Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 49,60 | 49,82 | 49,42 | 49,58 | 49,58 | 130 |
08 mag 2024 | 49,99 | 50,23 | 49,37 | 49,37 | 49,37 | 130 |
07 mag 2024 | 49,60 | 50,01 | 49,60 | 49,96 | 49,96 | 344 |
06 mag 2024 | 49,04 | 49,47 | 49,04 | 49,24 | 49,24 | - |
03 mag 2024 | 48,66 | 49,06 | 48,64 | 48,87 | 48,87 | 43 |
02 mag 2024 | 48,88 | 48,88 | 48,56 | 48,56 | 48,56 | - |
30 apr 2024 | 49,29 | 49,65 | 48,88 | 48,88 | 48,88 | 180 |
29 apr 2024 | 48,88 | 48,99 | 48,74 | 48,99 | 48,99 | 1.600 |
26 apr 2024 | 48,58 | 48,94 | 48,08 | 48,94 | 48,94 | 676 |
26 apr 2024 | 3.4 Dividendo |
25 apr 2024 | 51,84 | 51,84 | 50,81 | 50,85 | 47,45 | - |
24 apr 2024 | 51,37 | 51,44 | 51,07 | 51,32 | 47,89 | 951 |
23 apr 2024 | 51,57 | 51,57 | 50,74 | 50,90 | 47,50 | 3.850 |
22 apr 2024 | 50,96 | 51,25 | 50,68 | 51,25 | 47,82 | 1.309 |
19 apr 2024 | 50,49 | 50,71 | 50,40 | 50,41 | 47,04 | 456 |
18 apr 2024 | 51,19 | 51,34 | 50,77 | 50,77 | 47,38 | 101 |
17 apr 2024 | 50,43 | 51,22 | 50,43 | 51,05 | 47,64 | 91 |
16 apr 2024 | 51,16 | 51,16 | 50,50 | 50,50 | 47,12 | 8.788 |
15 apr 2024 | 51,43 | 51,91 | 51,43 | 51,47 | 48,03 | 404 |
12 apr 2024 | 52,41 | 52,69 | 51,46 | 51,46 | 48,02 | 50 |
11 apr 2024 | 53,75 | 54,06 | 51,95 | 52,10 | 48,62 | 664 |
10 apr 2024 | 52,87 | 53,91 | 52,87 | 53,66 | 50,07 | 520 |
09 apr 2024 | 54,13 | 54,13 | 53,44 | 53,44 | 49,87 | 155 |
08 apr 2024 | 54,00 | 54,03 | 53,60 | 53,76 | 50,17 | 381 |
05 apr 2024 | 54,11 | 54,40 | 53,82 | 53,86 | 50,26 | 110 |
04 apr 2024 | 54,41 | 54,93 | 54,05 | 54,05 | 50,44 | 150 |
03 apr 2024 | 53,69 | 54,68 | 53,69 | 54,32 | 50,69 | 211 |
02 apr 2024 | 52,81 | 54,04 | 52,81 | 53,94 | 50,33 | 324 |
28 mar 2024 | 53,22 | 53,37 | 52,86 | 53,04 | 49,49 | 144 |
27 mar 2024 | 52,53 | 53,22 | 52,53 | 53,03 | 49,48 | 62 |
26 mar 2024 | 52,91 | 52,91 | 52,54 | 52,54 | 49,03 | 575 |
25 mar 2024 | 52,56 | 52,99 | 52,56 | 52,72 | 49,19 | 494 |
22 mar 2024 | 52,56 | 52,78 | 52,27 | 52,56 | 49,05 | 1.380 |
21 mar 2024 | 52,26 | 52,82 | 52,26 | 52,45 | 48,94 | 1.460 |
20 mar 2024 | 50,96 | 51,98 | 50,96 | 51,85 | 48,38 | 1.241 |
19 mar 2024 | 48,90 | 50,40 | 48,90 | 50,31 | 46,95 | 40 |
18 mar 2024 | 49,34 | 49,48 | 48,83 | 48,83 | 45,57 | 625 |
15 mar 2024 | 48,67 | 49,59 | 48,67 | 49,17 | 45,88 | 82 |
14 mar 2024 | 49,56 | 49,56 | 48,56 | 48,56 | 45,31 | 140 |
13 mar 2024 | 49,44 | 49,65 | 49,44 | 49,46 | 46,15 | 442 |
12 mar 2024 | 49,13 | 49,43 | 49,13 | 49,35 | 46,05 | 10 |
11 mar 2024 | 48,49 | 48,94 | 48,49 | 48,94 | 45,66 | 132 |
08 mar 2024 | 48,96 | 48,99 | 48,43 | 48,70 | 45,44 | 562 |
07 mar 2024 | 48,40 | 49,35 | 48,40 | 48,96 | 45,68 | 310 |
06 mar 2024 | 47,15 | 48,72 | 47,15 | 48,51 | 45,27 | 215 |
05 mar 2024 | 46,83 | 47,05 | 46,60 | 47,05 | 43,90 | 214 |
04 mar 2024 | 47,90 | 47,90 | 46,92 | 47,13 | 43,98 | 270 |
01 mar 2024 | 47,26 | 47,99 | 47,18 | 47,76 | 44,57 | 210 |
29 feb 2024 | 46,76 | 47,08 | 46,76 | 46,96 | 43,82 | 225 |
28 feb 2024 | 47,31 | 47,31 | 46,83 | 46,83 | 43,70 | 200 |
