Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 giu 2024 | 52,00 | 52,00 | 52,00 | 52,00 | 52,00 | - |
05 giu 2024 | 52,76 | 52,76 | 51,98 | 51,98 | 51,98 | 100 |
04 giu 2024 | 53,50 | 53,50 | 53,50 | 53,50 | 53,50 | - |
03 giu 2024 | 53,92 | 53,92 | 53,92 | 53,92 | 53,92 | - |
31 mag 2024 | 53,42 | 53,42 | 53,42 | 53,42 | 53,42 | - |
30 mag 2024 | 53,12 | 53,12 | 53,12 | 53,12 | 53,12 | - |
29 mag 2024 | 52,30 | 53,36 | 52,30 | 53,36 | 53,36 | 1 |
28 mag 2024 | 50,20 | 50,20 | 50,20 | 50,20 | 50,20 | - |
27 mag 2024 | 49,89 | 49,89 | 49,89 | 49,89 | 49,89 | - |
24 mag 2024 | 47,91 | 47,91 | 47,91 | 47,91 | 47,91 | - |
23 mag 2024 | 48,09 | 48,09 | 48,09 | 48,09 | 48,09 | - |
22 mag 2024 | 47,26 | 47,26 | 47,26 | 47,26 | 47,26 | - |
22 mag 2024 | 1.85 Dividendo |
21 mag 2024 | 49,49 | 49,49 | 49,49 | 49,49 | 47,64 | - |
20 mag 2024 | 50,30 | 50,30 | 50,30 | 50,30 | 48,42 | - |
17 mag 2024 | 49,92 | 49,92 | 49,92 | 49,92 | 48,05 | - |
16 mag 2024 | 49,96 | 49,96 | 49,96 | 49,96 | 48,09 | - |
15 mag 2024 | 49,94 | 49,94 | 49,94 | 49,94 | 48,07 | - |
14 mag 2024 | 49,16 | 49,16 | 49,16 | 49,16 | 47,32 | - |
13 mag 2024 | 48,35 | 48,35 | 48,35 | 48,35 | 46,54 | - |
10 mag 2024 | 48,30 | 48,30 | 48,30 | 48,30 | 46,49 | - |
09 mag 2024 | 47,79 | 47,79 | 47,79 | 47,79 | 46,00 | - |
08 mag 2024 | 47,99 | 47,99 | 47,99 | 47,99 | 46,20 | - |
07 mag 2024 | 48,29 | 48,29 | 48,29 | 48,29 | 46,48 | - |
06 mag 2024 | 48,04 | 48,04 | 48,04 | 48,04 | 46,24 | - |
03 mag 2024 | 47,65 | 47,65 | 47,65 | 47,65 | 45,87 | - |
02 mag 2024 | 46,56 | 46,56 | 46,56 | 46,56 | 44,82 | - |
30 apr 2024 | 49,32 | 49,32 | 49,32 | 49,32 | 47,48 | - |
29 apr 2024 | 48,81 | 48,81 | 48,81 | 48,81 | 46,99 | - |
26 apr 2024 | 48,47 | 48,47 | 48,47 | 48,47 | 46,66 | - |
25 apr 2024 | 48,79 | 48,79 | 48,79 | 48,79 | 46,97 | - |
24 apr 2024 | 47,69 | 47,69 | 47,69 | 47,69 | 45,91 | - |
23 apr 2024 | 48,40 | 48,40 | 48,40 | 48,40 | 46,59 | - |
22 apr 2024 | 47,51 | 47,51 | 47,51 | 47,51 | 45,73 | - |
19 apr 2024 | 48,15 | 48,15 | 48,15 | 48,15 | 46,35 | - |
18 apr 2024 | 48,42 | 48,42 | 48,42 | 48,42 | 46,61 | - |
17 apr 2024 | 47,97 | 47,97 | 47,97 | 47,97 | 46,18 | - |
16 apr 2024 | 49,33 | 49,33 | 49,33 | 49,33 | 47,49 | - |
15 apr 2024 | 50,26 | 50,26 | 50,26 | 50,26 | 48,38 | - |
12 apr 2024 | 50,42 | 50,42 | 50,42 | 50,42 | 48,54 | - |
11 apr 2024 | 50,10 | 50,10 | 50,10 | 50,10 | 48,23 | - |
10 apr 2024 | 50,76 | 50,76 | 50,76 | 50,76 | 48,86 | - |
09 apr 2024 | 50,40 | 50,40 | 50,40 | 50,40 | 48,52 | - |
08 apr 2024 | 49,74 | 49,74 | 49,74 | 49,74 | 47,88 | - |
05 apr 2024 | 48,68 | 48,68 | 48,68 | 48,68 | 46,86 | - |
04 apr 2024 | 47,95 | 49,68 | 47,95 | 49,68 | 47,82 | 68 |
03 apr 2024 | 47,49 | 47,49 | 47,49 | 47,49 | 45,71 | - |
02 apr 2024 | 47,10 | 47,10 | 47,10 | 47,10 | 45,34 | - |
28 mar 2024 | 46,42 | 46,85 | 46,42 | 46,85 | 45,10 | 100 |
27 mar 2024 | 46,80 | 46,80 | 46,80 | 46,80 | 45,05 | - |
26 mar 2024 | 45,56 | 45,56 | 45,56 | 45,56 | 43,86 | - |
25 mar 2024 | 45,02 | 45,02 | 45,02 | 45,02 | 43,34 | - |
22 mar 2024 | 44,83 | 44,83 | 44,83 | 44,83 | 43,15 | - |
