Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 giu 2024 | 46,85 | 47,06 | 46,85 | 47,06 | 47,06 | 42 |
07 giu 2024 | 46,20 | 46,46 | 46,17 | 46,46 | 46,46 | - |
06 giu 2024 | 46,47 | 46,47 | 46,24 | 46,24 | 46,24 | - |
05 giu 2024 | 45,81 | 45,99 | 45,81 | 45,85 | 45,85 | 45 |
04 giu 2024 | 46,42 | 46,49 | 46,42 | 46,49 | 46,49 | - |
03 giu 2024 | 46,99 | 47,03 | 46,99 | 47,03 | 47,03 | - |
31 mag 2024 | 46,05 | 46,38 | 45,97 | 46,38 | 46,38 | - |
30 mag 2024 | 45,68 | 45,94 | 45,68 | 45,94 | 45,94 | 33 |
29 mag 2024 | 45,24 | 45,85 | 45,22 | 45,60 | 45,60 | 95 |
28 mag 2024 | 47,61 | 47,71 | 46,43 | 46,43 | 46,43 | - |
27 mag 2024 | 47,62 | 47,78 | 47,60 | 47,78 | 47,78 | - |
24 mag 2024 | 47,22 | 47,40 | 47,21 | 47,21 | 47,21 | - |
23 mag 2024 | 47,53 | 47,53 | 46,99 | 47,14 | 47,14 | - |
22 mag 2024 | 47,94 | 48,03 | 47,70 | 47,70 | 47,70 | - |
21 mag 2024 | 48,60 | 48,60 | 47,92 | 48,09 | 48,09 | - |
20 mag 2024 | 48,15 | 48,15 | 48,15 | 48,15 | 48,15 | - |
17 mag 2024 | 48,15 | 48,48 | 48,12 | 48,44 | 48,44 | 486 |
16 mag 2024 | 48,80 | 48,96 | 48,80 | 48,92 | 48,92 | - |
15 mag 2024 | 49,04 | 49,04 | 48,78 | 48,78 | 48,78 | - |
14 mag 2024 | 49,03 | 49,17 | 49,03 | 49,06 | 49,06 | 101 |
13 mag 2024 | 48,90 | 49,46 | 48,78 | 49,41 | 49,41 | 10 |
13 mag 2024 | 0.1 Dividendo |
10 mag 2024 | 48,50 | 48,50 | 48,50 | 48,50 | 48,40 | - |
09 mag 2024 | 48,40 | 48,70 | 48,40 | 48,70 | 48,60 | 100 |
08 mag 2024 | 48,33 | 48,90 | 48,33 | 48,76 | 48,66 | - |
07 mag 2024 | 48,97 | 49,31 | 48,97 | 49,31 | 49,21 | 146 |
06 mag 2024 | 47,92 | 48,92 | 47,92 | 48,92 | 48,81 | - |
03 mag 2024 | 47,63 | 47,63 | 47,30 | 47,39 | 47,29 | - |
02 mag 2024 | 46,56 | 47,19 | 46,56 | 47,19 | 47,09 | - |
30 apr 2024 | 46,88 | 47,24 | 46,60 | 47,14 | 47,04 | - |
29 apr 2024 | 46,51 | 47,28 | 46,40 | 46,50 | 46,40 | - |
26 apr 2024 | 46,32 | 46,32 | 46,31 | 46,31 | 46,21 | - |
25 apr 2024 | 44,44 | 44,69 | 44,44 | 44,69 | 44,60 | - |
24 apr 2024 | 45,92 | 46,24 | 44,76 | 44,76 | 44,67 | 65 |
23 apr 2024 | 45,81 | 46,13 | 45,40 | 46,13 | 46,04 | 30 |
22 apr 2024 | 44,44 | 45,42 | 44,44 | 45,42 | 45,33 | 721 |
19 apr 2024 | 44,51 | 44,85 | 43,92 | 44,63 | 44,53 | - |
18 apr 2024 | 44,80 | 46,04 | 44,79 | 45,01 | 44,92 | - |
17 apr 2024 | 44,22 | 44,99 | 44,22 | 44,45 | 44,36 | - |
16 apr 2024 | 43,34 | 43,89 | 43,34 | 43,89 | 43,80 | - |
15 apr 2024 | 43,72 | 44,24 | 43,65 | 43,81 | 43,72 | 26 |
12 apr 2024 | 44,37 | 44,37 | 44,37 | 44,37 | 44,28 | - |
11 apr 2024 | 42,76 | 44,34 | 42,76 | 44,34 | 44,25 | - |
10 apr 2024 | 43,76 | 44,74 | 42,70 | 42,70 | 42,61 | 167 |
09 apr 2024 | 43,26 | 43,26 | 43,08 | 43,08 | 42,99 | - |
08 apr 2024 | 42,28 | 42,30 | 42,28 | 42,30 | 42,21 | - |
05 apr 2024 | 42,35 | 42,35 | 42,35 | 42,35 | 42,27 | - |
04 apr 2024 | 42,90 | 43,51 | 42,90 | 43,51 | 43,42 | 700 |
03 apr 2024 | 43,36 | 43,77 | 43,36 | 43,77 | 43,68 | - |
02 apr 2024 | 44,15 | 44,40 | 44,15 | 44,40 | 44,31 | 200 |
