Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 44,63 | 44,89 | 44,47 | 44,88 | 44,88 | 23.500 |
30 mag 2024 | 44,14 | 44,52 | 44,14 | 44,47 | 44,47 | 19.000 |
29 mag 2024 | 43,98 | 44,15 | 43,84 | 43,89 | 43,89 | 209.400 |
28 mag 2024 | 44,91 | 44,91 | 44,40 | 44,49 | 44,49 | 26.200 |
24 mag 2024 | 44,53 | 44,70 | 44,48 | 44,64 | 44,64 | 8.900 |
23 mag 2024 | 45,07 | 45,07 | 44,14 | 44,28 | 44,28 | 20.600 |
22 mag 2024 | 45,11 | 45,14 | 44,73 | 44,97 | 44,97 | 23.000 |
21 mag 2024 | 45,13 | 45,30 | 45,13 | 45,21 | 45,21 | 23.800 |
20 mag 2024 | 45,33 | 45,56 | 45,25 | 45,29 | 45,29 | 26.300 |
17 mag 2024 | 45,36 | 45,36 | 45,20 | 45,20 | 45,20 | 15.500 |
16 mag 2024 | 45,39 | 45,39 | 45,25 | 45,34 | 45,34 | 24.500 |
15 mag 2024 | 45,65 | 45,65 | 45,26 | 45,34 | 45,34 | 121.900 |
14 mag 2024 | 45,06 | 45,39 | 45,01 | 45,21 | 45,21 | 47.800 |
13 mag 2024 | 44,96 | 45,10 | 44,77 | 44,77 | 44,77 | 19.200 |
10 mag 2024 | 44,94 | 44,94 | 44,53 | 44,67 | 44,67 | 17.800 |
09 mag 2024 | 44,34 | 44,88 | 44,34 | 44,77 | 44,77 | 48.800 |
08 mag 2024 | 44,14 | 44,38 | 44,10 | 44,36 | 44,36 | 37.100 |
07 mag 2024 | 44,37 | 44,74 | 44,37 | 44,45 | 44,45 | 17.300 |
06 mag 2024 | 44,21 | 44,32 | 44,19 | 44,29 | 44,29 | 35.800 |
03 mag 2024 | 44,31 | 44,39 | 43,73 | 43,79 | 43,79 | 35.300 |
02 mag 2024 | 43,30 | 43,65 | 43,04 | 43,65 | 43,65 | 20.700 |
01 mag 2024 | 42,87 | 43,63 | 42,78 | 42,93 | 42,93 | 20.100 |
30 apr 2024 | 43,22 | 43,33 | 42,79 | 42,84 | 42,84 | 31.900 |
29 apr 2024 | 43,55 | 43,66 | 43,39 | 43,63 | 43,63 | 26.700 |
26 apr 2024 | 43,17 | 43,46 | 43,10 | 43,36 | 43,36 | 22.000 |
25 apr 2024 | 42,92 | 43,08 | 42,69 | 43,04 | 43,04 | 33.300 |
24 apr 2024 | 43,48 | 43,48 | 43,08 | 43,38 | 43,38 | 69.000 |
23 apr 2024 | 42,87 | 43,57 | 42,79 | 43,53 | 43,53 | 35.800 |
22 apr 2024 | 42,57 | 42,97 | 42,38 | 42,78 | 42,78 | 19.500 |
19 apr 2024 | 41,87 | 42,50 | 41,87 | 42,35 | 42,35 | 31.600 |
18 apr 2024 | 42,23 | 42,58 | 42,02 | 42,09 | 42,09 | 268.700 |
17 apr 2024 | 42,66 | 42,69 | 42,03 | 42,08 | 42,08 | 53.100 |
16 apr 2024 | 42,41 | 42,50 | 42,10 | 42,34 | 42,34 | 18.900 |
15 apr 2024 | 43,23 | 43,27 | 42,47 | 42,67 | 42,67 | 22.800 |
12 apr 2024 | 43,32 | 43,53 | 42,82 | 42,93 | 42,93 | 36.100 |
11 apr 2024 | 43,55 | 43,71 | 43,27 | 43,56 | 43,56 | 18.000 |
10 apr 2024 | 43,82 | 43,82 | 43,11 | 43,39 | 43,39 | 23.200 |
09 apr 2024 | 44,57 | 44,65 | 44,25 | 44,54 | 44,54 | 65.500 |
08 apr 2024 | 44,52 | 44,55 | 44,29 | 44,40 | 44,40 | 21.600 |
05 apr 2024 | 44,06 | 44,37 | 43,89 | 44,22 | 44,22 | 22.400 |
04 apr 2024 | 44,86 | 44,86 | 43,89 | 44,06 | 44,06 | 29.600 |
03 apr 2024 | 44,05 | 44,52 | 44,05 | 44,35 | 44,35 | 62.300 |
02 apr 2024 | 44,38 | 44,38 | 43,93 | 44,08 | 44,08 | 31.600 |
01 apr 2024 | 45,31 | 45,31 | 44,78 | 44,87 | 44,87 | 56.900 |
28 mar 2024 | 45,06 | 45,42 | 45,06 | 45,20 | 45,20 | 100.700 |
27 mar 2024 | 44,28 | 44,98 | 44,28 | 44,98 | 44,98 | 47.100 |
26 mar 2024 | 44,45 | 44,45 | 43,93 | 44,05 | 44,05 | 22.600 |
25 mar 2024 | 44,30 | 44,42 | 44,16 | 44,20 | 44,20 | 24.400 |
22 mar 2024 | 44,71 | 44,77 | 44,16 | 44,23 | 44,23 | 20.000 |
21 mar 2024 | 44,41 | 44,78 | 44,41 | 44,71 | 44,71 | 61.900 |
