Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 45,14 | 45,14 | 45,14 | 45,14 | 45,14 | - |
30 mag 2024 | 44,78 | 44,78 | 44,78 | 44,78 | 44,78 | - |
29 mag 2024 | 45,04 | 45,04 | 45,04 | 45,04 | 45,04 | - |
28 mag 2024 | 45,38 | 45,38 | 45,38 | 45,38 | 45,38 | - |
24 mag 2024 | 45,37 | 45,37 | 45,37 | 45,37 | 45,37 | - |
23 mag 2024 | 45,05 | 45,05 | 45,05 | 45,05 | 45,05 | - |
22 mag 2024 | 45,39 | 45,39 | 45,39 | 45,39 | 45,39 | - |
21 mag 2024 | 45,51 | 45,51 | 45,51 | 45,51 | 45,51 | - |
20 mag 2024 | 45,39 | 45,39 | 45,39 | 45,39 | 45,39 | - |
17 mag 2024 | 45,35 | 45,35 | 45,35 | 45,35 | 45,35 | - |
16 mag 2024 | 45,30 | 45,30 | 45,30 | 45,30 | 45,30 | - |
15 mag 2024 | 45,38 | 45,38 | 45,38 | 45,38 | 45,38 | - |
14 mag 2024 | 44,85 | 44,85 | 44,85 | 44,85 | 44,85 | - |
13 mag 2024 | 44,62 | 44,62 | 44,62 | 44,62 | 44,62 | - |
10 mag 2024 | 44,64 | 44,64 | 44,64 | 44,64 | 44,64 | - |
09 mag 2024 | 44,56 | 44,56 | 44,56 | 44,56 | 44,56 | - |
08 mag 2024 | 44,32 | 44,32 | 44,32 | 44,32 | 44,32 | - |
07 mag 2024 | 44,32 | 44,32 | 44,32 | 44,32 | 44,32 | - |
06 mag 2024 | 44,26 | 44,26 | 44,26 | 44,26 | 44,26 | - |
03 mag 2024 | 43,81 | 43,81 | 43,81 | 43,81 | 43,81 | - |
02 mag 2024 | 43,26 | 43,26 | 43,26 | 43,26 | 43,26 | - |
01 mag 2024 | 42,87 | 42,87 | 42,87 | 42,87 | 42,87 | - |
30 apr 2024 | 43,02 | 43,02 | 43,02 | 43,02 | 43,02 | - |
29 apr 2024 | 43,70 | 43,70 | 43,70 | 43,70 | 43,70 | - |
26 apr 2024 | 43,56 | 43,56 | 43,56 | 43,56 | 43,56 | - |
25 apr 2024 | 43,12 | 43,12 | 43,12 | 43,12 | 43,12 | - |
24 apr 2024 | 43,32 | 43,32 | 43,32 | 43,32 | 43,32 | - |
23 apr 2024 | 43,31 | 43,31 | 43,31 | 43,31 | 43,31 | - |
22 apr 2024 | 42,80 | 42,80 | 42,80 | 42,80 | 42,80 | - |
19 apr 2024 | 42,43 | 42,43 | 42,43 | 42,43 | 42,43 | - |
18 apr 2024 | 42,80 | 42,80 | 42,80 | 42,80 | 42,80 | - |
17 apr 2024 | 42,90 | 42,90 | 42,90 | 42,90 | 42,90 | - |
16 apr 2024 | 43,15 | 43,15 | 43,15 | 43,15 | 43,15 | - |
15 apr 2024 | 43,23 | 43,23 | 43,23 | 43,23 | 43,23 | - |
12 apr 2024 | 43,76 | 43,76 | 43,76 | 43,76 | 43,76 | - |
11 apr 2024 | 44,40 | 44,40 | 44,40 | 44,40 | 44,40 | - |
10 apr 2024 | 44,07 | 44,07 | 44,07 | 44,07 | 44,07 | - |
09 apr 2024 | 44,49 | 44,49 | 44,49 | 44,49 | 44,49 | - |
08 apr 2024 | 44,42 | 44,42 | 44,42 | 44,42 | 44,42 | - |
05 apr 2024 | 44,44 | 44,44 | 44,44 | 44,44 | 44,44 | - |
04 apr 2024 | 43,95 | 43,95 | 43,95 | 43,95 | 43,95 | - |
03 apr 2024 | 44,50 | 44,50 | 44,50 | 44,50 | 44,50 | - |
02 apr 2024 | 44,45 | 44,45 | 44,45 | 44,45 | 44,45 | - |
01 apr 2024 | 44,77 | 44,77 | 44,77 | 44,77 | 44,77 | - |
28 mar 2024 | 44,86 | 44,86 | 44,86 | 44,86 | 44,86 | - |
27 mar 2024 | 44,81 | 44,81 | 44,81 | 44,81 | 44,81 | - |
26 mar 2024 | 44,42 | 44,42 | 44,42 | 44,42 | 44,42 | - |
25 mar 2024 | 44,55 | 44,55 | 44,55 | 44,55 | 44,55 | - |
22 mar 2024 | 44,68 | 44,68 | 44,68 | 44,68 | 44,68 | - |
21 mar 2024 | 44,74 | 44,74 | 44,74 | 44,74 | 44,74 | - |
