Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 giu 2024 | 43,71 | 44,22 | 43,71 | 44,14 | 44,14 | 339 |
18 giu 2024 | 45,01 | 45,01 | 44,40 | 44,47 | 44,47 | 170 |
17 giu 2024 | 45,41 | 45,41 | 43,86 | 45,35 | 45,35 | 445 |
14 giu 2024 | 46,60 | 46,60 | 45,39 | 45,39 | 45,39 | 135 |
13 giu 2024 | 47,06 | 47,13 | 47,06 | 47,13 | 47,13 | 100 |
12 giu 2024 | 47,01 | 47,52 | 47,01 | 47,16 | 47,16 | 34 |
11 giu 2024 | 47,39 | 47,45 | 46,89 | 47,09 | 47,09 | 425 |
10 giu 2024 | 47,61 | 47,61 | 47,03 | 47,03 | 47,03 | 135 |
07 giu 2024 | 47,27 | 47,50 | 47,19 | 47,25 | 47,25 | 880 |
06 giu 2024 | 47,30 | 47,62 | 47,04 | 47,37 | 47,37 | 28 |
05 giu 2024 | 47,76 | 48,00 | 47,76 | 48,00 | 48,00 | 100 |
04 giu 2024 | 47,96 | 47,96 | 47,05 | 47,05 | 47,05 | 176 |
03 giu 2024 | 48,35 | 48,35 | 48,25 | 48,25 | 48,25 | 169 |
31 mag 2024 | 47,76 | 47,95 | 46,99 | 46,99 | 46,99 | 50 |
30 mag 2024 | 46,20 | 46,90 | 46,20 | 46,90 | 46,90 | 300 |
29 mag 2024 | 47,01 | 47,16 | 46,45 | 47,16 | 47,16 | 20 |
28 mag 2024 | 48,01 | 48,01 | 46,96 | 47,39 | 47,39 | 1.490 |
27 mag 2024 | 47,80 | 48,38 | 47,57 | 48,35 | 48,35 | 305 |
24 mag 2024 | 47,66 | 48,12 | 47,34 | 47,70 | 47,70 | 315 |
23 mag 2024 | 49,29 | 49,29 | 47,78 | 47,81 | 47,81 | 500 |
23 mag 2024 | 0.82 Dividendo |
22 mag 2024 | 49,99 | 50,14 | 49,50 | 49,50 | 48,68 | 527 |
21 mag 2024 | 50,62 | 50,62 | 49,71 | 49,71 | 48,89 | 345 |
20 mag 2024 | 51,12 | 51,68 | 51,12 | 51,68 | 50,82 | 50 |
17 mag 2024 | 51,36 | 51,54 | 51,14 | 51,16 | 50,31 | 269 |
16 mag 2024 | 52,08 | 52,42 | 51,36 | 51,36 | 50,51 | 425 |
15 mag 2024 | 51,78 | 52,36 | 51,20 | 52,26 | 51,39 | 114 |
14 mag 2024 | 50,56 | 52,30 | 50,56 | 52,00 | 51,14 | 1.165 |
13 mag 2024 | 50,50 | 51,68 | 49,76 | 50,44 | 49,60 | 1.263 |
10 mag 2024 | 52,38 | 52,74 | 50,50 | 50,82 | 49,98 | 2.387 |
09 mag 2024 | 49,53 | 52,48 | 49,53 | 52,12 | 51,26 | 1.412 |
08 mag 2024 | 45,73 | 50,76 | 45,73 | 49,47 | 48,65 | 5.008 |
07 mag 2024 | 45,20 | 45,55 | 45,04 | 45,39 | 44,64 | 1.881 |
06 mag 2024 | 45,07 | 45,49 | 44,72 | 45,49 | 44,74 | 119 |
03 mag 2024 | 42,71 | 45,20 | 42,71 | 45,20 | 44,45 | 1.465 |
02 mag 2024 | 43,58 | 43,58 | 42,99 | 42,99 | 42,28 | 53 |
30 apr 2024 | 44,10 | 44,41 | 43,33 | 43,33 | 42,61 | 628 |
29 apr 2024 | 43,58 | 44,35 | 43,58 | 44,35 | 43,62 | 901 |
26 apr 2024 | 42,11 | 43,13 | 42,11 | 43,02 | 42,31 | 240 |
25 apr 2024 | 42,33 | 42,33 | 41,34 | 41,80 | 41,11 | 1.639 |
24 apr 2024 | 43,03 | 43,03 | 42,66 | 42,66 | 41,95 | 50 |
23 apr 2024 | 43,05 | 43,05 | 42,98 | 42,98 | 42,27 | 10 |
22 apr 2024 | 42,57 | 43,33 | 42,57 | 42,90 | 42,19 | 269 |
19 apr 2024 | 42,64 | 42,64 | 42,42 | 42,50 | 41,80 | 1.280 |
18 apr 2024 | 41,43 | 41,71 | 41,43 | 41,71 | 41,02 | - |
17 apr 2024 | 40,61 | 41,01 | 40,61 | 41,01 | 40,33 | 905 |
16 apr 2024 | 40,17 | 41,00 | 40,15 | 40,90 | 40,22 | 750 |
15 apr 2024 | 40,29 | 41,03 | 39,77 | 39,77 | 39,11 | 566 |
12 apr 2024 | 42,68 | 42,68 | 40,14 | 40,61 | 39,94 | 1.465 |
11 apr 2024 | 42,16 | 42,79 | 42,04 | 42,46 | 41,76 | 432 |
