Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 giu 2024 | 39,26 | 39,70 | 39,26 | 39,50 | 39,50 | 6.917 |
19 giu 2024 | 39,52 | 39,88 | 39,18 | 39,32 | 39,32 | 6.787 |
18 giu 2024 | 39,06 | 39,40 | 38,82 | 39,02 | 39,02 | 6.582 |
17 giu 2024 | 39,24 | 39,36 | 38,78 | 38,82 | 38,82 | 10.808 |
14 giu 2024 | 39,34 | 39,36 | 38,60 | 39,26 | 39,26 | 27.303 |
13 giu 2024 | 40,26 | 40,54 | 38,98 | 39,66 | 39,66 | 18.225 |
12 giu 2024 | 41,02 | 41,22 | 40,40 | 40,62 | 40,62 | 10.437 |
11 giu 2024 | 41,80 | 41,90 | 41,14 | 41,26 | 41,26 | 5.962 |
10 giu 2024 | 40,94 | 41,80 | 40,78 | 41,80 | 41,80 | 12.309 |
07 giu 2024 | 41,40 | 41,44 | 40,90 | 41,02 | 41,02 | 8.224 |
06 giu 2024 | 41,28 | 41,34 | 40,50 | 41,34 | 41,34 | 16.051 |
05 giu 2024 | 40,48 | 41,50 | 40,10 | 41,02 | 41,02 | 39.465 |
05 giu 2024 | 2.1 Dividendo |
04 giu 2024 | 45,78 | 46,26 | 44,72 | 45,16 | 43,06 | 26.991 |
03 giu 2024 | 46,78 | 47,22 | 46,00 | 46,30 | 44,15 | 26.001 |
31 mag 2024 | 45,20 | 46,04 | 45,06 | 45,80 | 43,67 | 6.606 |
30 mag 2024 | 45,56 | 45,68 | 45,16 | 45,20 | 43,10 | 5.133 |
29 mag 2024 | 46,44 | 46,76 | 45,36 | 45,64 | 43,52 | 33.261 |
28 mag 2024 | 46,72 | 46,90 | 46,30 | 46,30 | 44,15 | 11.063 |
27 mag 2024 | 46,50 | 47,24 | 46,48 | 47,00 | 44,81 | 10.454 |
24 mag 2024 | 46,76 | 46,78 | 46,34 | 46,42 | 44,26 | 13.582 |
23 mag 2024 | 46,70 | 47,12 | 46,50 | 46,90 | 44,72 | 8.669 |
22 mag 2024 | 47,84 | 47,84 | 46,46 | 46,48 | 44,32 | 18.516 |
21 mag 2024 | 47,78 | 48,32 | 47,58 | 48,32 | 46,07 | 19.731 |
20 mag 2024 | 47,52 | 48,00 | 47,40 | 47,40 | 45,20 | 11.431 |
17 mag 2024 | 46,66 | 47,58 | 46,66 | 47,40 | 45,20 | 4.207 |
16 mag 2024 | 47,02 | 47,24 | 46,60 | 46,60 | 44,43 | 8.160 |
15 mag 2024 | 47,58 | 47,58 | 46,76 | 46,86 | 44,68 | 10.332 |
14 mag 2024 | 47,68 | 47,80 | 47,22 | 47,22 | 45,02 | 8.837 |
13 mag 2024 | 47,24 | 47,46 | 46,98 | 47,16 | 44,97 | 14.582 |
10 mag 2024 | 46,66 | 47,22 | 46,62 | 46,98 | 44,80 | 15.110 |
09 mag 2024 | 45,32 | 46,68 | 45,10 | 46,68 | 44,51 | 12.255 |
08 mag 2024 | 44,90 | 45,40 | 44,60 | 45,40 | 43,29 | 5.486 |
07 mag 2024 | 44,42 | 44,94 | 44,36 | 44,88 | 42,79 | 3.649 |
06 mag 2024 | 44,44 | 44,54 | 44,10 | 44,36 | 42,30 | 15.474 |
03 mag 2024 | 44,02 | 44,94 | 43,82 | 44,08 | 42,03 | 6.473 |
02 mag 2024 | 44,10 | 44,14 | 43,32 | 43,98 | 41,93 | 8.351 |
30 apr 2024 | 44,82 | 45,90 | 44,50 | 44,84 | 42,75 | 26.895 |
29 apr 2024 | 43,48 | 43,82 | 43,46 | 43,62 | 41,59 | 9.280 |
26 apr 2024 | 43,52 | 43,78 | 43,10 | 43,10 | 41,10 | 4.871 |
25 apr 2024 | 43,42 | 43,48 | 43,10 | 43,36 | 41,34 | 3.216 |
24 apr 2024 | 43,84 | 43,92 | 43,12 | 43,14 | 41,13 | 5.090 |
23 apr 2024 | 43,82 | 44,02 | 43,50 | 43,82 | 41,78 | 11.324 |
22 apr 2024 | 43,80 | 43,80 | 43,18 | 43,42 | 41,40 | 5.626 |
19 apr 2024 | 44,14 | 44,14 | 43,10 | 43,44 | 41,42 | 4.479 |
18 apr 2024 | 44,10 | 44,10 | 43,58 | 44,10 | 42,05 | 3.979 |
17 apr 2024 | 43,92 | 44,20 | 43,78 | 43,96 | 41,92 | 1.006 |
16 apr 2024 | 44,12 | 44,40 | 43,60 | 44,26 | 42,20 | 3.578 |
15 apr 2024 | 44,90 | 45,00 | 44,40 | 44,70 | 42,62 | 8.017 |
12 apr 2024 | 44,06 | 45,00 | 44,00 | 44,84 | 42,75 | 4.777 |
