Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 47,55 | 48,11 | 46,55 | 48,11 | 48,11 | 1.419.764 |
22 mag 2024 | 1.85 Dividendo |
21 mag 2024 | 49,70 | 49,96 | 48,67 | 49,27 | 47,42 | 863.393 |
20 mag 2024 | 50,20 | 50,34 | 49,79 | 49,79 | 47,92 | 515.152 |
17 mag 2024 | 49,74 | 50,38 | 49,43 | 50,20 | 48,32 | 993.921 |
16 mag 2024 | 49,96 | 49,96 | 49,31 | 49,86 | 47,99 | 524.138 |
15 mag 2024 | 49,78 | 50,24 | 49,15 | 50,10 | 48,22 | 914.564 |
14 mag 2024 | 49,45 | 50,40 | 49,45 | 49,85 | 47,98 | 740.651 |
13 mag 2024 | 48,51 | 49,71 | 48,38 | 49,35 | 47,50 | 678.534 |
10 mag 2024 | 48,49 | 48,61 | 47,92 | 48,30 | 46,49 | 622.195 |
09 mag 2024 | 47,88 | 48,99 | 47,60 | 48,28 | 46,47 | 597.819 |
08 mag 2024 | 48,10 | 48,47 | 47,55 | 47,87 | 46,07 | 726.149 |
07 mag 2024 | 48,55 | 48,55 | 47,68 | 48,14 | 46,33 | 604.546 |
06 mag 2024 | 48,09 | 48,60 | 47,73 | 48,21 | 46,40 | 587.250 |
03 mag 2024 | 48,15 | 48,33 | 47,76 | 48,00 | 46,20 | 519.551 |
02 mag 2024 | 46,77 | 48,16 | 46,73 | 47,64 | 45,85 | 1.509.731 |
30 apr 2024 | 49,40 | 49,70 | 45,85 | 46,74 | 44,99 | 2.382.428 |
29 apr 2024 | 48,78 | 49,78 | 48,78 | 49,47 | 47,61 | 679.747 |
26 apr 2024 | 48,37 | 49,07 | 47,95 | 48,55 | 46,73 | 730.066 |
25 apr 2024 | 48,90 | 49,32 | 47,84 | 48,00 | 46,20 | 816.116 |
24 apr 2024 | 47,84 | 49,33 | 47,37 | 48,82 | 46,99 | 1.442.179 |
23 apr 2024 | 48,33 | 48,39 | 46,41 | 47,66 | 45,87 | 1.646.702 |
22 apr 2024 | 47,81 | 48,44 | 47,16 | 47,47 | 45,69 | 1.202.111 |
19 apr 2024 | 48,05 | 48,17 | 46,66 | 47,73 | 45,94 | 1.637.167 |
18 apr 2024 | 48,40 | 49,04 | 48,31 | 48,82 | 46,99 | 825.017 |
17 apr 2024 | 48,19 | 48,94 | 47,83 | 48,29 | 46,48 | 872.903 |
16 apr 2024 | 49,36 | 49,44 | 47,70 | 48,19 | 46,38 | 1.758.653 |
15 apr 2024 | 50,18 | 51,22 | 49,96 | 50,12 | 48,24 | 1.067.755 |
12 apr 2024 | 50,68 | 51,26 | 49,81 | 50,18 | 48,30 | 1.373.951 |
11 apr 2024 | 50,32 | 50,44 | 49,40 | 50,30 | 48,41 | 1.276.683 |
10 apr 2024 | 51,00 | 51,84 | 49,78 | 50,32 | 48,43 | 1.379.418 |
09 apr 2024 | 50,56 | 51,26 | 50,36 | 50,60 | 48,70 | 1.095.293 |
08 apr 2024 | 49,60 | 50,98 | 49,53 | 50,26 | 48,37 | 1.143.176 |
05 apr 2024 | 48,60 | 49,87 | 48,30 | 49,66 | 47,80 | 1.308.568 |
04 apr 2024 | 48,19 | 50,12 | 48,15 | 49,60 | 47,74 | 1.528.684 |
