Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 giu 2024 | 44,28 | 44,28 | 43,35 | 43,35 | 43,35 | - |
17 giu 2024 | 44,40 | 44,40 | 43,55 | 44,06 | 44,06 | - |
17 giu 2024 | 0.125 Dividendo |
14 giu 2024 | 44,01 | 44,44 | 43,34 | 44,44 | 44,31 | - |
13 giu 2024 | 44,01 | 44,13 | 43,84 | 44,13 | 44,01 | 33 |
12 giu 2024 | 44,35 | 45,03 | 44,35 | 45,03 | 44,90 | 550 |
11 giu 2024 | 45,42 | 45,42 | 44,81 | 44,97 | 44,84 | - |
10 giu 2024 | 45,56 | 46,14 | 44,61 | 46,03 | 45,90 | 50 |
07 giu 2024 | 46,54 | 46,54 | 45,69 | 45,76 | 45,63 | 250 |
06 giu 2024 | 45,41 | 46,66 | 45,41 | 46,66 | 46,53 | 637 |
05 giu 2024 | 44,25 | 44,87 | 44,13 | 44,87 | 44,74 | - |
04 giu 2024 | 46,82 | 46,82 | 44,96 | 44,96 | 44,83 | 33 |
03 giu 2024 | 47,51 | 47,93 | 47,42 | 47,93 | 47,80 | 25 |
31 mag 2024 | 47,15 | 47,84 | 47,04 | 47,84 | 47,71 | 500 |
30 mag 2024 | 47,48 | 47,85 | 47,05 | 47,75 | 47,62 | - |
29 mag 2024 | 48,23 | 48,23 | 47,55 | 47,63 | 47,50 | - |
28 mag 2024 | 47,53 | 48,66 | 47,17 | 48,21 | 48,07 | 263 |
27 mag 2024 | 47,21 | 47,58 | 47,21 | 47,57 | 47,44 | - |
24 mag 2024 | 46,42 | 47,32 | 45,80 | 47,01 | 46,88 | - |
23 mag 2024 | 46,08 | 47,05 | 46,08 | 46,47 | 46,34 | - |
22 mag 2024 | 48,70 | 48,70 | 46,95 | 47,50 | 47,37 | 50 |
21 mag 2024 | 49,72 | 50,40 | 49,27 | 49,27 | 49,13 | 291 |
20 mag 2024 | 49,73 | 50,94 | 49,03 | 50,26 | 50,12 | 200 |
17 mag 2024 | 46,98 | 49,42 | 46,98 | 49,42 | 49,28 | - |
16 mag 2024 | 47,63 | 47,67 | 47,51 | 47,61 | 47,48 | - |
15 mag 2024 | 48,51 | 49,45 | 47,93 | 47,96 | 47,83 | 330 |
14 mag 2024 | 47,50 | 48,47 | 47,33 | 48,47 | 48,33 | 300 |
13 mag 2024 | 47,25 | 47,88 | 47,25 | 47,44 | 47,31 | - |
10 mag 2024 | 47,01 | 48,70 | 47,01 | 48,14 | 48,00 | 115 |
09 mag 2024 | 45,99 | 46,99 | 45,43 | 46,99 | 46,86 | - |
08 mag 2024 | 46,60 | 46,80 | 45,16 | 45,77 | 45,64 | - |
07 mag 2024 | 45,91 | 46,44 | 45,54 | 46,44 | 46,31 | - |
06 mag 2024 | 46,00 | 46,50 | 45,59 | 46,48 | 46,35 | 110 |
03 mag 2024 | 45,01 | 45,85 | 45,01 | 45,79 | 45,66 | 50 |
02 mag 2024 | 44,74 | 45,88 | 44,54 | 45,29 | 45,16 | - |
30 apr 2024 | 47,15 | 47,15 | 46,21 | 46,21 | 46,08 | - |
29 apr 2024 | 46,41 | 47,98 | 46,41 | 47,18 | 47,05 | - |
26 apr 2024 | 45,94 | 47,32 | 45,31 | 46,68 | 46,55 | 50 |
25 apr 2024 | 42,10 | 46,11 | 42,10 | 46,11 | 45,98 | - |
24 apr 2024 | 42,00 | 42,62 | 41,93 | 42,24 | 42,12 | 100 |
23 apr 2024 | 42,50 | 42,50 | 40,91 | 42,28 | 42,16 | 11 |
22 apr 2024 | 43,81 | 43,91 | 42,61 | 42,61 | 42,49 | - |
19 apr 2024 | 44,56 | 44,73 | 43,82 | 44,13 | 44,01 | 400 |
18 apr 2024 | 43,95 | 45,52 | 43,67 | 44,84 | 44,71 | 10 |
17 apr 2024 | 43,85 | 45,60 | 43,83 | 44,43 | 44,31 | - |
16 apr 2024 | 44,31 | 44,50 | 43,48 | 44,35 | 44,23 | 10 |
15 apr 2024 | 45,31 | 45,71 | 44,57 | 44,57 | 44,44 | - |
12 apr 2024 | 45,26 | 47,05 | 45,26 | 45,32 | 45,19 | - |
11 apr 2024 | 45,84 | 45,84 | 44,83 | 45,11 | 44,98 | - |
10 apr 2024 | 44,65 | 46,00 | 44,65 | 45,81 | 45,68 | - |
