Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mag 2024 | 49,06 | 49,74 | 48,78 | 49,35 | 49,35 | 3.238 |
23 mag 2024 | 50,83 | 50,65 | 49,36 | 50,25 | 50,25 | 3.940 |
22 mag 2024 | 49,88 | 51,05 | 49,68 | 50,88 | 50,88 | 15.664 |
21 mag 2024 | 49,69 | 49,81 | 49,42 | 49,81 | 49,81 | 1.004 |
20 mag 2024 | 49,81 | 50,50 | 49,64 | 49,78 | 49,78 | 1.527 |
17 mag 2024 | 49,88 | 49,98 | 49,50 | 49,71 | 49,71 | 3.235 |
16 mag 2024 | 50,35 | 50,50 | 49,78 | 49,82 | 49,82 | 3.001 |
15 mag 2024 | 48,54 | 50,25 | 48,06 | 49,98 | 49,98 | 380.806 |
14 mag 2024 | 48,20 | 48,68 | 48,18 | 48,51 | 48,51 | 2.142 |
13 mag 2024 | 48,35 | 48,84 | 48,06 | 48,20 | 48,20 | 2.506 |
10 mag 2024 | 48,96 | 49,02 | 48,38 | 48,95 | 48,95 | 2.103 |
09 mag 2024 | 48,10 | 48,84 | 48,12 | 48,41 | 48,41 | 6.123 |
08 mag 2024 | 48,97 | 49,06 | 47,90 | 48,33 | 48,33 | 14.502 |
07 mag 2024 | 48,20 | 49,24 | 48,14 | 48,97 | 48,97 | 1.955 |
03 mag 2024 | 47,15 | 49,08 | 46,88 | 48,03 | 48,03 | 1.401 |
02 mag 2024 | 46,98 | 47,56 | 46,70 | 47,18 | 47,18 | 253.567 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 47,57 | 47,60 | 46,78 | 47,26 | 47,26 | 14.197 |
29 apr 2024 | 46,69 | 47,40 | 46,60 | 46,98 | 46,98 | 4.418 |
26 apr 2024 | 45,22 | 46,90 | 45,34 | 46,66 | 46,66 | 55.078 |
25 apr 2024 | 44,90 | 45,72 | 44,42 | 44,73 | 44,73 | 62.057 |
24 apr 2024 | 45,01 | 45,28 | 44,39 | 44,77 | 44,77 | 66.236 |
23 apr 2024 | 44,44 | 44,84 | 44,12 | 44,76 | 44,76 | 151.496 |
22 apr 2024 | 44,23 | 44,52 | 43,76 | 44,38 | 44,38 | 149.425 |
19 apr 2024 | 43,66 | 43,70 | 43,04 | 43,42 | 43,42 | 156.180 |
19 apr 2024 | 3.3 Dividendo |
18 apr 2024 | 46,61 | 47,14 | 46,47 | 47,01 | 43,71 | 58.779 |
17 apr 2024 | 46,10 | 47,06 | 45,88 | 46,42 | 43,16 | 49.684 |
16 apr 2024 | 46,61 | 47,42 | 45,70 | 46,02 | 42,79 | 199.061 |
15 apr 2024 | 47,03 | 47,72 | 46,66 | 47,18 | 43,87 | 624.502 |
12 apr 2024 | 47,47 | 48,46 | 47,02 | 47,39 | 44,07 | 94.922 |
11 apr 2024 | 46,94 | 47,82 | 46,84 | 47,07 | 43,76 | 343.211 |
10 apr 2024 | 47,92 | 48,74 | 46,92 | 47,56 | 44,23 | 53.925 |
09 apr 2024 | 47,22 | 48,20 | 47,10 | 48,05 | 44,68 | 119.954 |
08 apr 2024 | 47,30 | 47,68 | 47,02 | 47,38 | 44,06 | 290.104 |
05 apr 2024 | 47,11 | 47,28 | 46,74 | 47,07 | 43,76 | 57.154 |
04 apr 2024 | 47,41 | 48,22 | 47,26 | 47,92 | 44,56 | 230.165 |
03 apr 2024 | 47,22 | 47,40 | 46,86 | 47,17 | 43,86 | 265.081 |
02 apr 2024 | 47,49 | 47,58 | 47,00 | 47,30 | 43,98 | 1.125.797 |
28 mar 2024 | 46,35 | 47,88 | 46,30 | 46,50 | 43,24 | 85.213 |
27 mar 2024 | 45,55 | 46,48 | 45,20 | 46,38 | 43,13 | 296.128 |
26 mar 2024 | 45,81 | 45,92 | 45,16 | 45,70 | 42,49 | 153.509 |
25 mar 2024 | 45,43 | 46,02 | 44,92 | 45,39 | 42,20 | 70.432 |
22 mar 2024 | 45,32 | 46,14 | 45,22 | 45,63 | 42,43 | 370.571 |
21 mar 2024 | 43,81 | 44,72 | 44,08 | 44,39 | 41,27 | 124.781 |
20 mar 2024 | 42,67 | 43,42 | 42,52 | 42,82 | 39,82 | 364.024 |
19 mar 2024 | 42,63 | 42,92 | 42,30 | 42,74 | 39,74 | 665.253 |
18 mar 2024 | 42,50 | 43,42 | 42,40 | 42,59 | 39,60 | 170.146 |
15 mar 2024 | 42,04 | 43,24 | 42,24 | 42,36 | 39,38 | 56.764 |
14 mar 2024 | 42,50 | 43,32 | 42,01 | 42,08 | 39,13 | 357.137 |
13 mar 2024 | 42,77 | 43,16 | 41,82 | 42,55 | 39,56 | 290.319 |