10 apr 2024 | 42,51 | 43,31 | 42,27 | 42,56 | 41,85 | 1.041 |
09 apr 2024 | 42,31 | 42,74 | 41,98 | 42,47 | 41,77 | 444 |
08 apr 2024 | 41,87 | 42,65 | 41,87 | 42,65 | 41,94 | 408 |
05 apr 2024 | 41,11 | 41,99 | 41,11 | 41,99 | 41,29 | 182 |
04 apr 2024 | 41,41 | 42,01 | 41,41 | 41,60 | 40,91 | 674 |
03 apr 2024 | 41,11 | 41,76 | 40,85 | 41,40 | 40,71 | 430 |
02 apr 2024 | 42,12 | 42,12 | 41,57 | 41,62 | 40,93 | 370 |
28 mar 2024 | 41,01 | 41,94 | 41,01 | 41,94 | 41,25 | 324 |
27 mar 2024 | 41,49 | 41,49 | 40,80 | 41,32 | 40,64 | 167 |
26 mar 2024 | 40,48 | 41,35 | 40,09 | 41,35 | 40,67 | 450 |
25 mar 2024 | 39,21 | 39,91 | 39,03 | 39,91 | 39,25 | 438 |
22 mar 2024 | 38,61 | 39,34 | 38,61 | 39,03 | 38,38 | 1.106 |
21 mar 2024 | 40,45 | 40,71 | 39,45 | 39,57 | 38,91 | 926 |
20 mar 2024 | 39,86 | 40,41 | 39,50 | 40,39 | 39,72 | 1.475 |
19 mar 2024 | 40,52 | 40,79 | 39,99 | 40,41 | 39,74 | 917 |
18 mar 2024 | 41,89 | 42,25 | 40,57 | 40,57 | 39,90 | 762 |
15 mar 2024 | 42,28 | 42,47 | 41,89 | 41,89 | 41,20 | 514 |
14 mar 2024 | 42,11 | 43,29 | 42,11 | 42,60 | 41,89 | 237 |
13 mar 2024 | 42,42 | 42,50 | 41,93 | 42,50 | 41,80 | 715 |
12 mar 2024 | 41,91 | 42,79 | 41,80 | 42,78 | 42,07 | 568 |
11 mar 2024 | 41,21 | 41,92 | 41,21 | 41,91 | 41,22 | 665 |
08 mar 2024 | 41,57 | 41,61 | 41,21 | 41,21 | 40,53 | 390 |
07 mar 2024 | 41,03 | 42,04 | 40,48 | 41,98 | 41,28 | 1.330 |
06 mar 2024 | 41,36 | 41,60 | 41,11 | 41,49 | 40,80 | 912 |
05 mar 2024 | 40,92 | 41,26 | 40,22 | 41,26 | 40,58 | 582 |
04 mar 2024 | 41,74 | 41,74 | 40,83 | 40,83 | 40,15 | 1.232 |
01 mar 2024 | 42,46 | 42,46 | 41,45 | 41,80 | 41,11 | 827 |
29 feb 2024 | 43,06 | 43,06 | 42,29 | 42,75 | 42,04 | 527 |
28 feb 2024 | 40,75 | 43,00 | 40,60 | 42,57 | 41,86 | 1.728 |
27 feb 2024 | 42,51 | 43,60 | 40,50 | 40,81 | 40,13 | 1.022 |
26 feb 2024 | 42,30 | 42,50 | 41,75 | 42,13 | 41,43 | 614 |
23 feb 2024 | 42,31 | 42,31 | 41,61 | 41,71 | 41,02 | 222 |
22 feb 2024 | 42,29 | 42,70 | 41,62 | 42,38 | 41,68 | 2.702 |
21 feb 2024 | 41,51 | 41,94 | 41,10 | 41,82 | 41,13 | 28.660 |
20 feb 2024 | 42,24 | 42,24 | 40,80 | 40,80 | 40,12 | 52.415 |
19 feb 2024 | 42,44 | 42,69 | 42,06 | 42,69 | 41,98 | 478 |
16 feb 2024 | 42,03 | 43,00 | 41,65 | 42,31 | 41,61 | 1.101 |
15 feb 2024 | 41,74 | 42,35 | 41,74 | 42,30 | 41,60 | 445 |
14 feb 2024 | 40,01 | 42,02 | 40,01 | 41,37 | 40,68 | 489 |
13 feb 2024 | 41,67 | 41,67 | 40,10 | 40,10 | 39,44 | 312 |
12 feb 2024 | 40,76 | 41,59 | 40,76 | 41,59 | 40,90 | 394 |
09 feb 2024 | 40,76 | 41,34 | 40,51 | 40,60 | 39,93 | 697 |
08 feb 2024 | 40,31 | 40,74 | 40,18 | 40,41 | 39,74 | 416 |
07 feb 2024 | 39,48 | 40,57 | 39,48 | 40,30 | 39,63 | 2.995 |
06 feb 2024 | 39,79 | 39,98 | 39,01 | 39,88 | 39,22 | 6.954 |
05 feb 2024 | 39,08 | 40,00 | 39,08 | 39,78 | 39,12 | 6.219 |
02 feb 2024 | 37,80 | 38,80 | 37,80 | 38,40 | 37,76 | 2.417 |
01 feb 2024 | 36,57 | 38,28 | 36,24 | 37,99 | 37,36 | 2.601 |
31 gen 2024 | 37,85 | 38,08 | 36,79 | 37,27 | 36,65 | 2.875 |
30 gen 2024 | 38,40 | 38,40 | 37,65 | 37,78 | 37,15 | 7.707 |
*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...