Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 43,66 | 43,66 | 43,37 | 43,37 | 43,37 | - |
09 mag 2024 | 43,26 | 44,16 | 43,26 | 43,89 | 43,89 | 200 |
08 mag 2024 | 43,54 | 43,54 | 43,54 | 43,54 | 43,54 | - |
07 mag 2024 | 43,45 | 43,45 | 43,45 | 43,45 | 43,45 | - |
06 mag 2024 | 43,46 | 43,46 | 43,46 | 43,46 | 43,46 | - |
03 mag 2024 | 43,00 | 43,00 | 43,00 | 43,00 | 43,00 | - |
02 mag 2024 | 40,55 | 43,02 | 40,55 | 43,02 | 43,02 | - |
30 apr 2024 | 40,80 | 41,16 | 40,65 | 40,98 | 40,98 | - |
29 apr 2024 | 39,41 | 40,79 | 39,41 | 40,37 | 40,37 | - |
26 apr 2024 | 39,22 | 39,22 | 39,22 | 39,22 | 39,22 | - |
25 apr 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 39,64 | - |
24 apr 2024 | 40,28 | 40,28 | 39,77 | 39,77 | 39,77 | - |
23 apr 2024 | 40,33 | 40,33 | 40,33 | 40,33 | 40,33 | - |
22 apr 2024 | 40,14 | 40,14 | 40,14 | 40,14 | 40,14 | - |
19 apr 2024 | 40,11 | 40,11 | 40,11 | 40,11 | 40,11 | - |
18 apr 2024 | 39,69 | 39,69 | 39,69 | 39,69 | 39,69 | - |
17 apr 2024 | 39,56 | 40,75 | 39,56 | 40,75 | 40,75 | - |
16 apr 2024 | 40,56 | 40,56 | 40,56 | 40,56 | 40,56 | - |
15 apr 2024 | 40,75 | 41,40 | 40,75 | 41,40 | 41,40 | 110 |
12 apr 2024 | 41,61 | 41,71 | 41,46 | 41,49 | 41,49 | - |
11 apr 2024 | 41,12 | 41,12 | 41,12 | 41,12 | 41,12 | - |
11 apr 2024 | 1.184 Dividendo |
10 apr 2024 | 41,59 | 42,43 | 41,59 | 42,25 | 41,07 | - |
09 apr 2024 | 42,05 | 42,15 | 41,99 | 41,99 | 40,81 | - |
08 apr 2024 | 42,16 | 42,16 | 42,16 | 42,16 | 40,98 | - |
05 apr 2024 | 42,18 | 42,18 | 42,18 | 42,18 | 41,00 | - |
04 apr 2024 | 42,10 | 43,28 | 42,10 | 43,28 | 42,07 | 60 |
03 apr 2024 | 41,92 | 41,92 | 41,92 | 41,92 | 40,75 | - |
02 apr 2024 | 42,12 | 42,12 | 42,12 | 42,12 | 40,94 | - |
28 mar 2024 | 41,84 | 41,97 | 41,79 | 41,97 | 40,79 | 250 |
27 mar 2024 | 42,15 | 42,42 | 41,88 | 41,88 | 40,71 | - |
26 mar 2024 | 41,81 | 42,14 | 41,67 | 42,14 | 40,96 | - |
25 mar 2024 | 41,54 | 41,91 | 41,40 | 41,91 | 40,74 | - |
22 mar 2024 | 41,44 | 41,44 | 41,44 | 41,44 | 40,28 | - |
21 mar 2024 | 41,01 | 41,01 | 41,01 | 41,01 | 39,86 | - |
20 mar 2024 | 42,01 | 42,01 | 42,01 | 42,01 | 40,83 | - |
19 mar 2024 | 40,72 | 40,72 | 40,72 | 40,72 | 39,58 | - |
18 mar 2024 | 41,64 | 41,64 | 41,64 | 41,64 | 40,47 | - |
15 mar 2024 | 40,24 | 41,77 | 40,24 | 41,03 | 39,88 | - |
14 mar 2024 | 39,84 | 40,69 | 39,84 | 40,54 | 39,40 | - |
13 mar 2024 | 39,70 | 39,70 | 39,70 | 39,70 | 38,59 | - |
12 mar 2024 | 38,91 | 38,91 | 38,91 | 38,91 | 37,82 | - |
11 mar 2024 | 39,04 | 39,04 | 39,04 | 39,04 | 37,95 | - |
08 mar 2024 | 38,57 | 38,57 | 38,57 | 38,57 | 37,49 | - |
07 mar 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 36,80 | - |
06 mar 2024 | 38,90 | 38,90 | 38,90 | 38,90 | 37,81 | - |
05 mar 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 37,52 | - |
04 mar 2024 | 39,13 | 39,13 | 39,13 | 39,13 | 38,03 | - |
01 mar 2024 | 38,84 | 38,84 | 38,84 | 38,84 | 37,75 | - |
29 feb 2024 | 38,99 | 38,99 | 38,99 | 38,99 | 37,90 | - |
28 feb 2024 | 38,05 | 38,41 | 38,05 | 38,41 | 37,33 | - |
27 feb 2024 | 37,74 | 37,99 | 37,50 | 37,99 | 36,93 | - |
26 feb 2024 | 37,76 | 38,08 | 37,54 | 37,54 | 36,49 | - |