12 mar 2024 | 44,06 | 44,41 | 42,78 | 42,78 | 39,78 | 86.541 |
11 mar 2024 | 44,50 | 44,98 | 43,54 | 43,94 | 40,85 | 317.634 |
08 mar 2024 | 42,08 | 44,76 | 42,28 | 42,61 | 39,62 | 991.572 |
07 mar 2024 | 41,24 | 42,62 | 41,20 | 42,06 | 39,11 | 465.977 |
06 mar 2024 | 40,54 | 41,44 | 40,28 | 41,15 | 38,26 | 84.136 |
05 mar 2024 | 41,30 | 41,94 | 39,94 | 40,70 | 37,85 | 74.560 |
04 mar 2024 | 40,06 | 40,30 | 39,56 | 40,20 | 37,38 | 64.399 |
01 mar 2024 | 41,41 | 41,86 | 39,62 | 40,50 | 37,66 | 446.628 |
29 feb 2024 | 41,89 | 42,36 | 41,50 | 41,52 | 38,61 | 231.951 |
28 feb 2024 | 42,29 | 42,66 | 40,90 | 41,31 | 38,41 | 65.772 |
27 feb 2024 | 42,21 | 42,84 | 41,78 | 42,64 | 39,64 | 126.833 |
26 feb 2024 | 42,61 | 43,06 | 42,04 | 42,53 | 39,54 | 371.321 |
23 feb 2024 | 42,52 | 42,92 | 42,08 | 42,79 | 39,79 | 80.200 |
22 feb 2024 | 42,40 | 43,24 | 41,76 | 42,53 | 39,54 | 36.620 |
21 feb 2024 | 41,45 | 42,08 | 41,09 | 42,02 | 39,07 | 104.462 |
20 feb 2024 | 41,91 | 41,86 | 41,36 | 41,50 | 38,59 | 53.198 |
19 feb 2024 | 41,41 | 42,16 | 41,38 | 41,85 | 38,91 | 31.651 |
16 feb 2024 | 41,89 | 42,16 | 41,24 | 41,58 | 38,66 | 47.031 |
15 feb 2024 | 41,45 | 41,86 | 40,86 | 41,49 | 38,58 | 266.016 |
14 feb 2024 | 41,01 | 41,72 | 40,90 | 41,62 | 38,70 | 34.669 |
13 feb 2024 | 42,67 | 42,76 | 41,12 | 41,74 | 38,81 | 73.865 |
12 feb 2024 | 41,43 | 42,96 | 42,00 | 42,67 | 39,67 | 52.365 |
09 feb 2024 | 42,84 | 43,14 | 41,48 | 42,00 | 39,06 | 116.961 |
08 feb 2024 | 42,90 | 43,36 | 42,74 | 42,88 | 39,87 | 101.120 |
07 feb 2024 | 43,24 | 43,68 | 42,80 | 43,40 | 40,36 | 321.933 |
06 feb 2024 | 43,41 | 43,54 | 42,98 | 43,27 | 40,23 | 518.905 |
05 feb 2024 | 43,68 | 44,22 | 43,24 | 43,25 | 40,22 | 34.523 |
02 feb 2024 | 43,70 | 44,68 | 43,60 | 44,07 | 40,97 | 10.410 |
01 feb 2024 | 44,61 | 44,52 | 43,42 | 44,14 | 41,04 | 4.917 |
31 gen 2024 | 44,90 | 45,24 | 44,52 | 45,17 | 42,00 | 49.222 |
30 gen 2024 | 45,74 | 45,74 | 44,36 | 44,65 | 41,52 | 13.564 |
29 gen 2024 | 45,45 | 45,90 | 44,56 | 45,38 | 42,19 | 16.125 |
26 gen 2024 | 45,68 | 45,69 | 44,84 | 45,60 | 42,40 | 91.693 |
25 gen 2024 | 45,83 | 45,82 | 44,62 | 45,10 | 41,94 | 166.435 |
24 gen 2024 | 45,36 | 46,26 | 45,48 | 46,19 | 42,95 | 65.426 |
23 gen 2024 | 45,57 | 45,78 | 45,14 | 45,50 | 42,31 | 29.456 |
22 gen 2024 | 45,45 | 46,00 | 44,74 | 45,50 | 42,31 | 80.199 |
19 gen 2024 | 45,60 | 45,84 | 44,76 | 44,99 | 41,83 | 76.714 |
18 gen 2024 | 45,43 | 45,88 | 45,15 | 45,37 | 42,19 | 81.380 |
17 gen 2024 | 45,76 | 45,78 | 44,56 | 45,01 | 41,85 | 41.840 |
16 gen 2024 | 46,10 | 46,74 | 46,10 | 46,34 | 43,09 | 39.291 |
15 gen 2024 | 46,21 | 46,59 | 45,84 | 46,26 | 43,02 | 28.994 |
12 gen 2024 | 45,95 | 46,74 | 45,46 | 46,22 | 42,98 | 45.145 |
11 gen 2024 | 46,61 | 46,65 | 45,62 | 45,88 | 42,66 | 43.233 |
10 gen 2024 | 46,82 | 47,54 | 46,32 | 47,42 | 44,09 | 69.233 |
09 gen 2024 | 47,60 | 47,67 | 46,94 | 47,06 | 43,75 | 112.547 |
08 gen 2024 | 47,88 | 48,24 | 47,12 | 47,59 | 44,25 | 21.821 |
05 gen 2024 | 47,87 | 48,06 | 47,30 | 47,87 | 44,51 | 34.691 |
04 gen 2024 | 47,49 | 48,40 | 47,66 | 48,15 | 44,77 | 17.234 |
*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...