Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 42,86 | 44,20 | 43,03 | 44,07 | 44,07 | 76.064 |
01 mag 2024 | 43,26 | 43,33 | 42,01 | 42,57 | 42,57 | 101.800 |
30 apr 2024 | 44,32 | 44,44 | 43,00 | 43,15 | 43,15 | 90.000 |
29 apr 2024 | 44,71 | 44,79 | 44,01 | 44,20 | 44,20 | 88.100 |
26 apr 2024 | 44,00 | 44,71 | 43,70 | 44,71 | 44,71 | 106.500 |
25 apr 2024 | 43,73 | 44,45 | 43,19 | 43,95 | 43,95 | 194.200 |
24 apr 2024 | 42,33 | 44,00 | 42,17 | 43,85 | 43,85 | 249.000 |
23 apr 2024 | 42,41 | 43,22 | 42,05 | 42,12 | 42,12 | 178.100 |
22 apr 2024 | 41,09 | 42,38 | 40,92 | 42,33 | 42,33 | 209.000 |
19 apr 2024 | 41,24 | 41,71 | 40,94 | 41,33 | 41,33 | 64.200 |
18 apr 2024 | 42,11 | 42,11 | 41,01 | 41,39 | 41,39 | 54.300 |
17 apr 2024 | 42,26 | 42,75 | 41,92 | 42,02 | 42,02 | 73.700 |
16 apr 2024 | 42,71 | 42,71 | 41,71 | 42,26 | 42,26 | 84.100 |
15 apr 2024 | 43,22 | 43,79 | 42,40 | 42,53 | 42,53 | 90.600 |
12 apr 2024 | 43,78 | 43,80 | 42,47 | 42,95 | 42,95 | 121.800 |
11 apr 2024 | 42,73 | 43,99 | 42,30 | 43,40 | 43,40 | 158.300 |
10 apr 2024 | 41,35 | 42,39 | 40,61 | 41,73 | 41,73 | 151.000 |
09 apr 2024 | 42,55 | 42,55 | 41,56 | 41,73 | 41,73 | 135.800 |
08 apr 2024 | 42,97 | 43,13 | 42,31 | 42,50 | 42,50 | 141.000 |
05 apr 2024 | 42,61 | 42,92 | 42,39 | 42,76 | 42,76 | 44.400 |
04 apr 2024 | 43,45 | 43,59 | 42,46 | 42,55 | 42,55 | 106.900 |
03 apr 2024 | 42,04 | 43,45 | 42,04 | 43,32 | 43,32 | 93.400 |
02 apr 2024 | 42,49 | 42,49 | 41,30 | 42,14 | 42,14 | 87.500 |
01 apr 2024 | 42,72 | 43,24 | 42,33 | 42,49 | 42,49 | 49.800 |
28 mar 2024 | 42,60 | 43,43 | 42,33 | 42,62 | 42,62 | 94.900 |
27 mar 2024 | 42,68 | 43,14 | 42,16 | 42,57 | 42,57 | 211.600 |
26 mar 2024 | 43,40 | 43,69 | 42,01 | 42,71 | 42,71 | 255.900 |
25 mar 2024 | 42,40 | 44,23 | 41,99 | 43,41 | 43,41 | 238.600 |
22 mar 2024 | 41,40 | 42,75 | 41,40 | 41,67 | 41,67 | 147.700 |
21 mar 2024 | 41,74 | 42,42 | 41,50 | 41,62 | 41,62 | 62.500 |
20 mar 2024 | 41,94 | 41,97 | 41,16 | 41,52 | 41,52 | 80.200 |
19 mar 2024 | 42,01 | 42,50 | 41,77 | 41,90 | 41,90 | 95.900 |
18 mar 2024 | 41,39 | 42,75 | 41,20 | 42,60 | 42,60 | 137.400 |
15 mar 2024 | 41,60 | 42,15 | 41,39 | 41,55 | 41,55 | 180.500 |
14 mar 2024 | 42,40 | 42,54 | 41,09 | 41,48 | 41,48 | 284.600 |
13 mar 2024 | 45,36 | 45,46 | 42,10 | 42,50 | 42,50 | 409.100 |
12 mar 2024 | 44,92 | 45,88 | 44,37 | 45,36 | 45,36 | 334.300 |
11 mar 2024 | 44,00 | 45,00 | 42,91 | 44,66 | 44,66 | 425.800 |
08 mar 2024 | 41,50 | 44,33 | 41,40 | 44,30 | 44,30 | 513.100 |
07 mar 2024 | 38,68 | 40,97 | 38,25 | 40,89 | 40,89 | 854.200 |
06 mar 2024 | 33,24 | 36,42 | 32,82 | 36,38 | 36,38 | 686.300 |
05 mar 2024 | 33,76 | 33,90 | 33,07 | 33,18 | 33,18 | 60.000 |
04 mar 2024 | 34,40 | 34,82 | 33,63 | 33,76 | 33,76 | 121.400 |
01 mar 2024 | 34,19 | 34,87 | 34,15 | 34,35 | 34,35 | 120.900 |
29 feb 2024 | 34,37 | 34,50 | 33,94 | 34,13 | 34,13 | 149.700 |
28 feb 2024 | 33,60 | 34,44 | 33,60 | 34,11 | 34,11 | 125.000 |
27 feb 2024 | 33,92 | 33,92 | 33,20 | 33,59 | 33,59 | 96.700 |
26 feb 2024 | 33,61 | 33,62 | 32,75 | 33,56 | 33,56 | 175.200 |
23 feb 2024 | 33,51 | 33,85 | 33,32 | 33,69 | 33,69 | 162.300 |
22 feb 2024 | 32,97 | 33,59 | 32,42 | 33,52 | 33,52 | 213.700 |
