Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 43,32 | 43,32 | 43,32 | 43,32 | 43,32 | - |
03 mag 2024 | 43,11 | 43,19 | 43,05 | 43,11 | 43,11 | - |
02 mag 2024 | 40,66 | 41,19 | 40,04 | 40,04 | 40,04 | 200 |
30 apr 2024 | 41,50 | 41,90 | 41,34 | 41,46 | 41,46 | - |
29 apr 2024 | 40,94 | 41,65 | 40,92 | 41,58 | 41,58 | - |
26 apr 2024 | 40,29 | 40,29 | 40,23 | 40,23 | 40,23 | - |
25 apr 2024 | 40,43 | 40,43 | 40,13 | 40,33 | 40,33 | - |
24 apr 2024 | 40,56 | 40,66 | 40,56 | 40,63 | 40,63 | - |
23 apr 2024 | 40,29 | 40,66 | 40,25 | 40,66 | 40,66 | - |
22 apr 2024 | 40,36 | 40,36 | 40,36 | 40,36 | 40,36 | - |
19 apr 2024 | 39,64 | 40,41 | 39,64 | 40,41 | 40,41 | - |
18 apr 2024 | 39,44 | 40,11 | 39,41 | 40,11 | 40,11 | - |
17 apr 2024 | 39,08 | 39,60 | 39,08 | 39,60 | 39,60 | - |
16 apr 2024 | 39,54 | 39,54 | 39,15 | 39,15 | 39,15 | - |
15 apr 2024 | 40,13 | 40,34 | 39,52 | 39,52 | 39,52 | - |
12 apr 2024 | 40,15 | 40,15 | 40,15 | 40,15 | 40,15 | - |
11 apr 2024 | 39,27 | 40,15 | 39,23 | 40,15 | 40,15 | - |
10 apr 2024 | 40,36 | 40,36 | 39,02 | 39,02 | 39,02 | - |
09 apr 2024 | 39,85 | 40,05 | 39,85 | 40,05 | 40,05 | - |
08 apr 2024 | 39,55 | 39,58 | 39,55 | 39,58 | 39,58 | - |
05 apr 2024 | 39,26 | 39,26 | 39,26 | 39,26 | 39,26 | - |
04 apr 2024 | 39,69 | 39,69 | 39,69 | 39,69 | 39,69 | - |
03 apr 2024 | 39,41 | 39,63 | 39,41 | 39,63 | 39,63 | - |
02 apr 2024 | 39,72 | 39,72 | 39,72 | 39,72 | 39,72 | - |
28 mar 2024 | 39,67 | 40,51 | 39,67 | 40,51 | 40,51 | - |
28 mar 2024 | 0.45 Dividendo |
27 mar 2024 | 39,09 | 39,09 | 39,09 | 39,09 | 38,64 | - |
26 mar 2024 | 39,22 | 39,22 | 39,22 | 39,22 | 38,77 | - |
25 mar 2024 | 39,92 | 39,97 | 39,91 | 39,91 | 39,45 | - |
22 mar 2024 | 40,16 | 40,23 | 39,93 | 39,93 | 39,47 | - |
21 mar 2024 | 39,88 | 40,09 | 39,87 | 39,87 | 39,41 | 26 |
20 mar 2024 | 39,80 | 39,80 | 39,59 | 39,74 | 39,28 | - |
19 mar 2024 | 39,27 | 39,87 | 39,27 | 39,87 | 39,41 | - |
18 mar 2024 | 38,93 | 39,19 | 38,93 | 39,19 | 38,74 | - |
15 mar 2024 | 38,99 | 39,05 | 38,99 | 39,05 | 38,60 | - |
14 mar 2024 | 39,59 | 39,59 | 39,59 | 39,59 | 39,13 | - |
13 mar 2024 | 39,81 | 39,92 | 39,54 | 39,54 | 39,08 | - |
12 mar 2024 | 40,64 | 40,70 | 39,72 | 39,88 | 39,42 | - |
11 mar 2024 | 40,36 | 40,46 | 40,26 | 40,46 | 39,99 | - |
08 mar 2024 | 39,57 | 40,29 | 39,57 | 40,29 | 39,83 | - |
07 mar 2024 | 39,60 | 39,82 | 39,51 | 39,61 | 39,15 | - |
06 mar 2024 | 39,38 | 39,87 | 39,38 | 39,45 | 39,00 | - |
05 mar 2024 | 40,34 | 40,34 | 39,64 | 39,64 | 39,18 | - |
04 mar 2024 | 40,29 | 40,59 | 40,06 | 40,59 | 40,12 | - |
01 mar 2024 | 39,00 | 39,10 | 39,00 | 39,10 | 38,65 | - |
29 feb 2024 | 39,00 | 39,00 | 39,00 | 39,00 | 38,55 | - |
28 feb 2024 | 39,15 | 39,22 | 39,09 | 39,22 | 38,77 | - |
27 feb 2024 | 39,38 | 39,41 | 39,37 | 39,38 | 38,93 | - |
26 feb 2024 | 40,55 | 40,55 | 40,08 | 40,08 | 39,62 | - |
23 feb 2024 | 40,56 | 40,94 | 40,56 | 40,94 | 40,47 | - |
