Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 46,00 | 46,69 | 46,00 | 46,69 | 46,69 | 30 |
03 mag 2024 | 45,50 | 45,79 | 45,50 | 45,79 | 45,79 | 54 |
02 mag 2024 | 44,75 | 45,46 | 44,75 | 45,46 | 45,46 | 150 |
30 apr 2024 | 47,13 | 47,13 | 47,13 | 47,13 | 47,13 | - |
29 apr 2024 | 46,41 | 47,61 | 46,41 | 47,21 | 47,21 | 660 |
26 apr 2024 | 45,97 | 45,97 | 45,97 | 45,97 | 45,97 | - |
25 apr 2024 | 42,11 | 46,00 | 42,11 | 46,00 | 46,00 | 207 |
24 apr 2024 | 42,71 | 43,39 | 41,99 | 42,36 | 42,36 | 1.370 |
23 apr 2024 | 42,41 | 42,41 | 41,79 | 41,83 | 41,83 | 130 |
22 apr 2024 | 43,80 | 44,29 | 43,10 | 43,10 | 43,10 | 295 |
19 apr 2024 | 44,55 | 44,55 | 44,55 | 44,55 | 44,55 | - |
18 apr 2024 | 44,58 | 44,70 | 44,58 | 44,70 | 44,70 | 500 |
17 apr 2024 | 43,82 | 44,61 | 43,82 | 44,36 | 44,36 | 460 |
16 apr 2024 | 44,62 | 44,62 | 44,62 | 44,62 | 44,62 | - |
15 apr 2024 | 45,65 | 45,65 | 45,56 | 45,56 | 45,56 | 1.072 |
12 apr 2024 | 45,29 | 46,48 | 45,29 | 45,80 | 45,80 | 375 |
11 apr 2024 | 46,49 | 46,49 | 45,52 | 45,52 | 45,52 | 6 |
10 apr 2024 | 45,36 | 46,30 | 45,08 | 46,30 | 46,30 | 495 |
09 apr 2024 | 43,06 | 44,94 | 43,06 | 44,94 | 44,94 | 140 |
08 apr 2024 | 43,13 | 43,76 | 43,13 | 43,76 | 43,76 | 560 |
05 apr 2024 | 42,99 | 43,84 | 42,99 | 43,84 | 43,84 | 100 |
04 apr 2024 | 43,80 | 44,59 | 43,80 | 44,59 | 44,59 | 120 |
03 apr 2024 | 42,84 | 42,84 | 42,84 | 42,84 | 42,84 | - |
02 apr 2024 | 42,74 | 42,81 | 42,74 | 42,81 | 42,81 | 100 |
28 mar 2024 | 40,39 | 42,38 | 40,39 | 42,38 | 42,38 | 150 |
27 mar 2024 | 39,52 | 39,52 | 39,52 | 39,52 | 39,52 | - |
26 mar 2024 | 39,51 | 39,85 | 39,51 | 39,85 | 39,85 | 150 |
25 mar 2024 | 39,92 | 40,83 | 39,92 | 40,83 | 40,83 | 100 |
22 mar 2024 | 40,84 | 41,40 | 40,81 | 40,81 | 40,81 | 300 |
21 mar 2024 | 41,29 | 41,29 | 41,08 | 41,13 | 41,13 | 750 |
20 mar 2024 | 39,82 | 40,04 | 39,82 | 40,04 | 40,04 | 5 |
19 mar 2024 | 40,51 | 40,51 | 40,51 | 40,51 | 40,51 | - |
18 mar 2024 | 41,03 | 41,03 | 40,98 | 40,98 | 40,98 | 75 |
15 mar 2024 | 41,21 | 41,21 | 41,21 | 41,21 | 41,21 | - |
14 mar 2024 | 41,29 | 41,29 | 41,29 | 41,29 | 41,29 | - |
14 mar 2024 | 0.125 Dividendo |
13 mar 2024 | 38,39 | 38,39 | 38,39 | 38,39 | 38,26 | - |
12 mar 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,45 | - |
11 mar 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 37,98 | 25 |
08 mar 2024 | 37,35 | 37,48 | 37,35 | 37,48 | 37,36 | 20 |
07 mar 2024 | 35,91 | 37,75 | 35,91 | 37,75 | 37,63 | 350 |
06 mar 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,21 | - |
05 mar 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 35,90 | - |
04 mar 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,78 | - |
01 mar 2024 | 35,31 | 35,44 | 35,31 | 35,44 | 35,32 | 10 |
29 feb 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,24 | - |
28 feb 2024 | 35,11 | 35,11 | 34,98 | 34,98 | 34,87 | 20 |
27 feb 2024 | 35,51 | 36,08 | 35,51 | 36,08 | 35,96 | 1 |
26 feb 2024 | 36,24 | 36,24 | 35,46 | 35,46 | 35,34 | 225 |
23 feb 2024 | 35,37 | 36,59 | 35,37 | 36,59 | 36,47 | 20 |
22 feb 2024 | 35,00 | 35,30 | 35,00 | 35,30 | 35,19 | 142 |
21 feb 2024 | 34,90 | 34,90 | 34,70 | 34,70 | 34,59 | 500 |
