Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 45,92 | 46,95 | 45,92 | 46,73 | 46,73 | - |
25 apr 2024 | 42,08 | 45,32 | 41,80 | 45,32 | 45,32 | - |
24 apr 2024 | 42,76 | 42,76 | 41,97 | 41,97 | 41,97 | - |
23 apr 2024 | 42,36 | 42,48 | 42,09 | 42,13 | 42,13 | - |
22 apr 2024 | 43,76 | 43,86 | 42,85 | 42,85 | 42,85 | - |
19 apr 2024 | 44,58 | 44,78 | 43,80 | 43,97 | 43,97 | - |
18 apr 2024 | 43,89 | 44,85 | 43,89 | 44,57 | 44,57 | - |
17 apr 2024 | 43,82 | 45,54 | 43,79 | 44,38 | 44,38 | - |
16 apr 2024 | 44,61 | 44,61 | 43,51 | 44,43 | 44,43 | - |
15 apr 2024 | 45,60 | 45,60 | 44,65 | 44,65 | 44,65 | - |
12 apr 2024 | 45,22 | 46,24 | 44,97 | 44,97 | 44,97 | - |
11 apr 2024 | 45,73 | 45,76 | 44,98 | 44,98 | 44,98 | - |
10 apr 2024 | 45,30 | 46,29 | 44,88 | 45,84 | 45,84 | - |
09 apr 2024 | 43,02 | 44,95 | 43,02 | 44,95 | 44,95 | - |
08 apr 2024 | 43,08 | 43,21 | 42,99 | 42,99 | 42,99 | - |
05 apr 2024 | 43,28 | 43,31 | 42,84 | 42,84 | 42,84 | - |
04 apr 2024 | 43,74 | 44,25 | 43,69 | 43,81 | 43,81 | - |
03 apr 2024 | 42,77 | 43,51 | 42,39 | 43,51 | 43,51 | - |
02 apr 2024 | 42,69 | 43,25 | 42,69 | 42,86 | 42,86 | - |
28 mar 2024 | 40,31 | 42,37 | 40,31 | 42,18 | 42,18 | - |
27 mar 2024 | 39,49 | 40,32 | 39,49 | 40,16 | 40,16 | - |
26 mar 2024 | 39,47 | 39,86 | 39,47 | 39,61 | 39,61 | - |
25 mar 2024 | 39,87 | 40,49 | 39,72 | 39,94 | 39,94 | - |
22 mar 2024 | 40,77 | 40,83 | 40,28 | 40,54 | 40,54 | - |
21 mar 2024 | 41,27 | 41,32 | 40,77 | 41,11 | 41,11 | - |
20 mar 2024 | 39,78 | 40,27 | 39,37 | 40,27 | 40,27 | - |
19 mar 2024 | 40,46 | 40,46 | 39,94 | 40,13 | 40,13 | - |
18 mar 2024 | 40,83 | 41,10 | 40,72 | 40,72 | 40,72 | - |
15 mar 2024 | 41,16 | 41,48 | 40,96 | 40,96 | 40,96 | - |
14 mar 2024 | 41,25 | 41,31 | 40,61 | 40,61 | 40,61 | - |
14 mar 2024 | 0.125 Dividendo |
13 mar 2024 | 38,35 | 41,67 | 38,15 | 41,67 | 41,54 | - |
12 mar 2024 | 37,53 | 38,34 | 37,47 | 38,34 | 38,22 | - |
11 mar 2024 | 37,50 | 37,89 | 37,32 | 37,89 | 37,78 | - |
08 mar 2024 | 37,30 | 37,53 | 37,26 | 37,26 | 37,15 | - |
07 mar 2024 | 35,88 | 37,59 | 35,88 | 37,50 | 37,39 | - |
06 mar 2024 | 35,33 | 36,43 | 35,23 | 36,43 | 36,32 | - |
05 mar 2024 | 35,97 | 36,07 | 35,92 | 35,92 | 35,81 | - |
04 mar 2024 | 35,84 | 36,47 | 35,83 | 36,25 | 36,14 | - |
01 mar 2024 | 35,28 | 36,02 | 35,22 | 36,02 | 35,91 | - |
29 feb 2024 | 34,31 | 35,47 | 34,23 | 35,39 | 35,28 | - |
28 feb 2024 | 35,07 | 35,08 | 34,65 | 34,65 | 34,55 | - |
27 feb 2024 | 35,48 | 35,54 | 35,40 | 35,40 | 35,29 | - |
26 feb 2024 | 36,21 | 36,21 | 35,40 | 35,40 | 35,29 | - |
23 feb 2024 | 35,33 | 36,23 | 35,31 | 36,23 | 36,12 | - |
22 feb 2024 | 34,97 | 36,29 | 34,95 | 35,71 | 35,60 | - |
21 feb 2024 | 34,86 | 35,00 | 34,56 | 34,88 | 34,78 | - |
20 feb 2024 | 35,37 | 35,37 | 34,54 | 34,54 | 34,44 | - |
19 feb 2024 | 35,76 | 35,76 | 35,26 | 35,26 | 35,15 | - |
16 feb 2024 | 35,23 | 36,01 | 35,00 | 35,90 | 35,79 | - |
