Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 40,22 | 40,27 | 40,22 | 40,27 | 40,27 | - |
13 giu 2024 | 40,67 | 40,75 | 40,67 | 40,75 | 40,75 | - |
12 giu 2024 | 41,02 | 41,02 | 40,56 | 40,92 | 40,92 | 1.427 |
11 giu 2024 | 41,61 | 41,63 | 41,26 | 41,28 | 41,28 | 690 |
10 giu 2024 | 41,32 | 41,55 | 41,13 | 41,55 | 41,55 | 3.535 |
07 giu 2024 | 41,13 | 41,17 | 40,81 | 40,95 | 40,95 | 107 |
06 giu 2024 | 40,85 | 41,26 | 40,85 | 40,96 | 40,96 | 664 |
05 giu 2024 | 40,05 | 40,50 | 40,05 | 40,50 | 40,50 | 592 |
04 giu 2024 | 40,04 | 40,09 | 40,04 | 40,06 | 40,06 | 39 |
03 giu 2024 | 40,10 | 40,10 | 39,63 | 39,73 | 39,73 | 259 |
31 mag 2024 | 39,21 | 39,27 | 39,17 | 39,24 | 39,24 | 974 |
30 mag 2024 | 39,03 | 39,31 | 39,03 | 39,31 | 39,31 | 614 |
29 mag 2024 | 39,19 | 39,49 | 39,19 | 39,49 | 39,49 | 1.134 |
28 mag 2024 | 40,05 | 40,26 | 40,05 | 40,20 | 40,20 | 2.577 |
27 mag 2024 | 40,48 | 40,48 | 40,06 | 40,28 | 40,28 | 871 |
24 mag 2024 | 39,71 | 40,23 | 39,71 | 40,23 | 40,23 | 500 |
23 mag 2024 | 40,23 | 40,38 | 40,21 | 40,21 | 40,21 | 160 |
22 mag 2024 | 41,28 | 41,58 | 39,83 | 40,36 | 40,36 | 997 |
21 mag 2024 | 41,66 | 41,66 | 41,39 | 41,55 | 41,55 | 425 |
20 mag 2024 | 41,85 | 42,08 | 41,83 | 42,08 | 42,08 | 90 |
17 mag 2024 | 42,01 | 42,29 | 42,00 | 42,00 | 42,00 | 640 |
16 mag 2024 | 41,85 | 42,20 | 41,79 | 42,17 | 42,17 | 1.809 |
15 mag 2024 | 41,99 | 42,01 | 41,63 | 41,69 | 41,69 | 3.243 |
14 mag 2024 | 41,00 | 41,36 | 41,00 | 41,35 | 41,35 | 5.198 |
13 mag 2024 | 40,50 | 40,83 | 40,50 | 40,81 | 40,81 | 2.194 |
10 mag 2024 | 40,39 | 40,62 | 40,31 | 40,47 | 40,47 | 784 |
09 mag 2024 | 39,82 | 40,19 | 39,82 | 40,19 | 40,19 | - |
08 mag 2024 | 39,75 | 40,24 | 39,75 | 40,01 | 40,01 | 379 |
07 mag 2024 | 39,49 | 39,75 | 39,42 | 39,42 | 39,42 | 1.626 |
06 mag 2024 | 39,83 | 39,92 | 39,65 | 39,92 | 39,92 | 1.267 |
03 mag 2024 | 39,65 | 40,31 | 39,65 | 40,11 | 40,11 | 1.174 |
02 mag 2024 | 39,61 | 40,00 | 39,61 | 39,86 | 39,86 | 342 |
30 apr 2024 | 38,58 | 39,51 | 38,49 | 38,68 | 38,68 | 160 |
29 apr 2024 | 38,51 | 39,16 | 38,51 | 39,16 | 39,16 | 348 |
26 apr 2024 | 38,18 | 38,83 | 38,10 | 38,83 | 38,83 | 74 |
25 apr 2024 | 38,49 | 38,49 | 37,96 | 37,96 | 37,96 | 1.199 |
24 apr 2024 | 38,94 | 38,94 | 38,53 | 38,53 | 38,53 | 783 |
23 apr 2024 | 38,60 | 39,00 | 38,42 | 39,00 | 39,00 | 2.788 |
22 apr 2024 | 37,76 | 38,48 | 37,76 | 38,48 | 38,48 | 3.378 |
19 apr 2024 | 36,50 | 37,25 | 36,50 | 37,22 | 37,22 | 314 |
18 apr 2024 | 36,79 | 36,97 | 36,67 | 36,82 | 36,82 | 2.961 |
17 apr 2024 | 36,79 | 36,99 | 36,79 | 36,93 | 36,93 | 618 |
16 apr 2024 | 37,03 | 37,25 | 36,79 | 36,79 | 36,79 | 3.407 |
15 apr 2024 | 38,12 | 38,12 | 37,49 | 37,63 | 37,63 | 1.622 |
12 apr 2024 | 38,33 | 38,48 | 37,79 | 37,79 | 37,79 | 749 |
11 apr 2024 | 38,22 | 38,74 | 38,22 | 38,23 | 38,23 | 1.644 |
10 apr 2024 | 38,35 | 38,60 | 38,18 | 38,35 | 38,35 | 985 |
09 apr 2024 | 37,94 | 38,47 | 37,94 | 38,47 | 38,47 | 2.606 |
08 apr 2024 | 37,64 | 38,12 | 37,64 | 37,92 | 37,92 | 2.253 |
05 apr 2024 | 37,80 | 37,90 | 37,74 | 37,74 | 37,74 | 1.250 |
