Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 56,05 | 56,05 | 55,56 | 55,56 | 55,56 | 47 |
30 apr 2024 | 55,64 | 55,85 | 55,64 | 55,85 | 55,85 | 51 |
29 apr 2024 | 55,99 | 56,00 | 55,98 | 55,98 | 55,98 | 403 |
26 apr 2024 | 55,86 | 56,04 | 55,65 | 55,94 | 55,94 | 470 |
25 apr 2024 | 56,05 | 56,28 | 56,05 | 56,28 | 56,28 | 87 |
24 apr 2024 | 56,82 | 56,82 | 56,31 | 56,58 | 56,58 | 190 |
23 apr 2024 | 57,55 | 57,69 | 56,35 | 57,61 | 57,61 | 2.128 |
22 apr 2024 | 56,82 | 57,12 | 56,82 | 57,08 | 57,08 | 994 |
19 apr 2024 | 55,35 | 56,96 | 54,36 | 56,75 | 56,75 | 1.842 |
18 apr 2024 | 53,54 | 55,36 | 53,54 | 55,36 | 55,36 | 828 |
17 apr 2024 | 52,98 | 53,38 | 52,98 | 53,36 | 53,36 | 111 |
16 apr 2024 | 53,98 | 53,98 | 52,53 | 52,67 | 52,67 | 1.053 |
15 apr 2024 | 53,28 | 54,08 | 53,20 | 54,03 | 54,03 | 204 |
12 apr 2024 | 53,20 | 53,60 | 51,34 | 53,07 | 53,07 | 3.677 |
11 apr 2024 | 52,60 | 52,60 | 52,47 | 52,47 | 52,47 | 36 |
10 apr 2024 | 53,11 | 53,11 | 52,60 | 53,10 | 53,10 | 96 |
09 apr 2024 | 53,13 | 53,15 | 52,64 | 52,64 | 52,64 | 348 |
08 apr 2024 | 52,80 | 53,36 | 52,80 | 53,15 | 53,15 | 434 |
05 apr 2024 | 52,58 | 52,82 | 52,00 | 52,82 | 52,82 | 509 |
04 apr 2024 | 52,67 | 53,02 | 52,67 | 53,02 | 53,02 | 202 |
03 apr 2024 | 53,26 | 53,26 | 52,84 | 52,84 | 52,84 | 80 |
02 apr 2024 | 53,82 | 53,82 | 53,25 | 53,25 | 53,25 | 98 |
28 mar 2024 | 53,47 | 53,69 | 53,47 | 53,59 | 53,59 | 346 |
27 mar 2024 | 52,08 | 52,70 | 52,05 | 52,65 | 52,65 | 64 |
26 mar 2024 | 52,20 | 52,60 | 52,20 | 52,60 | 52,60 | 194 |
25 mar 2024 | 52,45 | 52,59 | 52,42 | 52,52 | 52,52 | 51 |
22 mar 2024 | 53,40 | 53,40 | 53,05 | 53,05 | 53,05 | 59 |
21 mar 2024 | 52,75 | 53,17 | 52,45 | 53,17 | 53,17 | 317 |
20 mar 2024 | 51,81 | 52,45 | 51,74 | 52,35 | 52,35 | 638 |
19 mar 2024 | 53,00 | 53,07 | 52,85 | 52,98 | 52,98 | 1.036 |
18 mar 2024 | 52,99 | 52,99 | 52,50 | 52,94 | 52,94 | 1.979 |
15 mar 2024 | 52,93 | 53,27 | 52,57 | 52,97 | 52,97 | 1.080 |
14 mar 2024 | 52,84 | 52,93 | 52,84 | 52,93 | 52,93 | 24 |
13 mar 2024 | 52,41 | 53,16 | 52,41 | 53,09 | 53,09 | 73 |
12 mar 2024 | 52,11 | 53,22 | 52,11 | 53,17 | 53,17 | 338 |
11 mar 2024 | 51,88 | 52,26 | 51,88 | 52,26 | 52,26 | 254 |
08 mar 2024 | 51,98 | 52,36 | 51,80 | 52,32 | 52,32 | 845 |
07 mar 2024 | 52,07 | 52,83 | 52,07 | 52,22 | 52,22 | 410 |
06 mar 2024 | 51,74 | 52,42 | 51,74 | 52,39 | 52,39 | 327 |
05 mar 2024 | 51,10 | 52,23 | 51,10 | 52,23 | 52,23 | 901 |
04 mar 2024 | 50,44 | 50,78 | 50,29 | 50,78 | 50,78 | 1.424 |
01 mar 2024 | 51,61 | 51,61 | 51,07 | 51,17 | 51,17 | 263 |
29 feb 2024 | 50,09 | 51,18 | 49,88 | 51,08 | 51,08 | 1.975 |
28 feb 2024 | 50,86 | 50,86 | 50,86 | 50,86 | 50,86 | 5 |
27 feb 2024 | 50,19 | 50,57 | 49,85 | 50,24 | 50,24 | 1.622 |
26 feb 2024 | 49,50 | 50,19 | 49,16 | 50,13 | 50,13 | 779 |
23 feb 2024 | 49,25 | 49,69 | 49,25 | 49,58 | 49,58 | 312 |
22 feb 2024 | 48,76 | 49,60 | 48,52 | 49,60 | 49,60 | 2.206 |
21 feb 2024 | 47,81 | 48,05 | 47,80 | 48,05 | 48,05 | 237 |
20 feb 2024 | 48,00 | 48,19 | 47,56 | 48,19 | 48,19 | 996 |
