Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 47,47 | 47,63 | 47,22 | 47,22 | 47,22 | 320 |
02 mag 2024 | 46,69 | 47,49 | 46,65 | 47,49 | 47,49 | 180 |
30 apr 2024 | 46,99 | 47,22 | 46,99 | 47,00 | 47,00 | 65 |
29 apr 2024 | 46,40 | 47,00 | 46,40 | 47,00 | 47,00 | 475 |
26 apr 2024 | 46,32 | 46,61 | 46,21 | 46,61 | 46,61 | 2.475 |
25 apr 2024 | 44,37 | 45,45 | 44,28 | 44,28 | 44,28 | 71 |
24 apr 2024 | 45,99 | 45,99 | 45,36 | 45,36 | 45,36 | 48 |
23 apr 2024 | 45,87 | 45,94 | 45,78 | 45,78 | 45,78 | 146 |
22 apr 2024 | 44,48 | 44,85 | 44,48 | 44,69 | 44,69 | 355 |
19 apr 2024 | 44,60 | 44,70 | 44,20 | 44,70 | 44,70 | 565 |
18 apr 2024 | 44,78 | 45,11 | 44,78 | 45,11 | 45,11 | 380 |
17 apr 2024 | 44,13 | 44,80 | 44,13 | 44,61 | 44,61 | 739 |
16 apr 2024 | 43,75 | 43,75 | 43,37 | 43,37 | 43,37 | 595 |
15 apr 2024 | 43,95 | 44,67 | 43,87 | 43,87 | 43,87 | 645 |
12 apr 2024 | 44,33 | 44,47 | 44,00 | 44,00 | 44,00 | 329 |
11 apr 2024 | 42,90 | 44,10 | 42,90 | 44,10 | 44,10 | 75 |
10 apr 2024 | 43,58 | 44,24 | 43,57 | 43,76 | 43,76 | 891 |
09 apr 2024 | 43,17 | 43,39 | 43,17 | 43,39 | 43,39 | 225 |
08 apr 2024 | 42,34 | 43,00 | 42,34 | 43,00 | 43,00 | 21 |
05 apr 2024 | 42,28 | 42,49 | 42,05 | 42,49 | 42,49 | 60 |
04 apr 2024 | 42,87 | 44,10 | 42,87 | 44,10 | 44,10 | 50 |
03 apr 2024 | 43,31 | 43,31 | 43,29 | 43,29 | 43,29 | 800 |
02 apr 2024 | 44,76 | 44,77 | 43,35 | 43,35 | 43,35 | 667 |
28 mar 2024 | 43,62 | 44,28 | 43,62 | 44,17 | 44,17 | 890 |
27 mar 2024 | 42,28 | 43,34 | 42,28 | 43,34 | 43,34 | 145 |
26 mar 2024 | 41,80 | 42,40 | 41,69 | 42,40 | 42,40 | 490 |
25 mar 2024 | 41,96 | 41,96 | 41,51 | 41,51 | 41,51 | 208 |
22 mar 2024 | 42,33 | 42,40 | 42,33 | 42,40 | 42,40 | 40 |
21 mar 2024 | 41,49 | 41,62 | 41,49 | 41,54 | 41,54 | 530 |
20 mar 2024 | 40,51 | 41,38 | 40,19 | 41,38 | 41,38 | 214 |
19 mar 2024 | 39,81 | 40,00 | 39,81 | 40,00 | 40,00 | 1 |
18 mar 2024 | 39,54 | 39,54 | 39,45 | 39,45 | 39,45 | 190 |
15 mar 2024 | 39,42 | 39,76 | 39,42 | 39,76 | 39,76 | 133 |
14 mar 2024 | 39,93 | 40,24 | 39,71 | 39,71 | 39,71 | 1.879 |
13 mar 2024 | 39,01 | 40,40 | 38,83 | 40,31 | 40,31 | 334 |
12 mar 2024 | 38,99 | 38,99 | 38,92 | 38,92 | 38,92 | 48 |
11 mar 2024 | 38,46 | 38,46 | 38,46 | 38,46 | 38,46 | - |
08 mar 2024 | 38,95 | 38,95 | 38,95 | 38,95 | 38,95 | - |
07 mar 2024 | 38,35 | 38,35 | 38,35 | 38,35 | 38,35 | - |
06 mar 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | - |
05 mar 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 38,10 | - |
04 mar 2024 | 38,71 | 38,71 | 38,47 | 38,47 | 38,47 | 169 |
01 mar 2024 | 39,03 | 39,03 | 38,67 | 38,67 | 38,67 | 105 |
29 feb 2024 | 38,64 | 38,89 | 38,64 | 38,89 | 38,89 | 180 |
28 feb 2024 | 38,65 | 38,65 | 38,53 | 38,53 | 38,53 | 30 |
27 feb 2024 | 38,29 | 38,67 | 38,29 | 38,67 | 38,67 | 210 |
26 feb 2024 | 38,31 | 38,50 | 38,29 | 38,50 | 38,50 | 525 |
23 feb 2024 | 38,69 | 38,69 | 38,50 | 38,50 | 38,50 | 240 |
23 feb 2024 | 0.1 Dividendo |
22 feb 2024 | 37,68 | 39,30 | 37,68 | 39,30 | 39,20 | 2.127 |
21 feb 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,32 | 175 |