04 apr 2024 | 38,44 | 38,44 | 38,22 | 38,31 | 38,31 | 1.890 |
03 apr 2024 | 39,09 | 39,15 | 38,32 | 38,65 | 38,65 | 650 |
02 apr 2024 | 39,53 | 39,74 | 38,99 | 38,99 | 38,99 | 494 |
28 mar 2024 | 39,37 | 39,50 | 39,17 | 39,50 | 39,50 | 230 |
27 mar 2024 | 39,26 | 39,53 | 39,12 | 39,47 | 39,47 | 2.468 |
26 mar 2024 | 39,69 | 39,69 | 38,80 | 39,06 | 39,06 | 3.104 |
25 mar 2024 | 40,08 | 40,26 | 39,56 | 39,56 | 39,56 | 1.086 |
22 mar 2024 | 39,97 | 40,48 | 39,97 | 40,24 | 40,24 | 2.436 |
21 mar 2024 | 40,62 | 40,62 | 40,11 | 40,14 | 40,14 | 1.437 |
20 mar 2024 | 40,31 | 40,54 | 40,08 | 40,08 | 40,08 | 3.905 |
19 mar 2024 | 40,44 | 40,74 | 40,36 | 40,36 | 40,36 | 1.023 |
18 mar 2024 | 40,55 | 40,65 | 40,26 | 40,47 | 40,47 | 1.692 |
15 mar 2024 | 39,97 | 40,40 | 39,97 | 40,28 | 40,28 | 78 |
14 mar 2024 | 40,30 | 40,70 | 40,15 | 40,15 | 40,15 | 2.286 |
13 mar 2024 | 40,89 | 40,89 | 40,56 | 40,56 | 40,56 | 1.024 |
12 mar 2024 | 41,05 | 41,50 | 41,05 | 41,10 | 41,10 | 829 |
11 mar 2024 | 40,40 | 41,00 | 40,40 | 40,96 | 40,96 | 1.026 |
08 mar 2024 | 40,44 | 40,81 | 40,44 | 40,81 | 40,81 | 709 |
07 mar 2024 | 40,37 | 40,80 | 40,37 | 40,80 | 40,80 | 515 |
06 mar 2024 | 40,42 | 40,71 | 40,42 | 40,71 | 40,71 | 793 |
05 mar 2024 | 40,27 | 41,02 | 40,27 | 40,76 | 40,76 | 2.779 |
04 mar 2024 | 39,70 | 40,26 | 39,70 | 40,22 | 40,22 | 1.954 |
01 mar 2024 | 39,42 | 39,54 | 39,40 | 39,45 | 39,45 | 4.883 |
29 feb 2024 | 39,74 | 40,24 | 39,74 | 40,24 | 40,24 | 637 |
28 feb 2024 | 39,88 | 40,26 | 39,69 | 39,71 | 39,71 | 448 |
27 feb 2024 | 39,79 | 40,03 | 39,65 | 39,88 | 39,88 | 3.101 |
26 feb 2024 | 40,44 | 40,44 | 39,89 | 40,03 | 40,03 | 622 |
23 feb 2024 | 40,10 | 40,31 | 40,03 | 40,13 | 40,13 | 1.700 |
22 feb 2024 | 39,51 | 40,01 | 39,51 | 40,01 | 40,01 | 1.797 |
21 feb 2024 | 39,33 | 39,53 | 39,13 | 39,13 | 39,13 | 842 |
20 feb 2024 | 39,46 | 39,63 | 39,33 | 39,33 | 39,33 | 771 |
19 feb 2024 | 39,60 | 40,04 | 39,41 | 39,41 | 39,41 | 2.008 |
16 feb 2024 | 39,76 | 40,46 | 39,76 | 39,83 | 39,83 | 298 |
15 feb 2024 | 39,66 | 39,99 | 39,60 | 39,77 | 39,77 | 3.324 |
14 feb 2024 | 40,31 | 40,31 | 39,42 | 39,58 | 39,58 | 942 |
13 feb 2024 | 40,53 | 40,57 | 39,79 | 40,00 | 40,00 | 1.882 |
12 feb 2024 | 40,97 | 41,22 | 40,70 | 40,70 | 40,70 | 786 |
09 feb 2024 | 40,60 | 41,17 | 40,60 | 41,00 | 41,00 | 4.519 |
08 feb 2024 | 40,32 | 41,35 | 40,02 | 40,60 | 40,60 | 2.246 |
07 feb 2024 | 41,18 | 41,50 | 40,19 | 40,97 | 40,97 | 2.396 |
06 feb 2024 | 39,40 | 42,29 | 39,34 | 41,94 | 41,94 | 4.675 |
05 feb 2024 | 39,94 | 39,94 | 39,36 | 39,90 | 39,90 | 269 |
02 feb 2024 | 40,49 | 40,51 | 39,72 | 39,72 | 39,72 | 1.839 |
01 feb 2024 | 40,10 | 40,37 | 40,10 | 40,14 | 40,14 | 6 |
31 gen 2024 | 40,46 | 40,46 | 40,44 | 40,44 | 40,44 | - |
30 gen 2024 | 40,14 | 40,88 | 40,14 | 40,55 | 40,55 | - |
30 gen 2024 | 1.28 Dividendo |
30 gen 2024 | 24.25:25 Frazionamento azionario |
29 gen 2024 | 41,92 | 41,92 | 41,73 | 41,73 | 40,45 | 13 |
26 gen 2024 | 41,70 | 42,15 | 41,70 | 41,99 | 40,70 | 10 |
*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...