Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 42,77 | 42,77 | 42,12 | 42,40 | 42,40 | 596 |
13 giu 2024 | 42,84 | 42,84 | 42,84 | 42,84 | 42,84 | 300 |
12 giu 2024 | 43,72 | 43,72 | 43,33 | 43,33 | 43,33 | 322 |
11 giu 2024 | 42,24 | 42,24 | 41,89 | 42,15 | 42,15 | 345 |
10 giu 2024 | 44,00 | 45,00 | 42,92 | 43,44 | 43,44 | 98 |
07 giu 2024 | 43,54 | 43,64 | 43,30 | 43,64 | 43,64 | 625 |
06 giu 2024 | 42,81 | 43,70 | 42,81 | 43,54 | 43,54 | 579 |
05 giu 2024 | 43,32 | 43,32 | 42,80 | 43,12 | 43,12 | 23 |
04 giu 2024 | 43,69 | 43,69 | 42,98 | 43,32 | 43,32 | 184 |
03 giu 2024 | 43,36 | 43,60 | 43,36 | 43,60 | 43,60 | 40 |
31 mag 2024 | 43,44 | 43,44 | 42,72 | 43,04 | 43,04 | 829 |
29 mag 2024 | 41,84 | 42,00 | 41,76 | 42,00 | 42,00 | 1.007 |
28 mag 2024 | 41,72 | 42,08 | 41,67 | 42,00 | 42,00 | 789 |
27 mag 2024 | 41,98 | 41,98 | 41,14 | 41,81 | 41,81 | 99 |
24 mag 2024 | 41,06 | 41,68 | 41,06 | 41,68 | 41,68 | 573 |
23 mag 2024 | 41,13 | 41,13 | 40,75 | 40,75 | 40,75 | 575 |
22 mag 2024 | 41,96 | 42,06 | 41,76 | 42,04 | 42,04 | 350 |
21 mag 2024 | 41,64 | 41,92 | 41,64 | 41,92 | 41,92 | 260 |
20 mag 2024 | 42,44 | 42,48 | 41,64 | 41,64 | 41,64 | 157 |
17 mag 2024 | 42,68 | 42,75 | 42,40 | 42,75 | 42,75 | 391 |
16 mag 2024 | 43,04 | 43,32 | 43,04 | 43,04 | 43,04 | 640 |
15 mag 2024 | 43,36 | 43,36 | 43,36 | 43,36 | 43,36 | 460 |
14 mag 2024 | 42,70 | 42,76 | 42,70 | 42,72 | 42,72 | 1.162 |
13 mag 2024 | 42,20 | 42,28 | 42,15 | 42,15 | 42,15 | 1.141 |
10 mag 2024 | 41,88 | 41,97 | 41,76 | 41,96 | 41,96 | 802 |
09 mag 2024 | 41,25 | 41,89 | 41,25 | 41,88 | 41,88 | 736 |
08 mag 2024 | 40,48 | 41,25 | 40,48 | 41,25 | 41,25 | 961 |
07 mag 2024 | 40,40 | 40,40 | 40,30 | 40,30 | 40,30 | 394 |
06 mag 2024 | 39,92 | 40,12 | 39,92 | 40,12 | 40,12 | 298 |
03 mag 2024 | 39,72 | 39,72 | 39,40 | 39,40 | 39,40 | 539 |
02 mag 2024 | 39,69 | 39,72 | 39,32 | 39,64 | 39,64 | 807 |
30 apr 2024 | 40,08 | 40,16 | 40,04 | 40,12 | 40,12 | 373 |
29 apr 2024 | 39,56 | 39,68 | 39,48 | 39,48 | 39,48 | 221 |
26 apr 2024 | 40,08 | 40,28 | 40,08 | 40,20 | 40,20 | 287 |
25 apr 2024 | 37,66 | 38,12 | 37,66 | 38,12 | 38,12 | 26 |
24 apr 2024 | 37,40 | 37,44 | 37,36 | 37,44 | 37,44 | 17 |
23 apr 2024 | 37,04 | 37,12 | 37,04 | 37,12 | 37,12 | 25 |
22 apr 2024 | 36,76 | 36,76 | 36,64 | 36,72 | 36,72 | 14 |
19 apr 2024 | 36,41 | 36,41 | 36,40 | 36,40 | 36,40 | 28 |
18 apr 2024 | 35,47 | 36,40 | 35,47 | 36,40 | 36,40 | 35 |
17 apr 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | 19 |
16 apr 2024 | 36,04 | 36,04 | 35,52 | 35,92 | 35,92 | 27 |
15 apr 2024 | 36,36 | 36,36 | 35,72 | 35,72 | 35,72 | 65 |
12 apr 2024 | 35,64 | 35,68 | 35,56 | 35,56 | 35,56 | 4 |
11 apr 2024 | 35,28 | 35,48 | 35,28 | 35,48 | 35,48 | 2 |
10 apr 2024 | 35,84 | 36,16 | 35,80 | 35,80 | 35,80 | 15 |
09 apr 2024 | 35,80 | 35,84 | 35,80 | 35,84 | 35,84 | 5 |
08 apr 2024 | 36,20 | 36,20 | 35,88 | 36,12 | 36,12 | 321 |
05 apr 2024 | 36,00 | 36,28 | 36,00 | 36,15 | 36,15 | 71 |
04 apr 2024 | 36,32 | 36,32 | 36,08 | 36,08 | 36,08 | 5 |
03 apr 2024 | 35,55 | 35,64 | 35,55 | 35,58 | 35,58 | 7 |