20 feb 2024 | 36,96 | 37,70 | 36,65 | 37,70 | 37,60 | 1.400 |
19 feb 2024 | 37,08 | 37,15 | 37,08 | 37,15 | 37,06 | 232 |
16 feb 2024 | 37,97 | 37,97 | 37,32 | 37,70 | 37,60 | 1.175 |
15 feb 2024 | 37,96 | 38,21 | 37,88 | 37,88 | 37,78 | 2.030 |
14 feb 2024 | 37,29 | 38,00 | 37,29 | 38,00 | 37,90 | 2.450 |
13 feb 2024 | 37,26 | 37,44 | 37,26 | 37,44 | 37,35 | 180 |
12 feb 2024 | 37,40 | 37,48 | 37,40 | 37,48 | 37,38 | 100 |
09 feb 2024 | 37,31 | 37,31 | 37,19 | 37,19 | 37,10 | 500 |
08 feb 2024 | 37,17 | 37,17 | 36,88 | 36,88 | 36,79 | 810 |
07 feb 2024 | 37,17 | 37,42 | 37,17 | 37,42 | 37,32 | 18 |
06 feb 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,31 | 200 |
05 feb 2024 | 36,92 | 37,00 | 36,60 | 36,60 | 36,51 | 284 |
02 feb 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,46 | - |
01 feb 2024 | 36,15 | 36,15 | 35,87 | 35,87 | 35,77 | 100 |
31 gen 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,21 | - |
30 gen 2024 | 36,92 | 37,06 | 36,54 | 36,54 | 36,45 | 315 |
29 gen 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,31 | - |
26 gen 2024 | 36,80 | 36,93 | 36,45 | 36,45 | 36,36 | 170 |
25 gen 2024 | 34,97 | 36,88 | 34,97 | 36,88 | 36,79 | 70 |
24 gen 2024 | 34,94 | 35,32 | 34,94 | 34,96 | 34,87 | 18 |
23 gen 2024 | 34,38 | 35,00 | 34,38 | 34,87 | 34,78 | 86 |
22 gen 2024 | 34,13 | 34,16 | 34,13 | 34,16 | 34,07 | 321 |
19 gen 2024 | 34,80 | 35,00 | 33,87 | 33,87 | 33,78 | 65 |
18 gen 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 33,92 | - |
17 gen 2024 | 34,24 | 34,24 | 33,97 | 34,07 | 33,98 | 575 |
16 gen 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 34,94 | 180 |
15 gen 2024 | 35,15 | 35,15 | 34,85 | 35,00 | 34,91 | 55 |
12 gen 2024 | 38,35 | 38,60 | 35,35 | 35,35 | 35,26 | 800 |
11 gen 2024 | 38,28 | 38,40 | 38,28 | 38,33 | 38,23 | 194 |
10 gen 2024 | 38,55 | 38,80 | 38,55 | 38,80 | 38,70 | 122 |
09 gen 2024 | 37,83 | 38,50 | 37,53 | 38,50 | 38,40 | 2.025 |
08 gen 2024 | 37,50 | 37,50 | 36,28 | 37,25 | 37,16 | 554 |
05 gen 2024 | 35,73 | 37,10 | 35,73 | 37,10 | 37,01 | 35 |
04 gen 2024 | 35,36 | 35,83 | 35,36 | 35,60 | 35,51 | 223 |
03 gen 2024 | 36,78 | 36,78 | 35,32 | 35,32 | 35,23 | - |
02 gen 2024 | 36,40 | 37,12 | 36,40 | 37,12 | 37,02 | 636 |
29 dic 2023 | 36,60 | 36,60 | 36,60 | 36,60 | 36,51 | - |
28 dic 2023 | 36,41 | 36,41 | 36,41 | 36,41 | 36,32 | - |
27 dic 2023 | 36,80 | 36,80 | 36,60 | 36,60 | 36,51 | 161 |
22 dic 2023 | 37,19 | 37,19 | 37,05 | 37,06 | 36,97 | 47 |
21 dic 2023 | 36,84 | 37,09 | 36,84 | 37,09 | 37,00 | 155 |
20 dic 2023 | 37,40 | 37,40 | 37,10 | 37,10 | 37,01 | 1.000 |
19 dic 2023 | 37,56 | 37,74 | 37,56 | 37,74 | 37,64 | 10 |
18 dic 2023 | 38,72 | 38,72 | 37,94 | 37,94 | 37,84 | 50 |
15 dic 2023 | 38,52 | 39,22 | 38,52 | 39,22 | 39,12 | 1.200 |
14 dic 2023 | 37,76 | 37,94 | 37,65 | 37,88 | 37,78 | 641 |
13 dic 2023 | 38,15 | 38,26 | 37,50 | 37,50 | 37,40 | 304 |
12 dic 2023 | 37,47 | 38,10 | 37,47 | 38,10 | 38,00 | 870 |
11 dic 2023 | 37,33 | 37,72 | 37,33 | 37,51 | 37,41 | 962 |
*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...