Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 40,67 | 40,70 | 40,30 | 40,35 | 40,35 | 14.475 |
25 apr 2024 | 41,25 | 41,25 | 40,25 | 40,55 | 40,55 | 6.839 |
24 apr 2024 | 41,45 | 41,55 | 41,35 | 41,45 | 41,45 | 4.155 |
23 apr 2024 | 41,20 | 41,45 | 41,10 | 41,34 | 41,34 | 3.288 |
22 apr 2024 | 41,30 | 41,50 | 40,90 | 41,15 | 41,15 | 1.546 |
19 apr 2024 | 41,63 | 42,10 | 40,80 | 41,30 | 41,30 | 3.021 |
18 apr 2024 | 41,83 | 42,10 | 41,30 | 41,45 | 41,45 | 9.887 |
17 apr 2024 | 42,25 | 42,50 | 41,90 | 42,26 | 42,26 | 773 |
16 apr 2024 | 42,20 | 42,75 | 41,55 | 42,70 | 42,70 | 1.125 |
15 apr 2024 | 42,53 | 42,80 | 42,15 | 42,80 | 42,80 | 2.062 |
12 apr 2024 | 43,05 | 43,47 | 42,70 | 43,18 | 43,18 | 5.724 |
11 apr 2024 | 43,15 | 43,20 | 42,70 | 42,95 | 42,95 | 6.708 |
10 apr 2024 | 43,67 | 43,80 | 42,85 | 43,10 | 43,10 | 2.591 |
09 apr 2024 | 43,05 | 43,50 | 42,75 | 43,45 | 43,45 | 3.184 |
08 apr 2024 | 43,15 | 43,20 | 43,00 | 43,04 | 43,04 | 2.091 |
05 apr 2024 | 43,45 | 43,10 | 42,80 | 42,90 | 42,90 | 1.201 |
04 apr 2024 | 43,92 | 44,00 | 43,36 | 43,90 | 43,90 | 8.249 |
03 apr 2024 | 43,83 | 44,10 | 43,45 | 43,70 | 43,70 | 3.095 |
02 apr 2024 | 45,53 | 45,20 | 43,60 | 44,87 | 44,87 | 52.496 |
28 mar 2024 | 45,53 | 45,90 | 45,40 | 45,55 | 45,55 | 4.782 |
27 mar 2024 | 45,53 | 45,50 | 44,70 | 45,00 | 45,00 | 2.285 |
26 mar 2024 | 44,88 | 45,40 | 45,00 | 45,35 | 45,35 | 1.435 |
25 mar 2024 | 45,30 | 46,20 | 44,75 | 45,20 | 45,20 | 6.945 |
25 mar 2024 | 2 Dividendo |
22 mar 2024 | 48,20 | 48,10 | 47,10 | 47,45 | 45,45 | 1.330 |
21 mar 2024 | 47,85 | 48,30 | 48,00 | 48,25 | 46,22 | 463 |
20 mar 2024 | 47,00 | 47,80 | 46,90 | 47,47 | 45,47 | 5.877 |
19 mar 2024 | 47,40 | 47,60 | 46,70 | 46,94 | 44,96 | 101.206 |
18 mar 2024 | 48,10 | 48,25 | 47,45 | 47,65 | 45,64 | 2.435 |
15 mar 2024 | 47,25 | 48,20 | 47,25 | 47,25 | 45,26 | 311 |
14 mar 2024 | 47,75 | 48,00 | 47,35 | 47,75 | 45,73 | 13.547 |
13 mar 2024 | 49,08 | 48,80 | 47,67 | 47,70 | 45,69 | 12.126 |
12 mar 2024 | 49,25 | 49,45 | 48,75 | 49,45 | 47,37 | 355 |
11 mar 2024 | 48,30 | 49,30 | 48,10 | 49,30 | 47,22 | 753 |
08 mar 2024 | 47,65 | 48,20 | 47,45 | 47,66 | 45,65 | 1.233 |
07 mar 2024 | 46,58 | 47,65 | 46,40 | 47,65 | 45,64 | 613 |
06 mar 2024 | 45,72 | 46,70 | 45,45 | 45,45 | 43,53 | 536 |
05 mar 2024 | 46,00 | 46,05 | 45,65 | 45,70 | 43,77 | 4.320 |
04 mar 2024 | 46,20 | 46,15 | 45,75 | 45,90 | 43,97 | 40 |
01 mar 2024 | 45,92 | 45,70 | 45,20 | 45,55 | 43,63 | 483 |
29 feb 2024 | 46,53 | 46,55 | 45,35 | 45,78 | 43,85 | 1.556 |
28 feb 2024 | 47,30 | 47,50 | 46,45 | 46,89 | 44,91 | 1.428 |
27 feb 2024 | 47,75 | 47,90 | 46,85 | 47,15 | 45,16 | 2.733 |
26 feb 2024 | 49,05 | 49,10 | 47,90 | 48,25 | 46,22 | 6.615 |
23 feb 2024 | 49,45 | 49,75 | 49,05 | 49,05 | 46,98 | 277 |
22 feb 2024 | 48,50 | 49,20 | 48,00 | 49,20 | 47,13 | 580 |
21 feb 2024 | 48,97 | 48,80 | 48,10 | 48,15 | 46,12 | 5.657 |
20 feb 2024 | 49,17 | 49,25 | 48,65 | 48,70 | 46,64 | 298 |
19 feb 2024 | 48,97 | 49,40 | 48,89 | 49,25 | 47,17 | 1.211 |
16 feb 2024 | 49,53 | 49,50 | 48,65 | 49,25 | 47,17 | 8.028 |