21 feb 2024 | 31,80 | 32,83 | 31,60 | 32,77 | 32,77 | 222.100 |
20 feb 2024 | 31,14 | 31,72 | 30,91 | 31,66 | 31,66 | 99.900 |
16 feb 2024 | 31,26 | 31,42 | 31,03 | 31,25 | 31,25 | 73.500 |
15 feb 2024 | 30,90 | 32,00 | 30,66 | 31,22 | 31,22 | 217.600 |
14 feb 2024 | 29,87 | 31,36 | 29,86 | 30,88 | 30,88 | 301.700 |
13 feb 2024 | 29,90 | 30,14 | 28,80 | 29,48 | 29,48 | 167.300 |
12 feb 2024 | 28,49 | 29,92 | 28,49 | 29,85 | 29,85 | 154.800 |
09 feb 2024 | 28,39 | 28,55 | 28,05 | 28,37 | 28,37 | 108.900 |
09 feb 2024 | 0.05 Dividendo |
08 feb 2024 | 28,16 | 28,58 | 28,14 | 28,50 | 28,45 | 70.800 |
07 feb 2024 | 28,06 | 28,48 | 27,88 | 28,37 | 28,32 | 42.400 |
06 feb 2024 | 27,80 | 28,63 | 27,80 | 28,09 | 28,04 | 77.100 |
05 feb 2024 | 27,89 | 28,11 | 27,53 | 27,91 | 27,86 | 97.700 |
02 feb 2024 | 28,33 | 28,39 | 27,72 | 27,85 | 27,80 | 84.300 |
01 feb 2024 | 28,70 | 29,08 | 27,47 | 28,36 | 28,31 | 159.800 |
31 gen 2024 | 29,02 | 29,25 | 28,68 | 28,72 | 28,67 | 38.800 |
30 gen 2024 | 28,08 | 29,25 | 28,03 | 29,08 | 29,03 | 76.200 |
29 gen 2024 | 28,75 | 28,99 | 28,43 | 28,73 | 28,68 | 40.800 |
26 gen 2024 | 28,87 | 28,99 | 28,34 | 28,88 | 28,83 | 83.500 |
25 gen 2024 | 29,19 | 29,23 | 28,64 | 28,87 | 28,82 | 55.500 |
24 gen 2024 | 29,20 | 29,49 | 28,95 | 29,07 | 29,02 | 72.800 |
23 gen 2024 | 29,12 | 29,12 | 28,62 | 28,89 | 28,84 | 71.300 |
22 gen 2024 | 29,34 | 29,72 | 28,88 | 28,97 | 28,92 | 128.400 |
19 gen 2024 | 29,26 | 29,74 | 29,06 | 29,60 | 29,55 | 103.900 |
18 gen 2024 | 29,27 | 29,53 | 29,09 | 29,36 | 29,31 | 125.700 |
17 gen 2024 | 28,60 | 29,16 | 28,57 | 29,12 | 29,07 | 67.600 |
16 gen 2024 | 29,00 | 29,34 | 28,72 | 29,01 | 28,96 | 67.100 |
12 gen 2024 | 28,95 | 29,41 | 28,72 | 29,01 | 28,96 | 143.600 |
11 gen 2024 | 28,71 | 28,81 | 28,35 | 28,62 | 28,57 | 106.600 |
10 gen 2024 | 28,96 | 29,29 | 28,68 | 28,78 | 28,73 | 57.300 |
09 gen 2024 | 28,94 | 29,26 | 28,45 | 28,86 | 28,81 | 63.100 |
08 gen 2024 | 29,24 | 29,56 | 28,45 | 29,15 | 29,10 | 105.000 |
05 gen 2024 | 29,15 | 29,65 | 28,96 | 29,57 | 29,52 | 182.800 |
04 gen 2024 | 29,17 | 29,49 | 28,98 | 29,11 | 29,06 | 126.800 |
03 gen 2024 | 28,20 | 29,17 | 27,85 | 28,84 | 28,79 | 152.300 |
02 gen 2024 | 27,96 | 28,40 | 27,83 | 28,23 | 28,18 | 128.100 |
29 dic 2023 | 27,99 | 28,04 | 27,54 | 27,96 | 27,91 | 92.300 |
28 dic 2023 | 27,89 | 28,30 | 27,89 | 27,99 | 27,94 | 48.100 |
27 dic 2023 | 28,00 | 28,18 | 27,90 | 28,07 | 28,02 | 64.200 |
26 dic 2023 | 28,55 | 28,55 | 28,00 | 28,06 | 28,01 | 116.800 |
22 dic 2023 | 28,25 | 28,72 | 28,25 | 28,50 | 28,45 | 120.200 |
21 dic 2023 | 27,71 | 28,16 | 27,59 | 28,14 | 28,09 | 81.400 |
20 dic 2023 | 27,61 | 28,25 | 27,38 | 27,67 | 27,62 | 145.800 |
19 dic 2023 | 27,06 | 27,60 | 26,81 | 27,57 | 27,52 | 140.800 |
18 dic 2023 | 27,67 | 27,78 | 26,98 | 27,07 | 27,02 | 200.200 |
15 dic 2023 | 27,12 | 27,47 | 26,94 | 27,31 | 27,26 | 145.000 |
14 dic 2023 | 26,20 | 27,09 | 26,20 | 27,00 | 26,95 | 147.200 |
13 dic 2023 | 25,29 | 26,19 | 24,86 | 26,12 | 26,07 | 186.000 |
12 dic 2023 | 25,10 | 25,46 | 24,79 | 25,37 | 25,33 | 103.600 |
11 dic 2023 | 25,57 | 25,57 | 25,16 | 25,24 | 25,20 | 189.800 |
*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...