02 apr 2024 | 34,53 | 34,62 | 34,38 | 34,38 | 34,38 | 1.033 |
01 apr 2024 | 34,25 | 34,25 | 33,90 | 34,17 | 34,17 | 9 |
28 mar 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | 5 |
27 mar 2024 | 33,50 | 33,66 | 33,45 | 33,45 | 33,45 | 562 |
26 mar 2024 | 33,15 | 33,75 | 33,15 | 33,42 | 33,42 | 51 |
25 mar 2024 | 33,38 | 33,38 | 32,98 | 33,20 | 33,20 | 10 |
22 mar 2024 | 33,30 | 33,38 | 33,08 | 33,38 | 33,38 | 2.043 |
21 mar 2024 | 32,67 | 32,67 | 32,65 | 32,65 | 32,65 | 506 |
20 mar 2024 | 31,29 | 32,13 | 31,29 | 32,07 | 32,07 | 33 |
19 mar 2024 | 31,29 | 31,29 | 31,26 | 31,29 | 31,29 | 14 |
18 mar 2024 | 33,00 | 33,00 | 31,29 | 31,29 | 31,29 | 710 |
15 mar 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | 42 |
14 mar 2024 | 30,90 | 31,50 | 30,90 | 31,50 | 31,50 | 329 |
14 mar 2024 | 1.471347 Dividendo |
13 mar 2024 | 33,24 | 33,24 | 32,98 | 33,01 | 31,54 | 1.638 |
12 mar 2024 | 32,43 | 33,38 | 32,43 | 33,09 | 31,62 | 566 |
11 mar 2024 | 32,80 | 32,80 | 32,58 | 32,58 | 31,13 | 23 |
08 mar 2024 | 33,06 | 33,30 | 32,80 | 32,80 | 31,34 | 23 |
07 mar 2024 | 32,50 | 32,50 | 32,10 | 32,43 | 30,98 | 145 |
06 mar 2024 | 32,76 | 32,76 | 32,38 | 32,55 | 31,10 | 76 |
05 mar 2024 | 31,86 | 32,19 | 31,86 | 32,19 | 30,76 | 1.002 |
04 mar 2024 | 31,65 | 31,68 | 31,65 | 31,68 | 30,27 | 60 |
01 mar 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 29,51 | - |
29 feb 2024 | 31,17 | 31,17 | 30,89 | 30,89 | 29,51 | 1.156 |
28 feb 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 28,78 | 5 |
27 feb 2024 | 30,00 | 30,06 | 29,85 | 29,85 | 28,52 | 29 |
26 feb 2024 | 29,98 | 30,00 | 29,98 | 30,00 | 28,66 | 11 |
23 feb 2024 | 29,55 | 29,98 | 29,55 | 29,98 | 28,64 | 66 |
22 feb 2024 | 29,21 | 29,28 | 29,21 | 29,28 | 27,97 | 3 |
21 feb 2024 | 29,28 | 29,28 | 29,22 | 29,22 | 27,92 | 33 |
20 feb 2024 | 28,89 | 29,07 | 28,86 | 28,92 | 27,63 | 10 |
19 feb 2024 | 29,63 | 29,79 | 29,63 | 29,79 | 28,46 | 34 |
16 feb 2024 | 28,98 | 29,67 | 28,98 | 29,28 | 27,97 | 18 |
15 feb 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 26,17 | 4 |
14 feb 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 25,37 | 3 |
09 feb 2024 | 26,85 | 26,85 | 26,75 | 26,75 | 25,56 | 12 |
08 feb 2024 | 27,75 | 27,78 | 27,60 | 27,60 | 26,37 | 162 |
07 feb 2024 | 27,77 | 27,77 | 27,69 | 27,69 | 26,46 | 143 |
06 feb 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 26,53 | - |
05 feb 2024 | 28,05 | 28,05 | 27,75 | 27,77 | 26,53 | 14 |
02 feb 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 27,12 | - |
01 feb 2024 | 28,26 | 28,38 | 28,26 | 28,38 | 27,12 | 21 |
31 gen 2024 | 28,85 | 28,85 | 28,53 | 28,53 | 27,26 | 112 |
30 gen 2024 | 28,98 | 29,00 | 28,94 | 29,00 | 27,71 | 5 |
29 gen 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 27,14 | - |
26 gen 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 27,14 | 1 |
25 gen 2024 | 28,03 | 28,03 | 27,60 | 27,60 | 26,37 | 2 |
24 gen 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 26,26 | - |
23 gen 2024 | 27,60 | 27,60 | 27,48 | 27,48 | 26,26 | 2 |
*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...