Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 49,49 | 51,38 | 49,08 | 51,38 | 51,38 | 386.600 |
25 apr 2024 | 48,80 | 50,50 | 47,76 | 49,08 | 49,08 | 321.300 |
24 apr 2024 | 51,96 | 52,24 | 48,72 | 48,98 | 48,98 | 332.300 |
23 apr 2024 | 53,67 | 55,11 | 51,58 | 52,07 | 52,07 | 408.600 |
22 apr 2024 | 50,00 | 54,13 | 49,65 | 53,27 | 53,27 | 673.100 |
19 apr 2024 | 48,70 | 50,86 | 48,10 | 49,82 | 49,82 | 211.200 |
18 apr 2024 | 48,23 | 49,34 | 47,90 | 48,31 | 48,31 | 182.200 |
17 apr 2024 | 48,44 | 48,44 | 46,16 | 48,09 | 48,09 | 278.200 |
16 apr 2024 | 46,98 | 48,85 | 46,03 | 48,03 | 48,03 | 386.000 |
15 apr 2024 | 51,50 | 52,47 | 47,02 | 47,46 | 47,46 | 636.800 |
12 apr 2024 | 51,49 | 52,10 | 49,97 | 51,46 | 51,46 | 320.700 |
11 apr 2024 | 50,57 | 51,97 | 49,68 | 51,74 | 51,74 | 271.600 |
10 apr 2024 | 50,20 | 51,87 | 49,29 | 50,41 | 50,41 | 319.000 |
09 apr 2024 | 52,13 | 53,00 | 50,10 | 51,66 | 51,66 | 432.900 |
08 apr 2024 | 51,00 | 52,54 | 50,13 | 51,07 | 51,07 | 776.100 |
05 apr 2024 | 49,46 | 52,72 | 49,33 | 51,12 | 51,12 | 485.100 |
04 apr 2024 | 50,85 | 51,50 | 49,52 | 49,75 | 49,75 | 476.100 |
03 apr 2024 | 45,99 | 50,50 | 45,67 | 50,49 | 50,49 | 493.100 |
02 apr 2024 | 48,72 | 49,09 | 46,63 | 47,16 | 47,16 | 200.600 |
01 apr 2024 | 48,57 | 49,46 | 47,69 | 49,14 | 49,14 | 204.000 |
28 mar 2024 | 51,68 | 52,89 | 47,81 | 48,18 | 48,18 | 651.800 |
27 mar 2024 | 51,02 | 51,77 | 49,57 | 51,67 | 51,67 | 354.600 |
26 mar 2024 | 52,51 | 52,51 | 50,10 | 50,79 | 50,79 | 323.400 |
25 mar 2024 | 51,72 | 54,67 | 50,48 | 52,09 | 52,09 | 681.800 |
22 mar 2024 | 51,50 | 52,70 | 50,01 | 51,74 | 51,74 | 420.300 |
21 mar 2024 | 49,00 | 51,13 | 47,47 | 50,69 | 50,69 | 523.400 |
20 mar 2024 | 45,61 | 48,20 | 44,91 | 48,20 | 48,20 | 303.600 |
19 mar 2024 | 45,32 | 46,91 | 43,66 | 45,53 | 45,53 | 468.500 |
18 mar 2024 | 43,74 | 45,83 | 42,79 | 45,63 | 45,63 | 260.700 |
15 mar 2024 | 41,48 | 43,79 | 41,12 | 43,50 | 43,50 | 266.100 |
14 mar 2024 | 42,62 | 43,22 | 41,23 | 41,58 | 41,58 | 317.000 |
13 mar 2024 | 40,30 | 42,54 | 40,30 | 42,21 | 42,21 | 352.600 |
12 mar 2024 | 39,03 | 41,13 | 38,89 | 39,99 | 39,99 | 321.100 |
11 mar 2024 | 39,64 | 39,79 | 38,55 | 38,89 | 38,89 | 195.700 |
08 mar 2024 | 40,32 | 40,62 | 39,41 | 39,90 | 39,90 | 220.200 |
07 mar 2024 | 41,59 | 41,59 | 39,60 | 40,08 | 40,08 | 274.500 |
06 mar 2024 | 38,75 | 41,46 | 38,28 | 40,88 | 40,88 | 421.600 |
05 mar 2024 | 39,77 | 40,42 | 38,12 | 38,39 | 38,39 | 233.900 |
04 mar 2024 | 40,62 | 41,96 | 39,01 | 39,44 | 39,44 | 423.300 |
01 mar 2024 | 39,92 | 40,28 | 38,03 | 39,42 | 39,42 | 472.400 |
29 feb 2024 | 38,00 | 41,99 | 38,00 | 39,79 | 39,79 | 1.112.400 |
28 feb 2024 | 36,17 | 38,00 | 35,89 | 36,69 | 36,69 | 489.600 |
27 feb 2024 | 37,24 | 38,29 | 36,06 | 36,42 | 36,42 | 686.000 |
26 feb 2024 | 36,20 | 37,36 | 35,90 | 36,95 | 36,95 | 292.200 |
23 feb 2024 | 35,14 | 36,83 | 34,64 | 36,23 | 36,23 | 357.800 |
22 feb 2024 | 33,87 | 37,37 | 33,74 | 35,19 | 35,19 | 596.600 |
21 feb 2024 | 32,23 | 33,68 | 31,86 | 33,62 | 33,62 | 380.200 |
20 feb 2024 | 31,20 | 33,52 | 31,20 | 32,48 | 32,48 | 397.600 |
16 feb 2024 | 31,14 | 31,99 | 31,10 | 31,61 | 31,61 | 159.100 |
15 feb 2024 | 31,05 | 31,57 | 30,70 | 31,15 | 31,15 | 106.000 |
