Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mag 2024 | 46,55 | 48,14 | 46,25 | 48,07 | 48,07 | 801.100 |
23 mag 2024 | 46,10 | 46,77 | 45,41 | 46,01 | 46,01 | 944.100 |
22 mag 2024 | 43,56 | 47,68 | 43,02 | 45,10 | 45,10 | 1.222.000 |
21 mag 2024 | 44,20 | 45,07 | 44,06 | 44,81 | 44,81 | 598.600 |
20 mag 2024 | 43,97 | 44,60 | 43,73 | 44,15 | 44,15 | 513.200 |
17 mag 2024 | 44,22 | 44,22 | 42,91 | 43,73 | 43,73 | 451.800 |
16 mag 2024 | 44,29 | 44,83 | 43,59 | 43,90 | 43,90 | 459.900 |
15 mag 2024 | 44,30 | 44,53 | 43,61 | 44,32 | 44,32 | 618.400 |
14 mag 2024 | 43,30 | 44,20 | 42,94 | 44,02 | 44,02 | 574.800 |
13 mag 2024 | 43,44 | 43,60 | 42,60 | 43,29 | 43,29 | 472.500 |
10 mag 2024 | 44,49 | 45,10 | 43,15 | 43,17 | 43,17 | 677.800 |
09 mag 2024 | 43,46 | 44,33 | 43,46 | 44,10 | 44,10 | 679.800 |
08 mag 2024 | 42,26 | 43,93 | 42,15 | 43,77 | 43,77 | 827.100 |
07 mag 2024 | 41,28 | 42,72 | 41,00 | 42,27 | 42,27 | 778.000 |
07 mag 2024 | 1 Dividendo |
06 mag 2024 | 43,42 | 43,75 | 41,88 | 42,00 | 41,00 | 963.900 |
03 mag 2024 | 43,01 | 43,49 | 42,33 | 42,89 | 41,87 | 892.600 |
02 mag 2024 | 41,66 | 42,89 | 41,52 | 42,64 | 41,62 | 825.900 |
01 mag 2024 | 41,47 | 41,94 | 40,77 | 41,10 | 40,12 | 501.500 |
30 apr 2024 | 42,20 | 42,40 | 41,15 | 41,32 | 40,34 | 663.000 |
29 apr 2024 | 41,75 | 42,48 | 41,23 | 42,39 | 41,38 | 542.300 |
26 apr 2024 | 41,46 | 42,33 | 40,93 | 41,78 | 40,79 | 570.600 |
25 apr 2024 | 41,64 | 41,96 | 39,91 | 41,28 | 40,30 | 866.100 |
24 apr 2024 | 42,04 | 42,75 | 41,68 | 41,81 | 40,81 | 598.500 |
23 apr 2024 | 40,78 | 41,82 | 39,78 | 41,74 | 40,75 | 793.100 |
22 apr 2024 | 39,77 | 40,96 | 39,43 | 40,89 | 39,92 | 520.500 |
19 apr 2024 | 39,34 | 40,18 | 39,32 | 39,80 | 38,85 | 586.900 |
18 apr 2024 | 40,20 | 40,53 | 39,27 | 39,46 | 38,52 | 546.400 |
17 apr 2024 | 40,00 | 41,13 | 39,70 | 40,29 | 39,33 | 683.700 |
16 apr 2024 | 38,89 | 39,61 | 38,15 | 39,09 | 38,16 | 479.300 |
15 apr 2024 | 39,51 | 40,46 | 38,82 | 39,06 | 38,13 | 600.600 |
12 apr 2024 | 40,25 | 40,40 | 39,13 | 39,35 | 38,41 | 487.600 |
11 apr 2024 | 39,22 | 39,90 | 38,98 | 39,83 | 38,88 | 464.000 |
10 apr 2024 | 38,72 | 39,12 | 37,54 | 38,64 | 37,72 | 496.700 |
09 apr 2024 | 40,14 | 40,28 | 38,71 | 38,81 | 37,89 | 704.400 |
08 apr 2024 | 40,13 | 40,40 | 38,79 | 40,04 | 39,09 | 814.000 |
05 apr 2024 | 39,77 | 40,55 | 38,93 | 40,06 | 39,11 | 742.200 |
04 apr 2024 | 42,24 | 42,28 | 39,61 | 39,80 | 38,85 | 1.327.000 |
03 apr 2024 | 40,93 | 42,31 | 40,13 | 42,20 | 41,20 | 876.400 |
02 apr 2024 | 40,70 | 41,22 | 39,70 | 40,83 | 39,86 | 1.107.900 |
01 apr 2024 | 38,50 | 41,10 | 38,46 | 40,87 | 39,90 | 1.874.000 |
28 mar 2024 | 37,69 | 38,47 | 37,54 | 38,46 | 37,54 | 696.700 |
27 mar 2024 | 37,31 | 37,58 | 36,87 | 37,45 | 36,56 | 411.000 |
26 mar 2024 | 37,84 | 38,14 | 36,63 | 37,01 | 36,13 | 574.100 |
25 mar 2024 | 37,70 | 38,60 | 37,43 | 37,67 | 36,77 | 558.300 |
22 mar 2024 | 38,16 | 38,72 | 37,90 | 38,04 | 37,13 | 630.300 |
21 mar 2024 | 37,46 | 38,43 | 37,40 | 38,25 | 37,34 | 659.900 |
20 mar 2024 | 37,33 | 37,41 | 36,38 | 37,32 | 36,43 | 565.900 |
19 mar 2024 | 36,82 | 37,71 | 36,68 | 37,68 | 36,78 | 440.700 |
18 mar 2024 | 37,55 | 37,70 | 37,01 | 37,19 | 36,30 | 554.300 |