28 mar 2024 | 43,51 | 44,28 | 43,51 | 44,28 | 44,19 | - |
27 mar 2024 | 42,37 | 42,37 | 42,37 | 42,37 | 42,28 | - |
26 mar 2024 | 41,77 | 41,77 | 41,77 | 41,77 | 41,68 | - |
25 mar 2024 | 42,01 | 42,10 | 41,60 | 41,75 | 41,66 | 40 |
22 mar 2024 | 42,28 | 42,62 | 42,28 | 42,40 | 42,31 | 20 |
21 mar 2024 | 41,59 | 41,92 | 41,59 | 41,72 | 41,64 | 44 |
20 mar 2024 | 40,20 | 41,08 | 40,20 | 41,08 | 41,00 | - |
19 mar 2024 | 39,82 | 40,15 | 39,76 | 40,15 | 40,07 | - |
18 mar 2024 | 39,42 | 40,04 | 39,42 | 39,86 | 39,78 | - |
15 mar 2024 | 39,36 | 39,47 | 39,36 | 39,47 | 39,39 | - |
14 mar 2024 | 40,01 | 40,01 | 40,01 | 40,01 | 39,92 | - |
13 mar 2024 | 38,95 | 40,51 | 38,71 | 40,01 | 39,92 | 62 |
12 mar 2024 | 38,95 | 39,03 | 38,65 | 39,03 | 38,95 | - |
11 mar 2024 | 38,45 | 38,65 | 38,45 | 38,65 | 38,57 | - |
08 mar 2024 | 38,94 | 38,94 | 38,62 | 38,62 | 38,54 | - |
07 mar 2024 | 38,35 | 39,49 | 38,35 | 39,12 | 39,03 | 10 |
06 mar 2024 | 38,37 | 38,69 | 38,37 | 38,47 | 38,40 | - |
05 mar 2024 | 38,04 | 38,49 | 38,01 | 38,40 | 38,32 | - |
04 mar 2024 | 38,58 | 38,88 | 38,26 | 38,26 | 38,19 | - |
01 mar 2024 | 39,04 | 39,04 | 38,78 | 38,78 | 38,70 | - |
29 feb 2024 | 38,63 | 38,96 | 38,63 | 38,96 | 38,87 | 808 |
28 feb 2024 | 38,59 | 38,69 | 38,53 | 38,69 | 38,62 | - |
27 feb 2024 | 38,36 | 38,61 | 38,35 | 38,61 | 38,53 | 139 |
26 feb 2024 | 38,10 | 38,68 | 38,10 | 38,64 | 38,56 | 10 |
23 feb 2024 | 38,60 | 38,60 | 38,54 | 38,54 | 38,47 | 55 |
23 feb 2024 | 0.1 Dividendo |
22 feb 2024 | 37,69 | 38,92 | 37,65 | 38,92 | 38,74 | 170 |
21 feb 2024 | 37,38 | 37,65 | 37,34 | 37,65 | 37,47 | 150 |
20 feb 2024 | 36,94 | 37,62 | 36,86 | 37,38 | 37,21 | - |
19 feb 2024 | 37,15 | 37,19 | 37,08 | 37,08 | 36,91 | - |
16 feb 2024 | 37,97 | 37,97 | 37,37 | 37,37 | 37,20 | - |
15 feb 2024 | 37,99 | 38,21 | 37,99 | 38,21 | 38,03 | 80 |
14 feb 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 37,10 | - |
13 feb 2024 | 37,40 | 37,49 | 37,40 | 37,49 | 37,32 | 10 |
12 feb 2024 | 37,29 | 37,54 | 37,29 | 37,54 | 37,37 | 290 |
09 feb 2024 | 37,17 | 37,35 | 37,17 | 37,35 | 37,18 | - |
08 feb 2024 | 37,07 | 37,41 | 37,07 | 37,41 | 37,24 | - |
07 feb 2024 | 37,24 | 37,28 | 37,10 | 37,21 | 37,03 | - |
06 feb 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,18 | - |
05 feb 2024 | 36,85 | 36,85 | 36,78 | 36,78 | 36,60 | - |
02 feb 2024 | 36,44 | 36,82 | 36,28 | 36,72 | 36,55 | 50 |
01 feb 2024 | 36,17 | 36,42 | 36,17 | 36,26 | 36,10 | 10 |
31 gen 2024 | 36,34 | 36,35 | 35,94 | 35,94 | 35,77 | - |
30 gen 2024 | 36,81 | 36,86 | 36,69 | 36,69 | 36,53 | - |
29 gen 2024 | 36,51 | 36,87 | 36,51 | 36,85 | 36,67 | 53 |
26 gen 2024 | 36,65 | 36,98 | 36,63 | 36,63 | 36,47 | - |
25 gen 2024 | 35,04 | 35,04 | 34,99 | 34,99 | 34,83 | - |
24 gen 2024 | 34,95 | 34,97 | 34,95 | 34,97 | 34,80 | - |
23 gen 2024 | 34,44 | 35,21 | 34,44 | 35,04 | 34,88 | 500 |
22 gen 2024 | 34,04 | 34,06 | 34,04 | 34,06 | 33,90 | - |
*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...