27 feb 2024 | 46,27 | 47,18 | 46,27 | 47,17 | 44,02 | 106 |
26 feb 2024 | 46,97 | 47,20 | 46,26 | 46,26 | 43,17 | 130 |
23 feb 2024 | 47,01 | 47,17 | 45,87 | 46,28 | 43,18 | 220 |
22 feb 2024 | 46,56 | 47,07 | 46,51 | 46,65 | 43,53 | 333 |
21 feb 2024 | 45,92 | 46,35 | 45,78 | 46,26 | 43,16 | 140 |
20 feb 2024 | 45,65 | 46,00 | 45,49 | 45,81 | 42,75 | 220 |
19 feb 2024 | 46,51 | 46,51 | 45,58 | 45,58 | 42,53 | 370 |
16 feb 2024 | 46,19 | 46,85 | 46,19 | 46,74 | 43,62 | 444 |
15 feb 2024 | 45,65 | 46,22 | 45,65 | 46,10 | 43,01 | 610 |
14 feb 2024 | 45,28 | 45,74 | 45,26 | 45,44 | 42,40 | 20 |
13 feb 2024 | 44,63 | 45,76 | 44,63 | 45,40 | 42,36 | 74 |
12 feb 2024 | 44,17 | 44,98 | 44,17 | 44,66 | 41,67 | 50 |
09 feb 2024 | 44,58 | 44,74 | 43,98 | 43,98 | 41,04 | 241 |
08 feb 2024 | 44,60 | 44,74 | 44,46 | 44,46 | 41,49 | 17 |
07 feb 2024 | 45,26 | 45,26 | 44,58 | 44,58 | 41,60 | 130 |
06 feb 2024 | 44,76 | 45,31 | 44,42 | 45,10 | 42,08 | 260 |
05 feb 2024 | 44,74 | 44,88 | 44,61 | 44,65 | 41,67 | 30 |
02 feb 2024 | 44,42 | 44,87 | 44,42 | 44,53 | 41,55 | 210 |
01 feb 2024 | 44,10 | 44,19 | 44,01 | 44,03 | 41,09 | 125 |
31 gen 2024 | 44,34 | 44,63 | 44,16 | 44,46 | 41,49 | 335 |
30 gen 2024 | 45,17 | 45,17 | 44,40 | 44,40 | 41,43 | 150 |
29 gen 2024 | 45,62 | 45,62 | 45,03 | 45,03 | 42,02 | 10 |
26 gen 2024 | 44,83 | 45,76 | 44,83 | 45,51 | 42,46 | 120 |
25 gen 2024 | 43,78 | 44,94 | 43,72 | 44,79 | 41,80 | 315 |
24 gen 2024 | 43,86 | 43,92 | 43,69 | 43,69 | 40,77 | 600 |
23 gen 2024 | 42,85 | 43,78 | 42,85 | 43,78 | 40,86 | 698 |
22 gen 2024 | 43,41 | 43,56 | 42,62 | 42,80 | 39,94 | 580 |
19 gen 2024 | 42,90 | 44,05 | 42,90 | 43,21 | 40,32 | 311 |
18 gen 2024 | 43,33 | 43,82 | 43,11 | 43,82 | 40,89 | 1.870 |
17 gen 2024 | 44,05 | 44,05 | 43,06 | 43,06 | 40,18 | 765 |
16 gen 2024 | 44,26 | 44,30 | 44,15 | 44,15 | 41,20 | - |
15 gen 2024 | 44,95 | 44,95 | 44,51 | 44,51 | 41,53 | 250 |
12 gen 2024 | 44,90 | 45,08 | 44,56 | 44,56 | 41,58 | 20 |
11 gen 2024 | 45,20 | 45,53 | 44,93 | 44,93 | 41,93 | 157 |
10 gen 2024 | 45,51 | 45,62 | 44,98 | 44,98 | 41,97 | 865 |
09 gen 2024 | 46,20 | 46,20 | 45,49 | 45,49 | 42,45 | - |
08 gen 2024 | 46,76 | 46,92 | 46,56 | 46,79 | 43,67 | 112 |
05 gen 2024 | 47,44 | 47,61 | 46,61 | 46,61 | 43,49 | 200 |
04 gen 2024 | 47,74 | 47,81 | 47,51 | 47,56 | 44,38 | 79 |
03 gen 2024 | 48,99 | 49,04 | 47,64 | 47,65 | 44,47 | 70 |
02 gen 2024 | 48,87 | 49,38 | 48,78 | 48,97 | 45,70 | 236 |
29 dic 2023 | 48,51 | 48,85 | 48,51 | 48,74 | 45,48 | 115 |
28 dic 2023 | 48,53 | 48,94 | 48,47 | 48,47 | 45,23 | 140 |
27 dic 2023 | 48,63 | 48,69 | 48,56 | 48,56 | 45,31 | 55 |
22 dic 2023 | 48,42 | 48,51 | 48,35 | 48,43 | 45,19 | 59 |
21 dic 2023 | 48,08 | 48,63 | 48,08 | 48,40 | 45,17 | 205 |
20 dic 2023 | 48,54 | 48,72 | 48,34 | 48,40 | 45,16 | 400 |
19 dic 2023 | 48,24 | 48,58 | 48,24 | 48,47 | 45,23 | - |
18 dic 2023 | 47,85 | 48,67 | 47,85 | 48,17 | 44,94 | - |
15 dic 2023 | 48,20 | 48,60 | 48,01 | 48,01 | 44,80 | 102 |
*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...