15 mar 2024 | 37,24 | 38,08 | 37,24 | 37,71 | 36,81 | 2.110.200 |
14 mar 2024 | 38,00 | 38,15 | 37,02 | 37,39 | 36,50 | 558.200 |
13 mar 2024 | 38,04 | 38,56 | 37,85 | 37,89 | 36,99 | 647.100 |
12 mar 2024 | 38,21 | 38,97 | 37,59 | 37,63 | 36,73 | 704.400 |
11 mar 2024 | 37,38 | 37,95 | 36,88 | 37,78 | 36,88 | 646.800 |
08 mar 2024 | 37,80 | 38,45 | 37,06 | 37,58 | 36,69 | 769.700 |
07 mar 2024 | 36,69 | 37,83 | 36,47 | 37,62 | 36,72 | 614.200 |
06 mar 2024 | 36,58 | 36,79 | 35,82 | 36,56 | 35,69 | 648.200 |
05 mar 2024 | 34,60 | 36,59 | 34,53 | 36,12 | 35,26 | 892.800 |
04 mar 2024 | 36,21 | 36,25 | 34,73 | 34,93 | 34,10 | 1.052.700 |
01 mar 2024 | 36,58 | 36,90 | 35,95 | 36,23 | 35,37 | 771.500 |
29 feb 2024 | 35,70 | 36,80 | 35,70 | 36,15 | 35,29 | 762.500 |
28 feb 2024 | 35,59 | 36,76 | 35,59 | 36,12 | 35,26 | 573.500 |
27 feb 2024 | 36,23 | 36,24 | 35,01 | 35,58 | 34,73 | 708.800 |
26 feb 2024 | 36,00 | 37,45 | 35,79 | 36,23 | 35,37 | 790.100 |
23 feb 2024 | 35,43 | 36,17 | 34,85 | 35,85 | 35,00 | 570.900 |
22 feb 2024 | 35,20 | 35,99 | 34,70 | 35,66 | 34,81 | 751.700 |
21 feb 2024 | 34,14 | 35,62 | 34,14 | 35,33 | 34,49 | 923.000 |
20 feb 2024 | 34,95 | 34,97 | 33,03 | 33,86 | 33,05 | 1.159.800 |
16 feb 2024 | 35,64 | 36,26 | 34,78 | 34,99 | 34,16 | 772.800 |
15 feb 2024 | 35,00 | 35,69 | 34,50 | 35,40 | 34,56 | 1.119.500 |
14 feb 2024 | 36,20 | 36,31 | 35,59 | 36,16 | 35,30 | 631.800 |
13 feb 2024 | 35,28 | 35,54 | 34,82 | 35,48 | 34,64 | 577.200 |
12 feb 2024 | 35,15 | 36,36 | 35,15 | 35,71 | 34,86 | 939.500 |
09 feb 2024 | 36,10 | 36,34 | 34,77 | 35,00 | 34,17 | 938.700 |
08 feb 2024 | 35,72 | 36,15 | 35,50 | 36,03 | 35,17 | 776.800 |
07 feb 2024 | 35,50 | 35,98 | 35,13 | 35,78 | 34,93 | 1.077.100 |
06 feb 2024 | 34,93 | 36,56 | 34,90 | 35,88 | 35,03 | 1.507.200 |
05 feb 2024 | 35,17 | 35,83 | 34,43 | 34,93 | 34,10 | 1.799.000 |
02 feb 2024 | 37,10 | 37,44 | 35,04 | 35,56 | 34,71 | 1.754.400 |
02 feb 2024 | 1 Dividendo |
01 feb 2024 | 38,58 | 40,03 | 35,86 | 38,13 | 36,25 | 2.657.400 |
31 gen 2024 | 38,22 | 38,40 | 37,03 | 37,44 | 35,59 | 1.587.000 |
30 gen 2024 | 38,50 | 39,01 | 37,75 | 38,88 | 36,96 | 1.274.100 |
29 gen 2024 | 39,47 | 39,60 | 38,08 | 38,71 | 36,80 | 1.155.900 |
26 gen 2024 | 40,25 | 40,25 | 38,07 | 39,33 | 37,39 | 2.052.400 |
25 gen 2024 | 41,81 | 42,05 | 39,75 | 41,06 | 39,03 | 1.660.100 |
24 gen 2024 | 42,04 | 42,71 | 41,77 | 42,47 | 40,37 | 804.400 |
23 gen 2024 | 40,35 | 41,03 | 39,00 | 40,85 | 38,83 | 984.400 |
22 gen 2024 | 41,67 | 42,47 | 40,90 | 40,97 | 38,95 | 777.800 |
19 gen 2024 | 41,65 | 42,17 | 41,02 | 41,92 | 39,85 | 992.300 |
18 gen 2024 | 41,89 | 42,00 | 40,28 | 41,33 | 39,29 | 1.173.600 |
17 gen 2024 | 40,62 | 42,81 | 40,09 | 42,06 | 39,98 | 1.450.000 |
16 gen 2024 | 43,03 | 43,42 | 40,87 | 40,98 | 38,96 | 982.700 |
12 gen 2024 | 42,38 | 43,30 | 41,69 | 42,53 | 40,43 | 982.100 |
11 gen 2024 | 42,27 | 42,50 | 39,40 | 41,22 | 39,18 | 2.250.800 |
10 gen 2024 | 46,25 | 46,34 | 43,50 | 44,06 | 41,88 | 1.131.200 |
09 gen 2024 | 47,50 | 47,76 | 44,70 | 45,95 | 43,68 | 1.183.900 |
08 gen 2024 | 47,08 | 47,54 | 45,05 | 47,44 | 45,10 | 1.140.100 |
05 gen 2024 | 47,45 | 49,54 | 47,05 | 47,80 | 45,44 | 1.495.900 |
*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...