Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 42,24 | 42,72 | 42,27 | 42,42 | 42,42 | 8.887 |
31 mag 2024 | 41,83 | 42,32 | 41,75 | 42,01 | 42,01 | 22.900 |
30 mag 2024 | 41,88 | 42,27 | 41,66 | 41,81 | 41,81 | 13.200 |
29 mag 2024 | 42,22 | 42,79 | 41,96 | 42,07 | 42,07 | 11.400 |
28 mag 2024 | 42,79 | 42,79 | 42,15 | 42,58 | 42,58 | 13.800 |
24 mag 2024 | 42,41 | 42,79 | 42,16 | 42,19 | 42,19 | 6.600 |
23 mag 2024 | 42,21 | 42,82 | 42,04 | 42,36 | 42,36 | 15.000 |
22 mag 2024 | 42,76 | 42,92 | 42,00 | 42,06 | 42,06 | 9.200 |
21 mag 2024 | 42,55 | 42,80 | 42,22 | 42,62 | 42,62 | 9.500 |
20 mag 2024 | 42,57 | 42,91 | 42,11 | 42,38 | 42,38 | 23.100 |
17 mag 2024 | 41,40 | 42,79 | 41,40 | 42,26 | 42,26 | 16.000 |
16 mag 2024 | 42,20 | 42,51 | 41,09 | 41,54 | 41,54 | 54.300 |
15 mag 2024 | 43,28 | 43,28 | 42,32 | 42,32 | 42,32 | 20.700 |
14 mag 2024 | 42,23 | 42,99 | 42,23 | 42,58 | 42,58 | 22.100 |
14 mag 2024 | 0.45 Dividendo |
13 mag 2024 | 43,94 | 44,21 | 42,14 | 42,54 | 42,09 | 40.100 |
10 mag 2024 | 43,31 | 43,86 | 43,31 | 43,71 | 43,25 | 27.300 |
09 mag 2024 | 42,66 | 43,35 | 42,66 | 43,18 | 42,72 | 22.700 |
08 mag 2024 | 42,25 | 42,75 | 42,05 | 42,55 | 42,10 | 28.900 |
07 mag 2024 | 41,50 | 42,63 | 41,50 | 42,14 | 41,69 | 31.100 |
06 mag 2024 | 40,98 | 41,50 | 40,73 | 41,44 | 41,00 | 15.700 |
03 mag 2024 | 40,53 | 40,83 | 40,32 | 40,40 | 39,97 | 10.700 |
02 mag 2024 | 39,73 | 40,29 | 39,69 | 39,74 | 39,32 | 32.900 |
01 mag 2024 | 39,92 | 40,78 | 39,73 | 39,73 | 39,31 | 16.700 |
30 apr 2024 | 41,20 | 41,25 | 40,00 | 40,01 | 39,59 | 29.900 |
29 apr 2024 | 40,90 | 41,88 | 40,90 | 40,98 | 40,55 | 14.100 |
26 apr 2024 | 41,20 | 41,76 | 40,90 | 40,98 | 40,55 | 28.700 |
25 apr 2024 | 40,89 | 41,50 | 40,67 | 40,99 | 40,56 | 9.700 |
24 apr 2024 | 42,63 | 42,63 | 41,12 | 41,22 | 40,78 | 23.500 |
23 apr 2024 | 41,64 | 42,42 | 41,52 | 42,26 | 41,81 | 10.700 |
22 apr 2024 | 40,80 | 41,72 | 40,59 | 41,38 | 40,94 | 36.900 |
19 apr 2024 | 39,38 | 41,61 | 39,18 | 40,74 | 40,31 | 16.500 |
18 apr 2024 | 38,59 | 39,44 | 38,59 | 39,28 | 38,86 | 17.900 |
17 apr 2024 | 38,10 | 38,88 | 38,10 | 38,77 | 38,36 | 47.200 |
16 apr 2024 | 38,30 | 38,40 | 37,50 | 37,94 | 37,54 | 66.200 |
15 apr 2024 | 41,20 | 41,24 | 38,10 | 38,36 | 37,95 | 121.100 |
12 apr 2024 | 44,51 | 44,52 | 40,99 | 41,24 | 40,80 | 93.000 |
12 apr 2024 | 0.45 Dividendo |
11 apr 2024 | 45,00 | 45,47 | 44,91 | 44,91 | 43,99 | 25.500 |
10 apr 2024 | 44,79 | 45,60 | 44,77 | 45,03 | 44,11 | 38.200 |
09 apr 2024 | 44,98 | 45,17 | 44,76 | 44,86 | 43,94 | 21.900 |
08 apr 2024 | 44,14 | 45,44 | 44,14 | 44,80 | 43,88 | 37.500 |
05 apr 2024 | 43,50 | 44,30 | 43,39 | 44,22 | 43,31 | 17.100 |
04 apr 2024 | 42,97 | 43,64 | 42,70 | 43,54 | 42,65 | 28.900 |
03 apr 2024 | 41,71 | 42,98 | 41,52 | 42,68 | 41,81 | 31.800 |
02 apr 2024 | 41,38 | 41,80 | 41,33 | 41,52 | 40,67 | 22.200 |
01 apr 2024 | 41,60 | 41,81 | 41,32 | 41,32 | 40,47 | 35.900 |
28 mar 2024 | 40,75 | 41,33 | 40,75 | 41,23 | 40,39 | 34.200 |
27 mar 2024 | 40,75 | 40,84 | 40,75 | 40,80 | 39,96 | 20.900 |
26 mar 2024 | 40,60 | 40,71 | 40,50 | 40,66 | 39,83 | 24.800 |
