Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 51,90 | 52,75 | 51,76 | 52,19 | 52,19 | 491.927 |
02 mag 2024 | 50,99 | 51,58 | 50,32 | 51,39 | 51,39 | 424.300 |
01 mag 2024 | 50,48 | 51,51 | 50,42 | 50,45 | 50,45 | 468.600 |
30 apr 2024 | 51,07 | 51,35 | 50,84 | 50,86 | 50,86 | 342.800 |
29 apr 2024 | 51,67 | 51,91 | 51,09 | 51,36 | 51,36 | 696.000 |
26 apr 2024 | 50,22 | 51,67 | 50,21 | 51,58 | 51,58 | 542.100 |
25 apr 2024 | 49,84 | 50,37 | 49,39 | 50,15 | 50,15 | 448.800 |
24 apr 2024 | 50,69 | 50,97 | 48,64 | 50,02 | 50,02 | 867.900 |
23 apr 2024 | 49,06 | 50,89 | 49,06 | 50,64 | 50,64 | 777.100 |
22 apr 2024 | 47,75 | 49,16 | 47,50 | 48,93 | 48,93 | 651.100 |
19 apr 2024 | 46,11 | 47,85 | 45,98 | 47,47 | 47,47 | 791.000 |
18 apr 2024 | 44,65 | 45,91 | 44,45 | 45,90 | 45,90 | 764.500 |
17 apr 2024 | 44,97 | 45,38 | 43,91 | 44,66 | 44,66 | 877.600 |
16 apr 2024 | 42,71 | 44,78 | 42,10 | 44,62 | 44,62 | 1.400.600 |
15 apr 2024 | 43,13 | 43,48 | 42,33 | 42,58 | 42,58 | 317.800 |
12 apr 2024 | 43,56 | 43,74 | 42,70 | 42,95 | 42,95 | 263.700 |
11 apr 2024 | 43,57 | 43,90 | 43,19 | 43,81 | 43,81 | 357.600 |
10 apr 2024 | 43,04 | 43,74 | 43,03 | 43,58 | 43,58 | 343.900 |
09 apr 2024 | 44,14 | 44,14 | 43,08 | 43,78 | 43,78 | 332.800 |
08 apr 2024 | 43,30 | 44,03 | 43,14 | 43,83 | 43,83 | 443.400 |
05 apr 2024 | 42,40 | 43,26 | 42,27 | 43,05 | 43,05 | 333.300 |
04 apr 2024 | 43,00 | 43,31 | 42,22 | 42,45 | 42,45 | 406.100 |
03 apr 2024 | 41,81 | 42,99 | 41,58 | 42,71 | 42,71 | 522.500 |
02 apr 2024 | 41,34 | 42,30 | 41,30 | 41,93 | 41,93 | 297.100 |
01 apr 2024 | 42,57 | 42,57 | 41,58 | 41,64 | 41,64 | 346.300 |
28 mar 2024 | 42,38 | 42,63 | 42,15 | 42,43 | 42,43 | 350.300 |
27 mar 2024 | 42,15 | 42,49 | 42,02 | 42,41 | 42,41 | 170.500 |
26 mar 2024 | 41,98 | 42,14 | 41,77 | 41,83 | 41,83 | 317.600 |
25 mar 2024 | 41,51 | 42,00 | 41,49 | 41,71 | 41,71 | 200.500 |
22 mar 2024 | 41,88 | 42,07 | 41,42 | 41,52 | 41,52 | 227.900 |
21 mar 2024 | 41,68 | 42,14 | 41,55 | 41,67 | 41,67 | 362.400 |
20 mar 2024 | 41,04 | 41,53 | 40,78 | 41,35 | 41,35 | 365.700 |
19 mar 2024 | 40,29 | 40,95 | 39,98 | 40,87 | 40,87 | 469.900 |
18 mar 2024 | 40,08 | 40,53 | 39,91 | 40,35 | 40,35 | 375.200 |
15 mar 2024 | 39,42 | 40,40 | 39,38 | 40,16 | 40,16 | 658.300 |
14 mar 2024 | 39,91 | 40,22 | 39,31 | 39,67 | 39,67 | 459.900 |
13 mar 2024 | 39,80 | 40,36 | 39,67 | 40,10 | 40,10 | 364.100 |
12 mar 2024 | 40,03 | 40,90 | 39,60 | 39,91 | 39,91 | 433.300 |
11 mar 2024 | 39,69 | 39,81 | 39,26 | 39,57 | 39,57 | 316.300 |
08 mar 2024 | 39,70 | 40,15 | 39,51 | 39,69 | 39,69 | 387.100 |
08 mar 2024 | 0.335 Dividendo |
07 mar 2024 | 39,21 | 39,87 | 39,09 | 39,67 | 39,33 | 318.400 |
06 mar 2024 | 39,17 | 39,35 | 38,74 | 39,08 | 38,75 | 267.000 |
05 mar 2024 | 38,70 | 39,32 | 38,70 | 39,01 | 38,68 | 192.800 |
04 mar 2024 | 38,50 | 39,17 | 38,50 | 38,93 | 38,60 | 288.100 |
01 mar 2024 | 38,33 | 38,57 | 38,12 | 38,55 | 38,22 | 189.400 |
29 feb 2024 | 38,26 | 38,43 | 37,82 | 38,43 | 38,11 | 261.500 |
28 feb 2024 | 38,07 | 38,41 | 37,72 | 37,90 | 37,58 | 234.000 |
27 feb 2024 | 38,10 | 38,18 | 37,82 | 38,10 | 37,78 | 211.600 |
26 feb 2024 | 37,74 | 38,19 | 37,69 | 38,00 | 37,68 | 286.200 |
