Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 mag 2024 | 49,32 | 49,32 | 49,32 | 49,32 | 49,32 | - |
14 mag 2024 | 48,78 | 49,24 | 48,78 | 49,24 | 49,24 | - |
13 mag 2024 | 49,50 | 49,50 | 49,09 | 49,20 | 49,20 | 30 |
10 mag 2024 | 48,08 | 49,36 | 48,08 | 49,36 | 49,36 | - |
09 mag 2024 | 47,81 | 47,95 | 47,70 | 47,95 | 47,95 | - |
08 mag 2024 | 47,91 | 48,50 | 47,86 | 48,07 | 48,07 | - |
07 mag 2024 | 47,36 | 47,45 | 47,23 | 47,45 | 47,45 | - |
06 mag 2024 | 46,63 | 47,45 | 46,63 | 47,45 | 47,45 | - |
03 mag 2024 | 45,65 | 46,35 | 45,65 | 46,35 | 46,35 | - |
02 mag 2024 | 45,68 | 45,68 | 45,48 | 45,55 | 45,55 | 213 |
30 apr 2024 | 46,17 | 46,17 | 45,42 | 45,46 | 45,46 | - |
29 apr 2024 | 45,35 | 46,65 | 45,35 | 46,65 | 46,65 | - |
26 apr 2024 | 44,22 | 44,81 | 44,22 | 44,79 | 44,79 | - |
25 apr 2024 | 44,40 | 44,40 | 43,82 | 43,82 | 43,82 | - |
24 apr 2024 | 43,37 | 45,47 | 43,37 | 44,80 | 44,80 | - |
23 apr 2024 | 43,34 | 43,69 | 43,34 | 43,63 | 43,63 | - |
22 apr 2024 | 43,11 | 43,22 | 43,11 | 43,22 | 43,22 | - |
19 apr 2024 | 42,54 | 43,15 | 42,54 | 43,15 | 43,15 | - |
18 apr 2024 | 43,17 | 43,17 | 43,17 | 43,17 | 43,17 | - |
17 apr 2024 | 43,39 | 43,39 | 43,39 | 43,39 | 43,39 | - |
16 apr 2024 | 43,69 | 43,69 | 43,51 | 43,51 | 43,51 | - |
15 apr 2024 | 44,21 | 44,32 | 44,13 | 44,32 | 44,32 | 49 |
12 apr 2024 | 44,16 | 44,83 | 44,16 | 44,37 | 44,37 | - |
11 apr 2024 | 43,80 | 43,94 | 43,80 | 43,94 | 43,94 | 64 |
10 apr 2024 | 43,25 | 44,42 | 43,25 | 43,87 | 43,87 | - |
09 apr 2024 | 42,97 | 43,09 | 42,97 | 43,08 | 43,08 | - |
08 apr 2024 | 42,64 | 42,64 | 42,59 | 42,59 | 42,59 | - |
05 apr 2024 | 42,32 | 42,78 | 42,32 | 42,78 | 42,78 | - |
04 apr 2024 | 43,00 | 43,20 | 43,00 | 43,17 | 43,17 | - |
03 apr 2024 | 42,93 | 43,20 | 42,92 | 43,02 | 43,02 | - |
02 apr 2024 | 43,05 | 43,86 | 43,05 | 43,24 | 43,24 | - |
28 mar 2024 | 42,84 | 43,29 | 42,81 | 42,81 | 42,81 | 140 |
27 mar 2024 | 42,90 | 42,90 | 42,51 | 42,83 | 42,83 | - |
26 mar 2024 | 42,86 | 42,87 | 42,62 | 42,87 | 42,87 | - |
25 mar 2024 | 42,74 | 43,00 | 42,74 | 42,91 | 42,91 | - |
22 mar 2024 | 43,10 | 43,10 | 43,07 | 43,07 | 43,07 | - |
21 mar 2024 | 43,84 | 43,84 | 43,09 | 43,44 | 43,44 | - |
20 mar 2024 | 43,07 | 43,19 | 43,02 | 43,19 | 43,19 | - |
19 mar 2024 | 42,58 | 43,22 | 42,58 | 43,02 | 43,02 | - |
18 mar 2024 | 42,91 | 43,03 | 42,74 | 42,88 | 42,88 | - |
15 mar 2024 | 43,25 | 43,25 | 43,06 | 43,06 | 43,06 | - |
14 mar 2024 | 43,12 | 43,37 | 43,12 | 43,37 | 43,37 | - |
13 mar 2024 | 43,34 | 43,41 | 43,10 | 43,29 | 43,29 | 145 |
12 mar 2024 | 42,32 | 42,32 | 42,14 | 42,14 | 42,14 | - |
11 mar 2024 | 42,41 | 42,41 | 41,75 | 42,01 | 42,01 | - |
08 mar 2024 | 43,11 | 43,11 | 43,11 | 43,11 | 43,11 | - |
07 mar 2024 | 42,38 | 43,34 | 42,38 | 43,34 | 43,34 | - |
06 mar 2024 | 42,56 | 42,77 | 42,56 | 42,57 | 42,57 | - |
05 mar 2024 | 43,08 | 43,08 | 42,63 | 42,64 | 42,64 | - |
04 mar 2024 | 43,62 | 43,62 | 42,89 | 43,22 | 43,22 | 45 |