21 mar 2024 | 44,49 | 44,49 | 44,49 | 44,49 | 42,83 | - |
20 mar 2024 | 43,71 | 43,71 | 43,71 | 43,71 | 42,08 | - |
19 mar 2024 | 42,83 | 43,73 | 42,83 | 43,73 | 42,10 | 50 |
18 mar 2024 | 42,70 | 42,70 | 42,70 | 42,70 | 41,10 | - |
15 mar 2024 | 42,29 | 42,29 | 42,29 | 42,29 | 40,71 | - |
14 mar 2024 | 42,10 | 42,10 | 42,10 | 42,10 | 40,53 | - |
13 mar 2024 | 41,61 | 41,61 | 41,47 | 41,47 | 39,92 | 1.000 |
12 mar 2024 | 39,81 | 39,81 | 39,81 | 39,81 | 38,33 | - |
11 mar 2024 | 39,35 | 39,35 | 39,35 | 39,35 | 37,87 | - |
08 mar 2024 | 39,12 | 39,73 | 39,12 | 39,73 | 38,24 | 60 |
07 mar 2024 | 38,67 | 38,67 | 38,67 | 38,67 | 37,23 | - |
06 mar 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 36,54 | - |
05 mar 2024 | 38,33 | 38,33 | 38,33 | 38,33 | 36,89 | - |
04 mar 2024 | 38,90 | 38,90 | 38,42 | 38,42 | 36,98 | 55 |
01 mar 2024 | 38,88 | 38,88 | 38,88 | 38,88 | 37,43 | - |
29 feb 2024 | 38,72 | 38,72 | 38,72 | 38,72 | 37,28 | - |
28 feb 2024 | 38,43 | 38,43 | 38,43 | 38,43 | 36,99 | - |
27 feb 2024 | 37,78 | 38,25 | 37,78 | 38,25 | 36,82 | 165 |
26 feb 2024 | 37,49 | 37,56 | 37,49 | 37,56 | 36,16 | 26 |
23 feb 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 36,10 | - |
22 feb 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 35,92 | - |
21 feb 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 35,20 | - |
20 feb 2024 | 38,04 | 38,04 | 38,04 | 38,04 | 36,62 | - |
19 feb 2024 | 38,26 | 38,26 | 38,26 | 38,26 | 36,82 | - |
16 feb 2024 | 40,26 | 40,26 | 40,26 | 40,26 | 38,76 | - |
15 feb 2024 | 39,50 | 39,50 | 39,50 | 39,50 | 38,02 | - |
14 feb 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 35,83 | - |
13 feb 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 36,29 | - |
12 feb 2024 | 37,51 | 38,06 | 37,51 | 38,06 | 36,64 | 375 |
09 feb 2024 | 35,50 | 36,60 | 35,50 | 36,60 | 35,23 | 40 |
08 feb 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 35,31 | - |
07 feb 2024 | 35,49 | 36,15 | 35,49 | 36,15 | 34,80 | 140 |
06 feb 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 34,72 | - |
05 feb 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 34,35 | - |
02 feb 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 33,60 | - |
01 feb 2024 | 34,83 | 34,83 | 34,83 | 34,83 | 33,52 | - |
31 gen 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 33,45 | - |
30 gen 2024 | 34,99 | 34,99 | 34,99 | 34,99 | 33,68 | - |
29 gen 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 32,91 | - |
26 gen 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 32,89 | - |
25 gen 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 33,47 | - |
24 gen 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 33,99 | - |
23 gen 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 33,40 | - |
22 gen 2024 | 34,43 | 34,43 | 34,43 | 34,43 | 33,14 | - |
19 gen 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 33,25 | - |
18 gen 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 32,63 | - |
17 gen 2024 | 34,42 | 34,42 | 34,30 | 34,30 | 33,02 | 304 |
*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...