15 feb 2024 | 49,25 | 49,45 | 48,85 | 49,00 | 46,93 | 1.355 |
14 feb 2024 | 48,03 | 49,25 | 47,57 | 49,25 | 47,18 | 2.026 |
13 feb 2024 | 48,33 | 49,15 | 47,95 | 48,05 | 46,03 | 5.822 |
12 feb 2024 | 49,35 | 49,45 | 48,30 | 48,34 | 46,30 | 7.533 |
09 feb 2024 | 48,00 | 49,35 | 48,00 | 49,15 | 47,08 | 3.899 |
08 feb 2024 | 46,78 | 47,80 | 46,65 | 47,80 | 45,79 | 4.070 |
07 feb 2024 | 46,10 | 46,80 | 45,85 | 46,80 | 44,83 | 4.055 |
06 feb 2024 | 45,30 | 46,10 | 45,20 | 46,05 | 44,10 | 2.787 |
05 feb 2024 | 44,25 | 45,20 | 44,30 | 45,20 | 43,30 | 9.741 |
02 feb 2024 | 44,78 | 44,50 | 44,10 | 44,39 | 42,52 | 741 |
01 feb 2024 | 44,45 | 44,50 | 43,90 | 44,25 | 42,38 | 3.254 |
31 gen 2024 | 44,40 | 44,65 | 44,41 | 44,65 | 42,77 | 39.684 |
30 gen 2024 | 44,35 | 44,85 | 44,40 | 44,55 | 42,67 | 25.163 |
29 gen 2024 | 43,92 | 44,15 | 43,50 | 44,15 | 42,29 | 12.585 |
26 gen 2024 | 44,05 | 44,10 | 43,90 | 44,10 | 42,24 | 38.080 |
25 gen 2024 | 43,83 | 44,35 | 43,30 | 43,50 | 41,67 | 17 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 42,78 | 43,70 | 42,90 | 43,40 | 41,57 | 2.480 |
19 gen 2024 | 43,00 | 43,00 | 42,40 | 42,60 | 40,80 | 9.441 |
18 gen 2024 | 43,58 | 43,30 | 42,75 | 42,90 | 41,09 | 13.712 |
17 gen 2024 | 43,92 | 43,65 | 43,05 | 43,50 | 41,67 | 10.021 |
16 gen 2024 | 44,15 | 44,30 | 43,65 | 43,75 | 41,91 | 7.737 |
15 gen 2024 | 44,53 | 44,60 | 44,15 | 44,20 | 42,34 | 3.130 |
12 gen 2024 | 44,63 | 44,70 | 44,20 | 44,25 | 42,38 | 4.557 |
11 gen 2024 | 44,58 | 44,80 | 44,40 | 44,55 | 42,67 | 9.108 |
10 gen 2024 | 44,40 | 44,65 | 44,20 | 44,55 | 42,67 | 9.725 |
09 gen 2024 | 44,53 | 44,70 | 44,30 | 44,45 | 42,58 | 4.720 |
08 gen 2024 | 43,58 | 44,10 | 43,60 | 44,05 | 42,20 | 922 |
05 gen 2024 | 44,15 | 44,15 | 43,25 | 43,55 | 41,71 | 6.318 |
04 gen 2024 | 43,58 | 44,30 | 43,65 | 44,15 | 42,29 | 8.670 |
03 gen 2024 | 43,25 | 43,50 | 43,10 | 43,30 | 41,48 | 9.679 |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 42,25 | 42,75 | 42,00 | 42,75 | 40,95 | 7.226 |
28 dic 2023 | 42,00 | 42,45 | 42,05 | 42,25 | 40,47 | 4.389 |
27 dic 2023 | 41,58 | 42,45 | 41,40 | 42,00 | 40,23 | 16.976 |
22 dic 2023 | 39,88 | 40,85 | 39,85 | 40,80 | 39,08 | 11.965 |
21 dic 2023 | 40,10 | 40,15 | 39,65 | 39,90 | 38,21 | 6.127 |
20 dic 2023 | 41,05 | 41,00 | 39,80 | 40,29 | 38,59 | 18.699 |
19 dic 2023 | 41,20 | 41,40 | 40,55 | 41,15 | 39,42 | 14.592 |
18 dic 2023 | 41,72 | 41,90 | 41,00 | 41,35 | 39,60 | 12.200 |
15 dic 2023 | 41,25 | 41,75 | 41,05 | 41,70 | 39,94 | 42.207 |
14 dic 2023 | 39,83 | 41,45 | 39,95 | 40,45 | 38,75 | 16.157 |
13 dic 2023 | 39,05 | 39,45 | 39,00 | 39,10 | 37,45 | 18.532 |
12 dic 2023 | 38,72 | 38,95 | 38,50 | 38,70 | 37,07 | 13.256 |
11 dic 2023 | 39,45 | 39,20 | 38,50 | 38,70 | 37,07 | 6.236 |
08 dic 2023 | 39,10 | 39,80 | 39,05 | 39,45 | 37,79 | 68.691 |
07 dic 2023 | 38,35 | 39,00 | 38,30 | 38,75 | 37,12 | 5.279 |
06 dic 2023 | 38,10 | 38,60 | 38,00 | 38,30 | 36,69 | 11.377 |
05 dic 2023 | 37,58 | 38,40 | 37,55 | 38,23 | 36,62 | 6.543 |
*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...