20 feb 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,29 | - |
19 feb 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,68 | - |
16 feb 2024 | 35,27 | 35,27 | 35,25 | 35,25 | 35,14 | 28 |
15 feb 2024 | 34,89 | 34,92 | 34,89 | 34,92 | 34,81 | 25 |
14 feb 2024 | 34,29 | 34,81 | 34,29 | 34,56 | 34,45 | 891 |
13 feb 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,67 | - |
12 feb 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 33,91 | - |
09 feb 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,86 | - |
08 feb 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,23 | - |
07 feb 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,55 | - |
06 feb 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,44 | - |
05 feb 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,37 | - |
02 feb 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,73 | - |
01 feb 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,61 | - |
31 gen 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 37,04 | - |
30 gen 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 37,13 | - |
29 gen 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 36,89 | - |
26 gen 2024 | 37,10 | 37,55 | 37,10 | 37,55 | 37,43 | 125 |
25 gen 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,40 | - |
24 gen 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,52 | - |
23 gen 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,86 | - |
22 gen 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,79 | - |
19 gen 2024 | 34,06 | 34,06 | 33,97 | 33,97 | 33,86 | 200 |
18 gen 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,63 | - |
17 gen 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 34,26 | - |
16 gen 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,59 | - |
15 gen 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 34,94 | - |
12 gen 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 34,94 | - |
11 gen 2024 | 35,17 | 35,17 | 35,00 | 35,00 | 34,89 | 180 |
10 gen 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,30 | - |
09 gen 2024 | 36,49 | 36,49 | 35,97 | 35,97 | 35,85 | 20 |
08 gen 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,31 | - |
05 gen 2024 | 36,54 | 36,82 | 36,54 | 36,82 | 36,70 | 20 |
04 gen 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,84 | - |
03 gen 2024 | 37,21 | 37,21 | 37,21 | 37,21 | 37,09 | - |
02 gen 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 37,98 | 35 |
29 dic 2023 | 38,32 | 38,88 | 38,32 | 38,88 | 38,75 | 20 |
28 dic 2023 | 38,30 | 38,30 | 38,30 | 38,30 | 38,18 | - |
27 dic 2023 | 38,89 | 38,89 | 38,13 | 38,69 | 38,56 | 90 |
22 dic 2023 | 38,34 | 38,99 | 38,34 | 38,99 | 38,86 | 100 |
21 dic 2023 | 37,67 | 37,67 | 37,67 | 37,67 | 37,55 | - |
20 dic 2023 | 38,48 | 38,48 | 38,48 | 38,48 | 38,35 | - |
19 dic 2023 | 37,55 | 37,55 | 37,55 | 37,55 | 37,43 | - |
18 dic 2023 | 37,89 | 37,89 | 37,89 | 37,89 | 37,77 | - |
15 dic 2023 | 37,20 | 37,20 | 37,20 | 37,20 | 37,08 | - |
14 dic 2023 | 36,02 | 36,33 | 36,02 | 36,33 | 36,21 | 55 |
14 dic 2023 | 0.125 Dividendo |
13 dic 2023 | 34,94 | 34,94 | 34,94 | 34,94 | 34,70 | - |
*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...