23 feb 2024 | 37,67 | 38,10 | 37,53 | 38,00 | 37,68 | 309.400 |
22 feb 2024 | 36,90 | 37,59 | 36,82 | 37,47 | 37,15 | 335.700 |
21 feb 2024 | 36,40 | 36,92 | 36,02 | 36,91 | 36,60 | 206.900 |
20 feb 2024 | 36,28 | 36,82 | 36,15 | 36,65 | 36,34 | 172.500 |
16 feb 2024 | 36,53 | 36,93 | 36,17 | 36,65 | 36,34 | 369.100 |
15 feb 2024 | 36,15 | 36,79 | 36,14 | 36,53 | 36,22 | 325.500 |
14 feb 2024 | 35,15 | 36,02 | 34,99 | 35,94 | 35,64 | 444.300 |
13 feb 2024 | 36,35 | 36,35 | 34,49 | 34,90 | 34,61 | 393.000 |
12 feb 2024 | 36,94 | 37,19 | 36,28 | 37,00 | 36,69 | 550.400 |
09 feb 2024 | 35,27 | 37,68 | 34,90 | 36,77 | 36,46 | 787.600 |
08 feb 2024 | 34,94 | 35,27 | 34,73 | 34,90 | 34,61 | 397.200 |
07 feb 2024 | 34,47 | 35,19 | 34,06 | 35,10 | 34,80 | 346.000 |
06 feb 2024 | 34,38 | 34,70 | 34,30 | 34,31 | 34,02 | 343.000 |
05 feb 2024 | 34,19 | 34,72 | 33,91 | 34,50 | 34,21 | 394.500 |
02 feb 2024 | 33,98 | 34,51 | 33,87 | 34,33 | 34,04 | 291.600 |
01 feb 2024 | 33,83 | 34,33 | 33,39 | 34,33 | 34,04 | 310.900 |
31 gen 2024 | 34,53 | 34,73 | 33,69 | 33,73 | 33,45 | 225.700 |
30 gen 2024 | 34,29 | 34,78 | 34,29 | 34,70 | 34,41 | 203.900 |
29 gen 2024 | 34,45 | 34,59 | 34,28 | 34,49 | 34,20 | 216.000 |
26 gen 2024 | 34,51 | 34,75 | 34,35 | 34,59 | 34,30 | 183.800 |
25 gen 2024 | 34,44 | 34,58 | 34,17 | 34,31 | 34,02 | 283.600 |
24 gen 2024 | 34,70 | 34,85 | 34,15 | 34,20 | 33,91 | 188.700 |
23 gen 2024 | 35,37 | 35,40 | 34,26 | 34,27 | 33,98 | 284.800 |
22 gen 2024 | 35,45 | 35,49 | 35,13 | 35,20 | 34,90 | 393.500 |
19 gen 2024 | 34,72 | 34,97 | 34,11 | 34,96 | 34,66 | 211.700 |
18 gen 2024 | 34,17 | 34,42 | 33,85 | 34,36 | 34,07 | 368.900 |
17 gen 2024 | 33,54 | 34,05 | 33,54 | 34,00 | 33,71 | 340.600 |
16 gen 2024 | 33,50 | 33,86 | 33,40 | 33,85 | 33,56 | 375.900 |
12 gen 2024 | 34,16 | 34,46 | 33,56 | 33,93 | 33,64 | 374.700 |
11 gen 2024 | 33,23 | 33,77 | 32,99 | 33,74 | 33,46 | 571.600 |
10 gen 2024 | 32,78 | 33,13 | 32,55 | 32,99 | 32,71 | 343.000 |
09 gen 2024 | 33,34 | 33,50 | 32,74 | 32,78 | 32,50 | 373.000 |
08 gen 2024 | 33,13 | 33,91 | 33,09 | 33,75 | 33,46 | 402.700 |
05 gen 2024 | 33,21 | 33,54 | 33,07 | 33,23 | 32,95 | 708.100 |
04 gen 2024 | 33,15 | 33,84 | 33,08 | 33,55 | 33,27 | 375.700 |
03 gen 2024 | 33,74 | 34,01 | 33,00 | 33,21 | 32,93 | 337.600 |
02 gen 2024 | 34,30 | 34,38 | 33,66 | 33,74 | 33,46 | 444.700 |
29 dic 2023 | 35,00 | 35,16 | 34,43 | 34,44 | 34,15 | 228.600 |
28 dic 2023 | 34,82 | 35,17 | 34,82 | 35,04 | 34,74 | 158.700 |
27 dic 2023 | 34,79 | 35,11 | 34,49 | 34,95 | 34,65 | 217.000 |
26 dic 2023 | 34,36 | 34,96 | 34,15 | 34,67 | 34,38 | 253.200 |
22 dic 2023 | 34,35 | 34,55 | 34,12 | 34,32 | 34,03 | 207.900 |
21 dic 2023 | 34,28 | 34,36 | 33,52 | 34,20 | 33,91 | 895.600 |
20 dic 2023 | 34,84 | 34,98 | 34,04 | 34,06 | 33,77 | 570.100 |
19 dic 2023 | 34,25 | 35,21 | 34,01 | 35,00 | 34,70 | 721.200 |
18 dic 2023 | 34,65 | 34,81 | 34,07 | 34,13 | 33,84 | 329.000 |
15 dic 2023 | 34,68 | 35,13 | 34,31 | 34,36 | 34,07 | 667.200 |
14 dic 2023 | 33,62 | 34,76 | 33,30 | 34,71 | 34,42 | 752.500 |
13 dic 2023 | 32,90 | 33,24 | 32,41 | 33,17 | 32,89 | 649.000 |
12 dic 2023 | 33,56 | 33,68 | 33,40 | 33,49 | 33,21 | 264.600 |
*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...