14 feb 2024 | 30,93 | 31,53 | 30,67 | 30,93 | 30,93 | 159.300 |
13 feb 2024 | 29,69 | 30,79 | 29,51 | 30,64 | 30,64 | 132.500 |
12 feb 2024 | 30,28 | 30,85 | 29,89 | 30,58 | 30,58 | 88.900 |
09 feb 2024 | 28,70 | 30,34 | 28,70 | 30,28 | 30,28 | 444.400 |
08 feb 2024 | 29,92 | 30,43 | 28,68 | 28,82 | 28,82 | 409.600 |
07 feb 2024 | 30,94 | 31,46 | 29,46 | 30,22 | 30,22 | 564.800 |
06 feb 2024 | 32,86 | 33,39 | 32,02 | 32,41 | 32,41 | 233.500 |
05 feb 2024 | 34,36 | 34,99 | 32,13 | 32,52 | 32,52 | 333.500 |
02 feb 2024 | 33,85 | 34,74 | 33,55 | 34,62 | 34,62 | 211.900 |
01 feb 2024 | 33,54 | 34,47 | 33,12 | 34,14 | 34,14 | 343.000 |
31 gen 2024 | 33,18 | 34,51 | 32,66 | 33,12 | 33,12 | 323.300 |
30 gen 2024 | 32,79 | 33,60 | 32,02 | 33,12 | 33,12 | 317.100 |
29 gen 2024 | 33,00 | 33,00 | 30,68 | 32,72 | 32,72 | 633.400 |
26 gen 2024 | 33,04 | 33,75 | 32,35 | 33,62 | 33,62 | 439.300 |
25 gen 2024 | 31,12 | 33,43 | 31,12 | 32,94 | 32,94 | 685.300 |
24 gen 2024 | 30,54 | 31,56 | 30,39 | 30,98 | 30,98 | 502.400 |
23 gen 2024 | 30,01 | 30,62 | 29,52 | 30,06 | 30,06 | 362.600 |
22 gen 2024 | 28,62 | 30,52 | 28,62 | 30,22 | 30,22 | 1.043.700 |
19 gen 2024 | 27,94 | 28,75 | 27,40 | 28,61 | 28,61 | 409.400 |
18 gen 2024 | 27,38 | 28,08 | 26,74 | 27,92 | 27,92 | 285.400 |
17 gen 2024 | 25,39 | 27,62 | 25,14 | 27,43 | 27,43 | 420.400 |
16 gen 2024 | 26,41 | 26,50 | 25,11 | 25,67 | 25,67 | 282.700 |
12 gen 2024 | 25,61 | 26,80 | 25,51 | 26,08 | 26,08 | 294.500 |
11 gen 2024 | 25,62 | 26,00 | 24,97 | 25,44 | 25,44 | 212.300 |
10 gen 2024 | 24,85 | 25,48 | 24,41 | 25,41 | 25,41 | 182.200 |
09 gen 2024 | 26,34 | 26,34 | 24,62 | 24,85 | 24,85 | 491.600 |
08 gen 2024 | 26,00 | 26,46 | 25,60 | 26,34 | 26,34 | 165.000 |
05 gen 2024 | 25,71 | 26,60 | 25,71 | 26,13 | 26,13 | 247.600 |
05 gen 2024 | 0.596 Dividendo |
04 gen 2024 | 27,94 | 28,11 | 26,67 | 26,74 | 26,14 | 312.100 |
03 gen 2024 | 28,21 | 29,00 | 27,41 | 27,56 | 26,95 | 317.700 |
02 gen 2024 | 28,20 | 28,52 | 27,55 | 28,05 | 27,42 | 259.100 |
29 dic 2023 | 28,63 | 29,65 | 28,04 | 28,70 | 28,06 | 208.900 |
28 dic 2023 | 29,27 | 29,48 | 28,48 | 28,70 | 28,06 | 241.600 |
27 dic 2023 | 29,82 | 30,34 | 28,47 | 29,30 | 28,65 | 486.500 |
26 dic 2023 | 29,97 | 30,32 | 29,25 | 29,73 | 29,07 | 251.200 |
22 dic 2023 | 29,34 | 30,68 | 28,73 | 29,81 | 29,15 | 372.800 |
21 dic 2023 | 29,89 | 31,68 | 28,02 | 29,33 | 28,68 | 920.100 |
20 dic 2023 | 27,99 | 30,15 | 27,36 | 29,19 | 28,54 | 598.000 |
19 dic 2023 | 27,95 | 28,18 | 26,75 | 27,65 | 27,03 | 350.600 |
18 dic 2023 | 27,22 | 28,21 | 27,21 | 27,83 | 27,21 | 292.000 |
15 dic 2023 | 27,10 | 28,03 | 26,67 | 26,80 | 26,20 | 367.400 |
14 dic 2023 | 28,45 | 29,29 | 27,25 | 27,39 | 26,78 | 457.500 |
13 dic 2023 | 27,51 | 28,59 | 26,24 | 28,20 | 27,57 | 469.400 |
12 dic 2023 | 27,99 | 28,22 | 26,15 | 27,10 | 26,50 | 429.400 |
11 dic 2023 | 27,08 | 27,97 | 26,39 | 27,50 | 26,89 | 252.200 |
08 dic 2023 | 26,76 | 27,25 | 26,17 | 27,19 | 26,58 | 270.700 |
07 dic 2023 | 26,60 | 27,35 | 26,04 | 26,39 | 25,80 | 231.400 |
06 dic 2023 | 27,16 | 27,20 | 25,65 | 26,31 | 25,72 | 504.400 |
05 dic 2023 | 26,98 | 27,95 | 26,61 | 27,03 | 26,43 | 495.300 |
*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...