01 mar 2024 | 43,57 | 43,93 | 43,54 | 43,70 | 43,70 | - |
01 mar 2024 | 1.75 Dividendo |
29 feb 2024 | 45,91 | 45,91 | 45,20 | 45,20 | 43,45 | - |
28 feb 2024 | 46,18 | 46,18 | 46,13 | 46,13 | 44,34 | 25 |
27 feb 2024 | 46,34 | 46,49 | 46,21 | 46,21 | 44,42 | - |
26 feb 2024 | 46,49 | 46,49 | 46,43 | 46,43 | 44,63 | - |
23 feb 2024 | 46,35 | 46,47 | 46,35 | 46,47 | 44,67 | - |
22 feb 2024 | 46,99 | 46,99 | 46,40 | 46,87 | 45,06 | 79 |
21 feb 2024 | 45,95 | 46,74 | 45,95 | 46,64 | 44,83 | - |
20 feb 2024 | 46,05 | 46,05 | 45,81 | 45,81 | 44,04 | - |
19 feb 2024 | 46,81 | 46,81 | 46,81 | 46,81 | 45,00 | - |
16 feb 2024 | 45,52 | 46,62 | 45,52 | 46,62 | 44,82 | - |
15 feb 2024 | 45,67 | 45,92 | 45,56 | 45,56 | 43,80 | - |
14 feb 2024 | 44,87 | 45,22 | 44,87 | 45,22 | 43,47 | - |
13 feb 2024 | 44,86 | 44,86 | 44,86 | 44,86 | 43,12 | - |
12 feb 2024 | 46,27 | 46,27 | 45,32 | 45,32 | 43,57 | - |
09 feb 2024 | 46,34 | 46,97 | 46,34 | 46,55 | 44,75 | - |
08 feb 2024 | 46,32 | 46,32 | 46,32 | 46,32 | 44,53 | - |
07 feb 2024 | 46,15 | 46,28 | 46,01 | 46,01 | 44,23 | 22 |
06 feb 2024 | 45,48 | 46,01 | 45,48 | 46,01 | 44,23 | - |
05 feb 2024 | 46,24 | 46,24 | 45,33 | 45,33 | 43,57 | - |
02 feb 2024 | 46,33 | 46,66 | 46,20 | 46,24 | 44,45 | - |
01 feb 2024 | 45,56 | 46,26 | 45,56 | 46,15 | 44,36 | - |
31 gen 2024 | 45,51 | 45,94 | 45,51 | 45,94 | 44,16 | 100 |
30 gen 2024 | 46,32 | 46,32 | 45,94 | 45,94 | 44,16 | 300 |
29 gen 2024 | 45,96 | 46,06 | 45,96 | 46,06 | 44,28 | 41 |
26 gen 2024 | 44,57 | 45,38 | 44,57 | 45,38 | 43,62 | - |
25 gen 2024 | 44,32 | 44,56 | 44,32 | 44,47 | 42,75 | - |
24 gen 2024 | 43,30 | 44,62 | 43,30 | 44,62 | 42,89 | 4 |
23 gen 2024 | 42,97 | 43,50 | 42,97 | 43,50 | 41,82 | - |
22 gen 2024 | 42,44 | 42,83 | 42,44 | 42,83 | 41,17 | - |
19 gen 2024 | 42,78 | 42,87 | 42,28 | 42,28 | 40,64 | - |
18 gen 2024 | 42,58 | 42,58 | 42,15 | 42,15 | 40,52 | - |
17 gen 2024 | 44,74 | 44,74 | 42,73 | 42,73 | 41,08 | - |
16 gen 2024 | 44,94 | 44,99 | 44,94 | 44,99 | 43,25 | - |
15 gen 2024 | 45,33 | 45,33 | 45,33 | 45,33 | 43,57 | - |
12 gen 2024 | 45,12 | 45,49 | 45,12 | 45,33 | 43,57 | - |
11 gen 2024 | 45,56 | 45,59 | 44,95 | 44,95 | 43,21 | - |
10 gen 2024 | 45,16 | 45,51 | 45,16 | 45,51 | 43,75 | - |
09 gen 2024 | 45,75 | 45,92 | 45,68 | 45,68 | 43,91 | - |
08 gen 2024 | 45,61 | 45,62 | 45,41 | 45,57 | 43,81 | - |
05 gen 2024 | 45,14 | 45,15 | 44,65 | 44,65 | 42,92 | - |
04 gen 2024 | 45,30 | 45,30 | 45,01 | 45,01 | 43,27 | 50 |
03 gen 2024 | 44,71 | 44,91 | 44,70 | 44,91 | 43,17 | - |
02 gen 2024 | 45,08 | 45,43 | 45,08 | 45,43 | 43,67 | 110 |
29 dic 2023 | 44,46 | 45,15 | 44,46 | 45,15 | 43,40 | - |
28 dic 2023 | 44,62 | 44,62 | 44,41 | 44,47 | 42,75 | 50 |
27 dic 2023 | 44,55 | 44,75 | 44,55 | 44,63 | 42,90 | - |
22 dic 2023 | 43,56 | 44,66 | 43,56 | 44,66 | 42,93 | 85 |
21 dic 2023 | 43,32 | 43,64 | 43,32 | 43,64 | 41,95 | - |
*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...