23 feb 2024 | 37,73 | 37,85 | 37,73 | 37,85 | 36,79 | 400 |
22 feb 2024 | 37,41 | 38,26 | 37,41 | 38,26 | 37,19 | 100 |
21 feb 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 36,89 | - |
20 feb 2024 | 38,17 | 38,17 | 38,17 | 38,17 | 37,10 | - |
19 feb 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 36,80 | - |
16 feb 2024 | 36,89 | 37,62 | 36,89 | 37,62 | 36,57 | - |
15 feb 2024 | 37,09 | 37,16 | 36,88 | 37,16 | 36,12 | - |
14 feb 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 35,86 | - |
13 feb 2024 | 37,12 | 37,32 | 37,12 | 37,21 | 36,17 | - |
12 feb 2024 | 36,56 | 37,88 | 36,56 | 37,88 | 36,82 | 250 |
09 feb 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 35,56 | - |
08 feb 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 33,70 | - |
07 feb 2024 | 33,31 | 35,05 | 33,31 | 35,05 | 34,07 | - |
06 feb 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 32,54 | - |
05 feb 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,05 | - |
02 feb 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 32,73 | - |
01 feb 2024 | 34,25 | 34,46 | 33,87 | 33,87 | 32,92 | - |
31 gen 2024 | 35,04 | 35,04 | 34,25 | 34,41 | 33,45 | - |
30 gen 2024 | 35,49 | 35,49 | 35,41 | 35,41 | 34,42 | - |
29 gen 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 35,21 | - |
26 gen 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 35,19 | - |
25 gen 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 33,07 | - |
24 gen 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 33,15 | - |
23 gen 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 32,73 | - |
22 gen 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 33,17 | - |
19 gen 2024 | 33,95 | 34,28 | 33,95 | 34,13 | 33,17 | - |
18 gen 2024 | 34,65 | 34,65 | 34,05 | 34,05 | 33,10 | 60 |
17 gen 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 33,48 | - |
16 gen 2024 | 34,58 | 34,83 | 34,56 | 34,71 | 33,74 | - |
15 gen 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 33,99 | - |
12 gen 2024 | 34,82 | 34,97 | 34,82 | 34,97 | 33,99 | - |
11 gen 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 34,18 | - |
10 gen 2024 | 35,46 | 35,46 | 35,46 | 35,46 | 34,47 | - |
09 gen 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 34,58 | - |
08 gen 2024 | 35,14 | 35,14 | 35,14 | 35,14 | 34,16 | - |
05 gen 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 34,27 | - |
04 gen 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 34,51 | - |
03 gen 2024 | 35,09 | 35,09 | 34,97 | 34,97 | 33,99 | - |
02 gen 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 34,69 | - |
29 dic 2023 | 36,19 | 36,19 | 35,68 | 35,68 | 34,68 | - |
28 dic 2023 | 36,19 | 36,19 | 36,19 | 36,19 | 35,18 | - |
27 dic 2023 | 36,24 | 36,24 | 36,24 | 36,24 | 35,22 | - |
22 dic 2023 | 36,45 | 36,45 | 36,32 | 36,32 | 35,30 | 300 |
21 dic 2023 | 36,69 | 36,69 | 36,69 | 36,69 | 35,66 | - |
20 dic 2023 | 36,56 | 36,56 | 36,34 | 36,50 | 35,48 | - |
19 dic 2023 | 36,41 | 36,56 | 36,19 | 36,56 | 35,54 | 100 |
18 dic 2023 | 36,15 | 36,42 | 36,15 | 36,39 | 35,37 | - |
*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...