15 feb 2024 | 34,85 | 35,55 | 34,85 | 35,47 | 35,36 | - |
14 feb 2024 | 34,20 | 34,69 | 34,18 | 34,69 | 34,59 | - |
13 feb 2024 | 34,73 | 34,80 | 34,13 | 34,13 | 34,03 | - |
12 feb 2024 | 33,97 | 34,68 | 33,97 | 34,66 | 34,56 | - |
09 feb 2024 | 34,93 | 34,93 | 34,11 | 34,11 | 34,01 | - |
08 feb 2024 | 35,31 | 35,31 | 34,98 | 34,98 | 34,88 | - |
07 feb 2024 | 35,60 | 35,89 | 35,59 | 35,59 | 35,48 | - |
06 feb 2024 | 35,52 | 36,17 | 35,51 | 35,96 | 35,85 | - |
05 feb 2024 | 36,41 | 36,44 | 35,66 | 35,82 | 35,71 | - |
02 feb 2024 | 36,81 | 36,86 | 36,59 | 36,59 | 36,48 | - |
01 feb 2024 | 36,68 | 37,19 | 36,49 | 37,02 | 36,91 | - |
31 gen 2024 | 37,12 | 37,34 | 37,01 | 37,01 | 36,90 | - |
30 gen 2024 | 37,19 | 37,31 | 36,66 | 37,31 | 37,20 | - |
29 gen 2024 | 36,97 | 37,03 | 36,85 | 36,85 | 36,74 | - |
26 gen 2024 | 37,04 | 37,11 | 36,59 | 36,59 | 36,48 | - |
25 gen 2024 | 36,47 | 36,90 | 36,33 | 36,88 | 36,77 | - |
24 gen 2024 | 35,41 | 37,08 | 35,41 | 36,81 | 36,70 | - |
23 gen 2024 | 34,94 | 35,97 | 34,84 | 35,63 | 35,52 | - |
22 gen 2024 | 34,88 | 35,24 | 34,88 | 34,98 | 34,88 | - |
19 gen 2024 | 34,03 | 34,70 | 33,88 | 34,70 | 34,60 | - |
18 gen 2024 | 33,69 | 34,10 | 33,69 | 33,98 | 33,88 | - |
17 gen 2024 | 34,31 | 34,42 | 33,70 | 33,70 | 33,60 | - |
16 gen 2024 | 34,64 | 34,73 | 34,34 | 34,34 | 34,24 | - |
15 gen 2024 | 34,52 | 34,59 | 34,37 | 34,47 | 34,37 | - |
12 gen 2024 | 35,01 | 35,23 | 34,97 | 34,97 | 34,87 | - |
11 gen 2024 | 35,12 | 35,14 | 35,03 | 35,03 | 34,92 | - |
10 gen 2024 | 35,41 | 35,51 | 35,28 | 35,28 | 35,17 | - |
09 gen 2024 | 36,52 | 36,55 | 35,89 | 35,94 | 35,83 | - |
08 gen 2024 | 36,36 | 36,59 | 36,20 | 36,59 | 36,48 | - |
05 gen 2024 | 36,52 | 36,81 | 36,47 | 36,59 | 36,48 | - |
04 gen 2024 | 36,91 | 36,91 | 36,38 | 36,48 | 36,37 | - |
03 gen 2024 | 37,18 | 37,48 | 36,82 | 37,48 | 37,37 | - |
02 gen 2024 | 37,89 | 38,06 | 37,57 | 37,68 | 37,57 | - |
29 dic 2023 | 38,32 | 38,32 | 38,12 | 38,18 | 38,07 | - |
28 dic 2023 | 38,23 | 38,61 | 38,06 | 38,46 | 38,34 | - |
27 dic 2023 | 38,25 | 38,52 | 38,10 | 38,35 | 38,23 | - |
22 dic 2023 | 38,30 | 38,48 | 37,97 | 37,97 | 37,86 | - |
21 dic 2023 | 37,61 | 38,35 | 37,54 | 38,35 | 38,23 | - |
20 dic 2023 | 38,43 | 38,59 | 38,30 | 38,47 | 38,35 | - |
19 dic 2023 | 37,50 | 38,38 | 37,50 | 38,34 | 38,22 | - |
18 dic 2023 | 37,85 | 38,49 | 37,84 | 37,97 | 37,86 | - |
15 dic 2023 | 37,18 | 37,97 | 37,18 | 37,95 | 37,84 | - |
14 dic 2023 | 35,98 | 37,91 | 35,98 | 37,25 | 37,14 | - |
14 dic 2023 | 0.125 Dividendo |
13 dic 2023 | 34,91 | 35,10 | 34,37 | 34,37 | 34,14 | - |
12 dic 2023 | 34,97 | 34,97 | 34,78 | 34,86 | 34,63 | - |
11 dic 2023 | 35,59 | 35,59 | 35,11 | 35,11 | 34,88 | - |
08 dic 2023 | 34,28 | 35,77 | 34,26 | 35,56 | 35,32 | - |
07 dic 2023 | 33,81 | 34,47 | 33,81 | 34,16 | 33,93 | - |
06 dic 2023 | 33,83 | 34,53 | 33,70 | 33,99 | 33,76 | - |
*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...