19 feb 2024 | 48,00 | 48,21 | 48,00 | 48,21 | 48,21 | 20 |
16 feb 2024 | 47,92 | 48,50 | 47,92 | 48,01 | 48,01 | 1.167 |
15 feb 2024 | 45,66 | 46,90 | 45,29 | 46,90 | 46,90 | 583 |
14 feb 2024 | 45,28 | 45,28 | 44,90 | 45,03 | 45,03 | 33 |
13 feb 2024 | 45,18 | 45,48 | 44,94 | 45,22 | 45,22 | 420 |
12 feb 2024 | 44,40 | 44,59 | 44,40 | 44,59 | 44,59 | 109 |
09 feb 2024 | 44,68 | 44,82 | 44,13 | 44,13 | 44,13 | 1.527 |
08 feb 2024 | 44,24 | 44,90 | 44,24 | 44,72 | 44,72 | 131 |
07 feb 2024 | 44,94 | 44,94 | 44,18 | 44,56 | 44,56 | 39 |
06 feb 2024 | 44,93 | 45,42 | 44,93 | 45,11 | 45,11 | 500 |
05 feb 2024 | 45,33 | 45,66 | 45,29 | 45,31 | 45,31 | 405 |
02 feb 2024 | 44,71 | 45,24 | 44,71 | 45,24 | 45,24 | 1.233 |
01 feb 2024 | 46,40 | 46,40 | 44,18 | 44,46 | 44,46 | 4.153 |
01 feb 2024 | 0.35 Dividendo |
31 gen 2024 | 47,54 | 47,77 | 46,94 | 47,08 | 46,72 | 790 |
30 gen 2024 | 46,50 | 47,06 | 46,30 | 47,06 | 46,71 | 390 |
29 gen 2024 | 46,10 | 46,58 | 46,10 | 46,58 | 46,23 | 22 |
26 gen 2024 | 46,00 | 46,21 | 46,00 | 46,21 | 45,87 | 150 |
25 gen 2024 | 45,90 | 45,90 | 45,87 | 45,87 | 45,52 | 140 |
24 gen 2024 | 45,61 | 45,94 | 45,61 | 45,83 | 45,49 | 639 |
23 gen 2024 | 44,53 | 44,83 | 44,53 | 44,83 | 44,49 | 568 |
22 gen 2024 | 44,13 | 44,53 | 44,13 | 44,53 | 44,20 | 362 |
19 gen 2024 | 42,70 | 43,45 | 42,70 | 43,45 | 43,13 | 102 |
18 gen 2024 | 42,64 | 42,64 | 42,47 | 42,47 | 42,16 | 86 |
17 gen 2024 | 42,75 | 43,06 | 42,75 | 43,06 | 42,74 | 363 |
16 gen 2024 | 42,97 | 43,10 | 42,93 | 43,03 | 42,71 | 451 |
15 gen 2024 | 43,42 | 43,55 | 42,80 | 43,55 | 43,23 | 41 |
12 gen 2024 | 44,65 | 44,65 | 43,54 | 43,54 | 43,22 | 895 |
11 gen 2024 | 44,71 | 44,71 | 44,40 | 44,53 | 44,20 | 701 |
10 gen 2024 | 44,99 | 44,99 | 44,54 | 44,54 | 44,21 | 90 |
09 gen 2024 | 45,19 | 45,28 | 45,19 | 45,19 | 44,85 | 496 |
08 gen 2024 | 45,19 | 45,41 | 44,97 | 44,99 | 44,66 | 753 |
05 gen 2024 | 45,04 | 45,04 | 44,87 | 44,87 | 44,53 | 54 |
04 gen 2024 | 44,48 | 44,55 | 44,48 | 44,55 | 44,22 | 325 |
03 gen 2024 | 44,81 | 45,12 | 44,47 | 44,47 | 44,14 | 535 |
02 gen 2024 | 44,60 | 45,31 | 44,60 | 45,31 | 44,98 | 1.156 |
29 dic 2023 | 44,60 | 44,81 | 44,60 | 44,81 | 44,47 | 866 |
28 dic 2023 | 44,13 | 44,73 | 44,06 | 44,73 | 44,40 | 1.372 |
27 dic 2023 | 44,60 | 45,07 | 44,23 | 44,23 | 43,90 | 762 |
22 dic 2023 | 44,70 | 45,01 | 44,69 | 45,00 | 44,67 | 297 |
21 dic 2023 | 45,28 | 45,28 | 44,92 | 45,12 | 44,78 | 1.844 |
20 dic 2023 | 45,99 | 45,99 | 45,99 | 45,99 | 45,65 | 5 |
19 dic 2023 | 45,21 | 45,29 | 45,10 | 45,10 | 44,77 | 632 |
18 dic 2023 | 46,24 | 46,33 | 45,87 | 45,96 | 45,62 | 1.599 |
15 dic 2023 | 46,26 | 46,37 | 46,08 | 46,37 | 46,03 | 1.419 |
14 dic 2023 | 43,81 | 44,29 | 43,81 | 44,04 | 43,71 | 692 |
13 dic 2023 | 43,00 | 43,24 | 42,76 | 43,24 | 42,92 | 7.782 |
12 dic 2023 | 42,53 | 43,21 | 42,51 | 43,21 | 42,89 | 213 |
11 dic 2023 | 42,94 | 42,94 | 42,48 | 42,50 | 42,18 | 892 |
08 dic 2023 | 41,98 | 42,64 | 41,96 | 42,64 | 42,32 | 95 |
*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...