09 apr 2024 | 43,07 | 45,03 | 43,07 | 45,03 | 44,90 | 220 |
08 apr 2024 | 43,75 | 43,75 | 42,99 | 43,03 | 42,91 | 1.906 |
05 apr 2024 | 43,33 | 43,74 | 42,84 | 43,00 | 42,88 | 173 |
04 apr 2024 | 43,78 | 44,88 | 43,73 | 44,31 | 44,19 | 150 |
03 apr 2024 | 42,84 | 42,84 | 42,09 | 42,56 | 42,44 | 150 |
02 apr 2024 | 42,75 | 42,87 | 42,75 | 42,82 | 42,70 | 200 |
28 mar 2024 | 40,38 | 42,44 | 40,38 | 42,44 | 42,32 | - |
27 mar 2024 | 39,52 | 40,53 | 39,52 | 40,27 | 40,16 | - |
26 mar 2024 | 39,51 | 39,86 | 39,51 | 39,70 | 39,59 | - |
25 mar 2024 | 39,92 | 40,65 | 39,76 | 40,16 | 40,05 | - |
22 mar 2024 | 40,84 | 40,84 | 39,91 | 40,33 | 40,22 | - |
21 mar 2024 | 41,29 | 41,59 | 40,95 | 41,19 | 41,07 | 200 |
20 mar 2024 | 39,82 | 40,19 | 39,48 | 40,02 | 39,91 | - |
19 mar 2024 | 40,52 | 40,52 | 39,99 | 39,99 | 39,88 | 50 |
18 mar 2024 | 40,90 | 41,13 | 40,71 | 40,71 | 40,60 | 50 |
15 mar 2024 | 41,21 | 41,50 | 40,93 | 41,05 | 40,93 | - |
14 mar 2024 | 41,29 | 41,41 | 41,01 | 41,01 | 40,89 | 46 |
14 mar 2024 | 0.125 Dividendo |
13 mar 2024 | 38,39 | 41,66 | 38,18 | 41,66 | 41,42 | 150 |
12 mar 2024 | 37,58 | 38,58 | 37,52 | 38,58 | 38,36 | - |
11 mar 2024 | 37,54 | 38,10 | 37,54 | 38,05 | 37,83 | 88 |
08 mar 2024 | 37,35 | 37,90 | 37,35 | 37,64 | 37,42 | - |
07 mar 2024 | 35,91 | 37,58 | 35,87 | 37,43 | 37,21 | - |
06 mar 2024 | 35,35 | 36,29 | 35,29 | 36,12 | 35,91 | - |
05 mar 2024 | 36,01 | 36,18 | 35,75 | 35,75 | 35,54 | 464 |
04 mar 2024 | 35,89 | 36,46 | 35,87 | 36,26 | 36,05 | 70 |
01 mar 2024 | 35,31 | 36,13 | 35,28 | 36,13 | 35,92 | - |
29 feb 2024 | 34,35 | 35,03 | 33,98 | 35,03 | 34,83 | - |
28 feb 2024 | 35,11 | 35,13 | 35,11 | 35,13 | 34,93 | - |
27 feb 2024 | 35,51 | 35,68 | 35,15 | 35,62 | 35,41 | 4 |
26 feb 2024 | 36,24 | 36,24 | 35,25 | 35,25 | 35,05 | 300 |
23 feb 2024 | 35,37 | 36,52 | 35,37 | 36,36 | 36,15 | 270 |
22 feb 2024 | 35,00 | 36,39 | 34,93 | 36,39 | 36,18 | 500 |
21 feb 2024 | 34,90 | 35,11 | 34,90 | 35,11 | 34,91 | - |
20 feb 2024 | 35,41 | 35,41 | 35,14 | 35,14 | 34,94 | - |
19 feb 2024 | 35,23 | 35,79 | 35,23 | 35,79 | 35,58 | - |
16 feb 2024 | 35,27 | 36,17 | 35,04 | 35,92 | 35,71 | - |
15 feb 2024 | 34,89 | 35,65 | 34,82 | 35,59 | 35,38 | - |
14 feb 2024 | 34,29 | 34,57 | 34,28 | 34,57 | 34,37 | - |
13 feb 2024 | 34,77 | 34,80 | 34,24 | 34,29 | 34,09 | - |
12 feb 2024 | 34,02 | 34,84 | 34,02 | 34,84 | 34,64 | - |
09 feb 2024 | 34,97 | 34,97 | 34,14 | 34,20 | 34,00 | 160 |
08 feb 2024 | 35,35 | 35,35 | 34,96 | 35,10 | 34,90 | 300 |
07 feb 2024 | 35,67 | 35,67 | 35,45 | 35,45 | 35,24 | - |
06 feb 2024 | 35,58 | 36,11 | 35,55 | 36,06 | 35,85 | - |
05 feb 2024 | 36,46 | 36,46 | 35,62 | 35,93 | 35,72 | 40 |
02 feb 2024 | 36,84 | 38,02 | 36,79 | 36,79 | 36,58 | 40 |
01 feb 2024 | 36,75 | 37,53 | 36,53 | 37,53 | 37,31 | 80 |
31 gen 2024 | 37,15 | 37,38 | 37,12 | 37,38 | 37,16 | - |
30 gen 2024 | 37,25 | 37,30 | 36,78 | 36,78 | 36,57 | 2.000 |
*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...