11 apr 2024 | 43,82 | 44,40 | 43,22 | 43,88 | 41,84 | 9.276 |
10 apr 2024 | 44,00 | 44,00 | 42,82 | 43,58 | 41,55 | 14.624 |
09 apr 2024 | 44,90 | 44,90 | 43,84 | 44,10 | 42,05 | 11.732 |
08 apr 2024 | 45,26 | 45,40 | 45,00 | 45,18 | 43,08 | 4.971 |
05 apr 2024 | 45,02 | 45,58 | 44,98 | 45,58 | 43,46 | 18.018 |
04 apr 2024 | 44,84 | 45,00 | 44,40 | 45,00 | 42,91 | 7.102 |
03 apr 2024 | 44,34 | 44,70 | 44,22 | 44,66 | 42,58 | 5.344 |
02 apr 2024 | 44,44 | 45,00 | 44,06 | 44,52 | 42,45 | 15.641 |
28 mar 2024 | 43,23 | 43,87 | 43,23 | 43,43 | 41,41 | 9.116 |
27 mar 2024 | 43,20 | 43,20 | 42,90 | 42,90 | 40,91 | 5.557 |
26 mar 2024 | 43,21 | 43,53 | 43,20 | 43,20 | 41,19 | 3.194 |
25 mar 2024 | 43,22 | 43,48 | 42,93 | 43,10 | 41,10 | 5.073 |
22 mar 2024 | 42,59 | 43,50 | 42,50 | 42,72 | 40,73 | 7.349 |
21 mar 2024 | 42,80 | 43,07 | 42,46 | 42,52 | 40,54 | 9.258 |
20 mar 2024 | 42,17 | 42,77 | 42,05 | 42,64 | 40,66 | 7.089 |
19 mar 2024 | 41,98 | 42,40 | 41,78 | 42,32 | 40,35 | 4.279 |
18 mar 2024 | 41,64 | 42,07 | 41,54 | 42,05 | 40,09 | 4.988 |
15 mar 2024 | 41,73 | 42,18 | 41,52 | 41,68 | 39,74 | 7.545 |
14 mar 2024 | 41,42 | 41,86 | 41,19 | 41,86 | 39,91 | 9.983 |
13 mar 2024 | 40,47 | 41,60 | 40,41 | 41,60 | 39,67 | 5.691 |
12 mar 2024 | 40,27 | 40,83 | 40,26 | 40,31 | 38,44 | 7.097 |
11 mar 2024 | 39,89 | 40,37 | 39,83 | 40,15 | 38,28 | 14.232 |
08 mar 2024 | 40,37 | 40,42 | 40,00 | 40,03 | 38,17 | 1.700 |
07 mar 2024 | 40,50 | 40,50 | 39,91 | 40,04 | 38,18 | 9.220 |
06 mar 2024 | 40,75 | 41,09 | 40,42 | 40,74 | 38,85 | 9.931 |
05 mar 2024 | 40,38 | 41,00 | 40,10 | 41,00 | 39,09 | 6.713 |
04 mar 2024 | 41,10 | 41,36 | 40,57 | 40,57 | 38,68 | 4.514 |
01 mar 2024 | 41,02 | 41,10 | 40,77 | 40,93 | 39,03 | 4.042 |
29 feb 2024 | 40,51 | 41,13 | 40,49 | 40,96 | 39,06 | 1.030 |
28 feb 2024 | 40,68 | 40,73 | 40,50 | 40,50 | 38,62 | 1.785 |
27 feb 2024 | 40,48 | 41,08 | 40,33 | 40,88 | 38,98 | 3.775 |
26 feb 2024 | 40,55 | 40,62 | 40,12 | 40,41 | 38,53 | 5.725 |
23 feb 2024 | 41,42 | 41,43 | 40,43 | 40,81 | 38,91 | 12.819 |
22 feb 2024 | 42,18 | 42,36 | 41,39 | 41,50 | 39,57 | 9.939 |
21 feb 2024 | 40,82 | 42,00 | 40,75 | 41,35 | 39,43 | 10.916 |
20 feb 2024 | 41,20 | 41,66 | 40,86 | 41,16 | 39,25 | 7.875 |
19 feb 2024 | 41,20 | 41,49 | 40,76 | 41,38 | 39,46 | 9.231 |
16 feb 2024 | 40,27 | 41,11 | 40,27 | 40,89 | 38,99 | 8.904 |
15 feb 2024 | 40,25 | 40,43 | 39,73 | 40,43 | 38,55 | 6.288 |
14 feb 2024 | 40,37 | 40,49 | 39,98 | 40,28 | 38,41 | 10.916 |
13 feb 2024 | 40,16 | 40,80 | 40,07 | 40,45 | 38,57 | 8.500 |
12 feb 2024 | 39,52 | 40,05 | 39,32 | 40,05 | 38,19 | 12.860 |
09 feb 2024 | 39,80 | 39,80 | 39,36 | 39,65 | 37,81 | 9.256 |
08 feb 2024 | 39,86 | 40,03 | 39,32 | 40,03 | 38,17 | 21.080 |
07 feb 2024 | 40,01 | 40,21 | 39,59 | 40,01 | 38,15 | 23.105 |
06 feb 2024 | 40,15 | 40,71 | 40,05 | 40,23 | 38,36 | 17.962 |
05 feb 2024 | 40,55 | 40,85 | 39,75 | 39,91 | 38,05 | 27.296 |
02 feb 2024 | 41,59 | 41,59 | 40,45 | 40,59 | 38,70 | 8.918 |
01 feb 2024 | 41,90 | 42,00 | 41,29 | 41,79 | 39,85 | 17.426 |
31 gen 2024 | 40,44 | 41,72 | 40,25 | 41,72 | 39,78 | 17.935 |
*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...