40,15 | 39,99 | 40,07 | 39,69 | 2.395 |
22 feb 2024 | 40,16 | 40,22 | 39,94 | 39,94 | 39,56 | 2.939 |
21 feb 2024 | 39,82 | 39,82 | 39,63 | 39,69 | 39,31 | 2.232 |
20 feb 2024 | 39,61 | 39,80 | 39,56 | 39,62 | 39,24 | 5.913 |
19 feb 2024 | 39,56 | 39,56 | 39,52 | 39,54 | 39,17 | 3.054 |
16 feb 2024 | 39,63 | 39,72 | 39,53 | 39,67 | 39,29 | 1.493 |
15 feb 2024 | 39,26 | 39,41 | 39,24 | 39,41 | 39,03 | 1.273 |
14 feb 2024 | 38,89 | 39,17 | 38,89 | 39,13 | 38,75 | 3.673 |
13 feb 2024 | 39,50 | 39,50 | 38,75 | 38,76 | 38,39 | 3.344 |
12 feb 2024 | 39,06 | 39,54 | 39,06 | 39,54 | 39,16 | 13.474 |
09 feb 2024 | 38,94 | 39,06 | 38,80 | 38,90 | 38,53 | 3.797 |
08 feb 2024 | 39,09 | 39,15 | 38,90 | 38,92 | 38,55 | 139.281 |
07 feb 2024 | 39,08 | 39,21 | 39,04 | 39,06 | 38,68 | 2.019 |
06 feb 2024 | 38,97 | 39,05 | 38,78 | 39,05 | 38,68 | 11.633 |
05 feb 2024 | 38,31 | 38,31 | 38,08 | 38,16 | 37,80 | 4.394 |
02 feb 2024 | 38,57 | 38,57 | 38,03 | 38,08 | 37,72 | 4.332 |
01 feb 2024 | 37,81 | 38,32 | 37,81 | 38,17 | 37,81 | 5.066 |
*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...