Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 39,20 | 39,39 | 39,09 | 39,09 | 39,09 | 1.770 |
20 giu 2024 | 42,45 | 42,45 | 42,10 | 42,10 | 42,10 | - |
19 giu 2024 | 43,20 | 43,20 | 41,53 | 41,59 | 41,59 | 200 |
18 giu 2024 | 40,83 | 40,86 | 40,60 | 40,70 | 40,70 | 650 |
17 giu 2024 | 40,38 | 40,38 | 40,34 | 40,34 | 40,34 | - |
14 giu 2024 | 41,06 | 41,06 | 39,79 | 39,84 | 39,84 | 625 |
13 giu 2024 | 41,61 | 41,61 | 41,10 | 41,14 | 41,14 | 3 |
12 giu 2024 | 41,06 | 42,04 | 41,06 | 41,73 | 41,73 | 560 |
11 giu 2024 | 41,07 | 41,07 | 40,89 | 40,89 | 40,89 | - |
10 giu 2024 | 41,19 | 41,25 | 41,18 | 41,25 | 41,25 | 280 |
07 giu 2024 | 41,42 | 41,42 | 40,80 | 41,18 | 41,18 | 2 |
06 giu 2024 | 42,37 | 42,37 | 42,28 | 42,28 | 42,28 | 35 |
05 giu 2024 | 41,94 | 42,30 | 41,94 | 42,30 | 42,30 | 100 |
04 giu 2024 | 42,63 | 42,63 | 42,38 | 42,58 | 42,58 | 3 |
03 giu 2024 | 43,68 | 43,68 | 42,90 | 42,90 | 42,90 | 68 |
31 mag 2024 | 43,41 | 43,41 | 43,41 | 43,41 | 43,41 | 12 |
30 mag 2024 | 43,21 | 43,21 | 43,19 | 43,19 | 43,19 | - |
30 mag 2024 | 0.7 Dividendo |
29 mag 2024 | 45,47 | 45,47 | 43,98 | 43,98 | 43,28 | 276 |
28 mag 2024 | 46,41 | 46,41 | 45,99 | 45,99 | 45,26 | 73 |
27 mag 2024 | 45,43 | 45,43 | 45,43 | 45,43 | 44,71 | - |
24 mag 2024 | 45,85 | 45,85 | 45,41 | 45,41 | 44,69 | - |
23 mag 2024 | 45,53 | 46,20 | 45,49 | 45,49 | 44,77 | 264 |
22 mag 2024 | 44,88 | 44,88 | 44,24 | 44,32 | 43,61 | 855 |
21 mag 2024 | 45,13 | 45,14 | 44,58 | 45,14 | 44,42 | 25 |
20 mag 2024 | 45,03 | 45,03 | 45,03 | 45,03 | 44,31 | 21 |
17 mag 2024 | 45,44 | 45,44 | 45,44 | 45,44 | 44,72 | 80 |
16 mag 2024 | 46,65 | 46,65 | 45,38 | 45,38 | 44,66 | - |
15 mag 2024 | 45,62 | 45,62 | 45,62 | 45,62 | 44,89 | - |
14 mag 2024 | 45,63 | 45,74 | 45,63 | 45,72 | 44,99 | 100 |
13 mag 2024 | 45,61 | 45,74 | 45,61 | 45,74 | 45,01 | 400 |
10 mag 2024 | 44,86 | 45,92 | 44,86 | 45,92 | 45,19 | 64 |
09 mag 2024 | 44,86 | 44,86 | 44,86 | 44,86 | 44,15 | - |
08 mag 2024 | 44,73 | 44,73 | 44,66 | 44,66 | 43,95 | 12 |
07 mag 2024 | 44,46 | 44,74 | 44,33 | 44,35 | 43,64 | 685 |
06 mag 2024 | 43,07 | 44,66 | 43,07 | 44,66 | 43,95 | 513 |
03 mag 2024 | 42,76 | 42,97 | 42,76 | 42,97 | 42,29 | 300 |
02 mag 2024 | 42,94 | 42,94 | 42,94 | 42,94 | 42,26 | - |
30 apr 2024 | 44,00 | 44,02 | 43,09 | 43,09 | 42,40 | 110 |
29 apr 2024 | 44,32 | 44,32 | 43,48 | 43,93 | 43,23 | 120 |
26 apr 2024 | 44,43 | 44,71 | 43,78 | 44,00 | 43,30 | 125 |
25 apr 2024 | 44,80 | 47,00 | 43,60 | 43,63 | 42,94 | 1.375 |
24 apr 2024 | 47,12 | 47,27 | 47,12 | 47,27 | 46,52 | 421 |
23 apr 2024 | 46,80 | 47,31 | 46,80 | 46,88 | 46,13 | 1.050 |
22 apr 2024 | 47,29 | 47,29 | 46,96 | 46,96 | 46,21 | - |
19 apr 2024 | 46,88 | 46,88 | 46,64 | 46,80 | 46,06 | 25 |
18 apr 2024 | 47,46 | 47,46 | 47,46 | 47,46 | 46,70 | - |
17 apr 2024 | 47,40 | 47,40 | 47,08 | 47,08 | 46,33 | - |
16 apr 2024 | 47,57 | 47,63 | 47,01 | 47,01 | 46,26 | 528 |
15 apr 2024 | 47,50 | 48,62 | 47,40 | 48,62 | 47,85 | 1.380 |
12 apr 2024 | 48,83 | 48,83 | 47,86 | 47,86 | 47,10 | 300 |