20 mar 2024 | 43,43 | 44,33 | 43,39 | 44,26 | 44,26 | 145.200 |
19 mar 2024 | 42,95 | 43,54 | 42,95 | 43,54 | 43,54 | 61.400 |
19 mar 2024 | 0.089 Dividendo |
18 mar 2024 | 43,51 | 43,52 | 43,22 | 43,29 | 43,20 | 28.400 |
15 mar 2024 | 43,37 | 43,54 | 43,17 | 43,47 | 43,38 | 31.700 |
14 mar 2024 | 43,87 | 43,87 | 43,03 | 43,37 | 43,28 | 114.600 |
13 mar 2024 | 43,86 | 44,18 | 43,86 | 43,94 | 43,85 | 36.700 |
12 mar 2024 | 43,95 | 44,06 | 43,66 | 43,88 | 43,79 | 22.400 |
11 mar 2024 | 43,89 | 44,00 | 43,73 | 43,98 | 43,89 | 18.600 |
08 mar 2024 | 44,38 | 44,69 | 43,96 | 44,16 | 44,07 | 32.200 |
07 mar 2024 | 43,95 | 44,15 | 43,95 | 44,12 | 44,03 | 26.700 |
06 mar 2024 | 43,90 | 43,90 | 43,58 | 43,72 | 43,63 | 43.000 |
05 mar 2024 | 43,63 | 43,85 | 43,38 | 43,56 | 43,47 | 24.300 |
04 mar 2024 | 44,04 | 44,14 | 43,77 | 43,87 | 43,78 | 23.500 |
01 mar 2024 | 43,84 | 43,96 | 43,42 | 43,85 | 43,76 | 28.700 |
29 feb 2024 | 43,72 | 43,92 | 43,40 | 43,69 | 43,60 | 31.000 |
28 feb 2024 | 43,24 | 43,47 | 43,09 | 43,27 | 43,18 | 29.300 |
27 feb 2024 | 43,32 | 43,57 | 43,32 | 43,53 | 43,44 | 29.300 |
26 feb 2024 | 43,11 | 43,31 | 42,99 | 43,13 | 43,04 | 34.000 |
23 feb 2024 | 43,12 | 43,32 | 42,89 | 43,19 | 43,10 | 26.500 |
22 feb 2024 | 42,91 | 43,08 | 42,75 | 43,00 | 42,91 | 57.200 |
21 feb 2024 | 42,77 | 42,86 | 42,55 | 42,79 | 42,70 | 23.600 |
20 feb 2024 | 42,96 | 43,03 | 42,74 | 42,82 | 42,73 | 50.800 |
16 feb 2024 | 43,50 | 43,72 | 43,31 | 43,37 | 43,28 | 61.000 |
15 feb 2024 | 43,20 | 43,93 | 43,20 | 43,93 | 43,84 | 35.700 |
14 feb 2024 | 42,73 | 42,93 | 42,27 | 42,82 | 42,73 | 31.300 |
13 feb 2024 | 42,57 | 42,72 | 41,83 | 42,06 | 41,97 | 35.100 |
12 feb 2024 | 43,22 | 43,91 | 43,22 | 43,78 | 43,69 | 40.200 |
09 feb 2024 | 42,62 | 43,11 | 42,49 | 43,11 | 43,02 | 36.400 |
08 feb 2024 | 42,12 | 42,53 | 41,89 | 42,51 | 42,42 | 33.100 |
07 feb 2024 | 42,32 | 42,32 | 41,92 | 42,06 | 41,97 | 62.200 |
06 feb 2024 | 41,87 | 42,25 | 41,87 | 42,10 | 42,01 | 36.400 |
05 feb 2024 | 42,21 | 42,21 | 41,63 | 41,96 | 41,87 | 47.800 |
02 feb 2024 | 42,44 | 42,78 | 42,18 | 42,59 | 42,50 | 180.400 |
01 feb 2024 | 42,64 | 42,88 | 42,10 | 42,83 | 42,74 | 40.200 |
31 gen 2024 | 43,14 | 43,45 | 42,34 | 42,36 | 42,27 | 31.400 |
30 gen 2024 | 43,31 | 43,41 | 43,18 | 43,32 | 43,23 | 18.900 |
29 gen 2024 | 42,95 | 43,49 | 42,92 | 43,44 | 43,35 | 62.600 |
26 gen 2024 | 43,12 | 43,35 | 42,87 | 43,02 | 42,93 | 38.200 |
25 gen 2024 | 43,10 | 43,25 | 42,66 | 42,93 | 42,84 | 609.300 |
24 gen 2024 | 43,42 | 43,42 | 42,58 | 42,70 | 42,61 | 35.200 |
23 gen 2024 | 43,41 | 43,48 | 42,84 | 43,06 | 42,97 | 60.600 |
22 gen 2024 | 42,70 | 43,24 | 42,70 | 43,12 | 43,03 | 58.100 |
19 gen 2024 | 42,29 | 42,49 | 41,76 | 42,37 | 42,28 | 92.200 |
18 gen 2024 | 41,97 | 42,07 | 41,58 | 42,01 | 41,92 | 35.700 |
17 gen 2024 | 41,64 | 41,92 | 41,56 | 41,74 | 41,65 | 49.200 |
16 gen 2024 | 42,42 | 42,42 | 42,01 | 42,17 | 42,08 | 37.800 |
12 gen 2024 | 43,10 | 43,10 | 42,46 | 42,54 | 42,45 | 93.000 |
11 gen 2024 | 42,85 | 42,85 | 42,07 | 42,55 | 42,46 | 67.800 |
10 gen 2024 | 42,84 | 42,94 | 42,56 | 42,90 | 42,81 | 27.900 |
*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...