21 mar 2024 | 0.127 Dividendo |
20 mar 2024 | 44,72 | 44,72 | 44,72 | 44,72 | 44,59 | - |
19 mar 2024 | 44,32 | 44,32 | 44,32 | 44,32 | 44,19 | - |
18 mar 2024 | 44,08 | 44,08 | 44,08 | 44,08 | 43,95 | - |
15 mar 2024 | 43,80 | 43,80 | 43,80 | 43,80 | 43,68 | - |
14 mar 2024 | 44,08 | 44,08 | 44,08 | 44,08 | 43,95 | - |
13 mar 2024 | 44,20 | 44,20 | 44,20 | 44,20 | 44,07 | - |
12 mar 2024 | 44,28 | 44,28 | 44,28 | 44,28 | 44,15 | - |
11 mar 2024 | 43,79 | 43,79 | 43,79 | 43,79 | 43,67 | - |
08 mar 2024 | 43,84 | 43,84 | 43,84 | 43,84 | 43,72 | - |
07 mar 2024 | 44,13 | 44,13 | 44,13 | 44,13 | 44,00 | - |
06 mar 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,55 | - |
05 mar 2024 | 43,45 | 43,45 | 43,45 | 43,45 | 43,33 | - |
04 mar 2024 | 43,89 | 43,89 | 43,89 | 43,89 | 43,77 | - |
01 mar 2024 | 43,94 | 43,94 | 43,94 | 43,94 | 43,82 | - |
29 feb 2024 | 43,59 | 43,59 | 43,59 | 43,59 | 43,47 | - |
28 feb 2024 | 43,36 | 43,36 | 43,36 | 43,36 | 43,24 | - |
27 feb 2024 | 43,43 | 43,43 | 43,43 | 43,43 | 43,31 | - |
26 feb 2024 | 43,35 | 43,35 | 43,35 | 43,35 | 43,23 | - |
23 feb 2024 | 43,51 | 43,51 | 43,51 | 43,51 | 43,39 | - |
22 feb 2024 | 43,50 | 43,50 | 43,50 | 43,50 | 43,38 | - |
21 feb 2024 | 42,60 | 42,60 | 42,60 | 42,60 | 42,48 | - |
20 feb 2024 | 42,54 | 42,54 | 42,54 | 42,54 | 42,42 | - |
16 feb 2024 | 42,80 | 42,80 | 42,80 | 42,80 | 42,68 | - |
15 feb 2024 | 43,00 | 43,00 | 43,00 | 43,00 | 42,88 | - |
14 feb 2024 | 42,74 | 42,74 | 42,74 | 42,74 | 42,62 | - |
13 feb 2024 | 42,33 | 42,33 | 42,33 | 42,33 | 42,21 | - |
12 feb 2024 | 42,91 | 42,91 | 42,91 | 42,91 | 42,79 | - |
09 feb 2024 | 42,95 | 42,95 | 42,95 | 42,95 | 42,83 | - |
08 feb 2024 | 42,70 | 42,70 | 42,70 | 42,70 | 42,58 | - |
07 feb 2024 | 42,67 | 42,67 | 42,67 | 42,67 | 42,55 | - |
06 feb 2024 | 42,32 | 42,32 | 42,32 | 42,32 | 42,20 | - |
05 feb 2024 | 42,22 | 42,22 | 42,22 | 42,22 | 42,10 | - |
02 feb 2024 | 42,36 | 42,36 | 42,36 | 42,36 | 42,24 | - |
01 feb 2024 | 41,91 | 41,91 | 41,91 | 41,91 | 41,79 | - |
31 gen 2024 | 41,39 | 41,39 | 41,39 | 41,39 | 41,27 | - |
30 gen 2024 | 42,07 | 42,07 | 42,07 | 42,07 | 41,95 | - |
29 gen 2024 | 42,09 | 42,09 | 42,09 | 42,09 | 41,97 | - |
26 gen 2024 | 41,77 | 41,77 | 41,77 | 41,77 | 41,65 | - |
25 gen 2024 | 41,80 | 41,80 | 41,80 | 41,80 | 41,68 | - |
24 gen 2024 | 41,58 | 41,58 | 41,58 | 41,58 | 41,46 | - |
23 gen 2024 | 41,55 | 41,55 | 41,55 | 41,55 | 41,43 | - |
22 gen 2024 | 41,42 | 41,42 | 41,42 | 41,42 | 41,30 | - |
19 gen 2024 | 41,33 | 41,33 | 41,33 | 41,33 | 41,21 | - |
18 gen 2024 | 40,83 | 40,83 | 40,83 | 40,83 | 40,71 | - |
17 gen 2024 | 40,47 | 40,47 | 40,47 | 40,47 | 40,36 | - |
16 gen 2024 | 40,70 | 40,70 | 40,70 | 40,70 | 40,58 | - |
12 gen 2024 | 40,85 | 40,85 | 40,85 | 40,85 | 40,73 | - |
11 gen 2024 | 40,82 | 40,82 | 40,82 | 40,82 | 40,70 | - |
10 gen 2024 | 40,84 | 40,84 | 40,84 | 40,84 | 40,72 | - |
*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...