25 mar 2024 | 40,43 | 40,55 | 40,34 | 40,36 | 39,53 | 26.800 |
22 mar 2024 | 40,51 | 40,51 | 40,29 | 40,29 | 39,46 | 22.700 |
21 mar 2024 | 40,51 | 40,51 | 40,08 | 40,38 | 39,55 | 26.700 |
20 mar 2024 | 40,36 | 40,44 | 40,26 | 40,35 | 39,52 | 19.200 |
19 mar 2024 | 40,64 | 41,16 | 40,26 | 40,34 | 39,51 | 19.400 |
18 mar 2024 | 40,25 | 40,25 | 40,00 | 40,12 | 39,30 | 36.500 |
15 mar 2024 | 39,89 | 40,38 | 39,85 | 40,34 | 39,51 | 18.600 |
14 mar 2024 | 41,70 | 41,70 | 40,21 | 40,24 | 39,42 | 47.500 |
14 mar 2024 | 0.45 Dividendo |
13 mar 2024 | 40,25 | 40,40 | 40,25 | 40,38 | 39,11 | 37.400 |
12 mar 2024 | 39,91 | 40,17 | 39,91 | 40,05 | 38,79 | 37.500 |
11 mar 2024 | 39,75 | 39,82 | 39,68 | 39,78 | 38,53 | 42.000 |
08 mar 2024 | 39,80 | 39,80 | 39,38 | 39,68 | 38,43 | 37.300 |
07 mar 2024 | 39,48 | 39,81 | 39,43 | 39,60 | 38,36 | 43.200 |
06 mar 2024 | 39,35 | 39,51 | 39,35 | 39,48 | 38,24 | 34.300 |
05 mar 2024 | 38,88 | 39,27 | 38,88 | 39,13 | 37,90 | 31.000 |
04 mar 2024 | 38,55 | 38,89 | 38,50 | 38,84 | 37,62 | 58.500 |
01 mar 2024 | 38,09 | 38,59 | 38,00 | 38,46 | 37,25 | 48.300 |
29 feb 2024 | 37,59 | 37,94 | 37,55 | 37,86 | 36,67 | 45.000 |
28 feb 2024 | 37,17 | 37,42 | 37,13 | 37,40 | 36,23 | 40.800 |
27 feb 2024 | 37,00 | 37,13 | 36,93 | 37,01 | 35,85 | 41.600 |
26 feb 2024 | 37,13 | 37,13 | 36,62 | 36,78 | 35,62 | 80.600 |
23 feb 2024 | 36,74 | 36,74 | 36,45 | 36,60 | 35,45 | 24.000 |
22 feb 2024 | 36,25 | 36,60 | 36,25 | 36,53 | 35,38 | 24.100 |
21 feb 2024 | 35,97 | 36,24 | 35,82 | 36,12 | 34,99 | 30.900 |
20 feb 2024 | 35,64 | 35,79 | 35,39 | 35,79 | 34,67 | 40.500 |
16 feb 2024 | 35,00 | 35,67 | 34,67 | 35,60 | 34,48 | 26.000 |
15 feb 2024 | 34,42 | 34,90 | 34,42 | 34,88 | 33,78 | 29.100 |
14 feb 2024 | 34,76 | 34,79 | 34,44 | 34,54 | 33,46 | 12.400 |
14 feb 2024 | 0.45 Dividendo |
13 feb 2024 | 34,89 | 35,03 | 34,65 | 34,82 | 33,29 | 32.400 |
12 feb 2024 | 35,05 | 35,05 | 34,87 | 35,00 | 33,46 | 40.100 |
09 feb 2024 | 34,68 | 35,00 | 34,68 | 34,86 | 33,33 | 39.200 |
08 feb 2024 | 34,62 | 34,77 | 34,56 | 34,72 | 33,19 | 42.700 |
07 feb 2024 | 34,63 | 34,63 | 34,50 | 34,60 | 33,08 | 34.900 |
06 feb 2024 | 34,56 | 34,68 | 34,49 | 34,57 | 33,05 | 27.300 |
05 feb 2024 | 34,36 | 34,59 | 34,10 | 34,54 | 33,02 | 27.600 |
02 feb 2024 | 34,36 | 34,49 | 34,10 | 34,46 | 32,95 | 10.700 |
01 feb 2024 | 33,85 | 34,56 | 33,85 | 34,38 | 32,87 | 45.300 |
31 gen 2024 | 34,47 | 34,65 | 33,85 | 33,86 | 32,37 | 38.300 |
30 gen 2024 | 34,35 | 34,53 | 34,35 | 34,44 | 32,93 | 26.600 |
29 gen 2024 | 34,44 | 34,52 | 34,30 | 34,51 | 32,99 | 18.600 |
26 gen 2024 | 34,14 | 34,41 | 34,14 | 34,38 | 32,87 | 18.000 |
25 gen 2024 | 34,13 | 34,13 | 33,90 | 34,04 | 32,54 | 28.200 |
24 gen 2024 | 33,84 | 33,98 | 33,82 | 33,91 | 32,42 | 8.500 |
23 gen 2024 | 33,59 | 33,77 | 33,56 | 33,74 | 32,26 | 30.900 |
22 gen 2024 | 33,52 | 33,75 | 33,52 | 33,63 | 32,15 | 26.900 |
19 gen 2024 | 33,60 | 33,81 | 33,60 | 33,60 | 32,12 | 14.100 |
18 gen 2024 | 33,83 | 33,86 | 33,46 | 33,58 | 32,10 | 30.200 |
17 gen 2024 | 34,07 | 34,17 | 33,74 | 33,76 | 32,28 | 17.800 |
*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...