22 feb 2024 | 40,58 | 40,81 | 40,49 | 40,81 | 40,34 | - |
21 feb 2024 | 39,58 | 39,58 | 39,55 | 39,55 | 39,09 | - |
20 feb 2024 | 40,32 | 40,40 | 39,51 | 39,51 | 39,06 | - |
19 feb 2024 | 40,42 | 40,47 | 40,42 | 40,47 | 40,00 | - |
16 feb 2024 | 40,83 | 40,83 | 40,63 | 40,63 | 40,16 | - |
15 feb 2024 | 41,27 | 41,27 | 41,27 | 41,27 | 40,79 | - |
14 feb 2024 | 41,32 | 41,32 | 41,32 | 41,32 | 40,84 | - |
13 feb 2024 | 41,80 | 41,80 | 41,80 | 41,80 | 41,32 | - |
12 feb 2024 | 41,97 | 41,97 | 41,97 | 41,97 | 41,49 | - |
09 feb 2024 | 42,01 | 42,01 | 41,99 | 41,99 | 41,51 | - |
08 feb 2024 | 41,63 | 42,25 | 41,63 | 42,25 | 41,76 | - |
07 feb 2024 | 41,73 | 42,04 | 41,47 | 42,04 | 41,56 | - |
06 feb 2024 | 41,45 | 41,45 | 41,41 | 41,41 | 40,93 | - |
05 feb 2024 | 42,76 | 42,79 | 42,12 | 42,12 | 41,64 | - |
02 feb 2024 | 43,23 | 43,38 | 42,56 | 42,56 | 42,07 | - |
01 feb 2024 | 42,77 | 42,81 | 42,75 | 42,75 | 42,26 | - |
31 gen 2024 | 43,23 | 43,26 | 43,17 | 43,20 | 42,70 | - |
30 gen 2024 | 44,18 | 44,38 | 44,12 | 44,12 | 43,61 | - |
29 gen 2024 | 43,46 | 43,55 | 43,46 | 43,55 | 43,05 | - |
26 gen 2024 | 43,43 | 43,64 | 43,43 | 43,64 | 43,14 | - |
25 gen 2024 | 43,58 | 43,58 | 43,52 | 43,52 | 43,02 | - |
24 gen 2024 | 43,71 | 43,71 | 43,50 | 43,50 | 43,00 | - |
23 gen 2024 | 44,16 | 44,30 | 43,72 | 43,89 | 43,38 | - |
22 gen 2024 | 43,88 | 44,61 | 43,88 | 44,38 | 43,87 | - |
19 gen 2024 | 43,51 | 43,71 | 43,51 | 43,71 | 43,21 | - |
18 gen 2024 | 43,82 | 43,92 | 43,75 | 43,83 | 43,33 | - |
17 gen 2024 | 45,03 | 45,03 | 43,41 | 43,64 | 43,14 | - |
16 gen 2024 | 44,60 | 45,50 | 44,60 | 45,50 | 44,98 | - |
15 gen 2024 | 44,63 | 44,63 | 44,63 | 44,63 | 44,12 | - |
12 gen 2024 | 43,44 | 44,50 | 43,44 | 44,50 | 43,99 | - |
11 gen 2024 | 44,16 | 44,16 | 44,16 | 44,16 | 43,65 | - |
10 gen 2024 | 43,88 | 44,49 | 43,88 | 44,49 | 43,98 | - |
09 gen 2024 | 44,18 | 44,36 | 44,15 | 44,36 | 43,85 | - |
08 gen 2024 | 44,11 | 44,42 | 44,11 | 44,42 | 43,91 | - |
05 gen 2024 | 44,82 | 44,82 | 44,82 | 44,82 | 44,30 | - |
04 gen 2024 | 45,26 | 45,26 | 44,98 | 45,12 | 44,60 | - |
03 gen 2024 | 45,87 | 45,87 | 45,48 | 45,49 | 44,97 | - |
02 gen 2024 | 45,00 | 45,71 | 45,00 | 45,69 | 45,16 | - |
29 dic 2023 | 45,42 | 45,42 | 45,35 | 45,35 | 44,83 | - |
29 dic 2023 | 0.45 Dividendo |
28 dic 2023 | 45,44 | 45,48 | 45,42 | 45,48 | 44,51 | 5 |
27 dic 2023 | 45,50 | 45,56 | 45,45 | 45,56 | 44,59 | - |
22 dic 2023 | 44,57 | 45,26 | 44,57 | 45,26 | 44,30 | - |
21 dic 2023 | 44,20 | 44,20 | 44,20 | 44,20 | 43,26 | - |
20 dic 2023 | 45,21 | 45,21 | 45,21 | 45,21 | 44,25 | - |
19 dic 2023 | 44,81 | 44,81 | 44,81 | 44,81 | 43,86 | - |
18 dic 2023 | 45,08 | 45,14 | 45,08 | 45,14 | 44,18 | - |
15 dic 2023 | 45,81 | 45,81 | 45,28 | 45,28 | 44,32 | - |
14 dic 2023 | 44,29 | 45,47 | 44,29 | 45,47 | 44,50 | - |
13 dic 2023 | 43,15 | 43,15 | 43,03 | 43,03 | 42,11 | - |
*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...