11 apr 2024 | 48,86 | 48,94 | 48,13 | 48,44 | 47,67 | 119 |
10 apr 2024 | 48,70 | 48,70 | 48,10 | 48,54 | 47,77 | 400 |
09 apr 2024 | 48,48 | 49,71 | 48,48 | 48,98 | 48,20 | 656 |
08 apr 2024 | 48,14 | 48,14 | 47,59 | 47,59 | 46,83 | 23 |
05 apr 2024 | 46,93 | 48,00 | 46,93 | 48,00 | 47,24 | 96 |
04 apr 2024 | 49,06 | 49,06 | 45,99 | 46,20 | 45,46 | 2.978 |
03 apr 2024 | 48,04 | 48,88 | 48,04 | 48,79 | 48,01 | 513 |
02 apr 2024 | 48,90 | 49,68 | 48,68 | 48,68 | 47,91 | 377 |
28 mar 2024 | 48,90 | 48,90 | 48,64 | 48,74 | 47,96 | 486 |
27 mar 2024 | 49,81 | 49,81 | 48,90 | 49,22 | 48,44 | 20 |
26 mar 2024 | 49,34 | 49,83 | 49,34 | 49,51 | 48,72 | 500 |
25 mar 2024 | 51,10 | 51,10 | 49,20 | 49,20 | 48,42 | 481 |
22 mar 2024 | 50,84 | 51,56 | 50,52 | 50,52 | 49,72 | 511 |
21 mar 2024 | 49,69 | 51,18 | 49,65 | 50,94 | 50,13 | 870 |
20 mar 2024 | 48,92 | 48,92 | 48,80 | 48,80 | 48,02 | 365 |
19 mar 2024 | 48,79 | 49,01 | 48,03 | 48,79 | 48,01 | 275 |
18 mar 2024 | 48,91 | 48,99 | 48,73 | 48,73 | 47,95 | 166 |
15 mar 2024 | 48,44 | 48,95 | 48,44 | 48,87 | 48,09 | 1.200 |
14 mar 2024 | 48,93 | 48,93 | 48,59 | 48,59 | 47,82 | 1.000 |
13 mar 2024 | 48,74 | 49,20 | 48,74 | 49,00 | 48,22 | 30 |
12 mar 2024 | 48,88 | 48,88 | 48,31 | 48,88 | 48,10 | 425 |
11 mar 2024 | 48,00 | 48,55 | 47,68 | 48,55 | 47,78 | 1.180 |
08 mar 2024 | 47,41 | 48,54 | 47,41 | 47,86 | 47,10 | 1.684 |
07 mar 2024 | 47,11 | 47,62 | 47,11 | 47,30 | 46,55 | 1.600 |
06 mar 2024 | 45,72 | 46,92 | 45,72 | 46,89 | 46,14 | 200 |
05 mar 2024 | 45,75 | 46,48 | 45,58 | 45,58 | 44,85 | 326 |
04 mar 2024 | 47,38 | 47,38 | 46,20 | 46,20 | 45,46 | 325 |
01 mar 2024 | 48,43 | 48,43 | 46,42 | 47,31 | 46,56 | 197 |
29 feb 2024 | 43,91 | 46,95 | 43,91 | 46,32 | 45,58 | 1.846 |
28 feb 2024 | 42,57 | 43,62 | 42,52 | 43,62 | 42,93 | 380 |
27 feb 2024 | 42,31 | 43,01 | 42,31 | 42,60 | 41,92 | 198 |
26 feb 2024 | 42,19 | 42,19 | 41,93 | 41,93 | 41,26 | 15 |
23 feb 2024 | 42,50 | 42,50 | 42,08 | 42,08 | 41,41 | 640 |
22 feb 2024 | 41,87 | 42,53 | 41,87 | 42,53 | 41,85 | 45 |
21 feb 2024 | 41,37 | 41,68 | 41,37 | 41,65 | 40,99 | 875 |
20 feb 2024 | 41,81 | 41,81 | 41,16 | 41,16 | 40,50 | 516 |
19 feb 2024 | 41,97 | 41,97 | 41,57 | 41,57 | 40,91 | 138 |
16 feb 2024 | 41,56 | 42,11 | 41,52 | 41,52 | 40,86 | 600 |
15 feb 2024 | 43,02 | 43,02 | 40,93 | 40,93 | 40,28 | 720 |
14 feb 2024 | 42,18 | 42,25 | 41,81 | 42,22 | 41,55 | 420 |
13 feb 2024 | 42,47 | 42,47 | 41,14 | 41,14 | 40,49 | 151 |
12 feb 2024 | 41,70 | 42,44 | 41,70 | 42,44 | 41,76 | 915 |
09 feb 2024 | 41,90 | 41,90 | 41,29 | 41,29 | 40,63 | 125 |
08 feb 2024 | 41,60 | 41,77 | 41,57 | 41,57 | 40,91 | 104 |
07 feb 2024 | 41,92 | 41,92 | 41,27 | 41,27 | 40,61 | 98 |
06 feb 2024 | 41,71 | 42,11 | 41,46 | 42,04 | 41,37 | 1.179 |
05 feb 2024 | 43,21 | 43,32 | 41,67 | 41,67 | 41,01 | 2.230 |
02 feb 2024 | 42,85 | 43,22 | 42,85 | 43,11 | 42,42 | 100 |
01 feb 2024 | 42,40 | 42,70 | 41,88 | 41,88 | 41,21 | 395 |
*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...