03 apr 2024 | 47,47 | 48,42 | 47,20 | 48,08 | 46,27 | 1.473.613 |
02 apr 2024 | 46,67 | 47,87 | 46,60 | 47,50 | 45,72 | 1.793.121 |
28 mar 2024 | 46,45 | 47,12 | 46,42 | 46,79 | 45,04 | 895.026 |
27 mar 2024 | 46,83 | 47,45 | 46,01 | 46,42 | 44,67 | 1.105.385 |
26 mar 2024 | 45,78 | 46,80 | 45,38 | 46,80 | 45,04 | 1.799.811 |
25 mar 2024 | 45,10 | 45,78 | 44,97 | 45,59 | 43,88 | 952.772 |
22 mar 2024 | 44,83 | 45,61 | 44,83 | 45,44 | 43,73 | 778.576 |
21 mar 2024 | 45,04 | 45,65 | 44,84 | 45,13 | 43,43 | 1.282.212 |
20 mar 2024 | 43,65 | 44,67 | 43,65 | 44,53 | 42,86 | 906.029 |
19 mar 2024 | 43,25 | 44,38 | 43,25 | 43,86 | 42,21 | 970.699 |
18 mar 2024 | 42,83 | 44,01 | 42,83 | 43,15 | 41,53 | 1.123.085 |
15 mar 2024 | 42,33 | 43,26 | 42,30 | 42,80 | 41,19 | 1.324.211 |
14 mar 2024 | 41,81 | 43,69 | 41,80 | 42,44 | 40,85 | 2.168.919 |
13 mar 2024 | 41,30 | 42,10 | 41,26 | 41,87 | 40,29 | 1.482.586 |
12 mar 2024 | 39,69 | 41,62 | 39,50 | 41,46 | 39,90 | 2.370.945 |
11 mar 2024 | 39,10 | 39,69 | 38,95 | 39,69 | 38,20 | 945.294 |
08 mar 2024 | 39,19 | 40,01 | 39,03 | 39,56 | 38,07 | 960.172 |
07 mar 2024 | 38,51 | 39,42 | 38,26 | 39,22 | 37,75 | 860.890 |
06 mar 2024 | 38,04 | 39,29 | 38,01 | 38,81 | 37,36 | 915.699 |
05 mar 2024 | 38,25 | 38,25 | 37,58 | 37,94 | 36,52 | 825.380 |
04 mar 2024 | 38,50 | 38,77 | 38,31 | 38,49 | 37,04 | 629.979 |
01 mar 2024 | 38,85 | 39,38 | 38,39 | 38,69 | 37,24 | 889.664 |
29 feb 2024 | 38,78 | 39,04 | 38,28 | 38,53 | 37,08 | 1.160.613 |
28 feb 2024 | 38,37 | 38,75 | 38,06 | 38,69 | 37,24 | 737.112 |
27 feb 2024 | 37,90 | 38,64 | 37,82 | 38,33 | 36,90 | 862.843 |
26 feb 2024 | 37,60 | 37,92 | 37,03 | 37,83 | 36,40 | 797.546 |
23 feb 2024 | 37,63 | 37,88 | 37,35 | 37,60 | 36,19 | 740.715 |
22 feb 2024 | 37,44 | 38,40 | 37,42 | 37,60 | 36,19 | 1.370.054 |
21 feb 2024 | 36,65 | 37,29 | 36,31 | 36,98 | 35,59 | 1.423.744 |
20 feb 2024 | 37,71 | 37,71 | 36,01 | 36,48 | 35,11 | 2.396.183 |
19 feb 2024 | 38,14 | 38,67 | 38,01 | 38,08 | 36,65 | 766.879 |
16 feb 2024 | 40,31 | 40,38 | 38,21 | 38,28 | 36,85 | 1.901.521 |
15 feb 2024 | 38,64 | 40,42 | 38,10 | 40,15 | 38,64 | 3.519.986 |
14 feb 2024 | 37,30 | 37,92 | 37,17 | 37,69 | 36,27 | 1.135.276 |
13 feb 2024 | 37,67 | 37,94 | 36,90 | 37,31 | 35,91 | 1.057.479 |
12 feb 2024 | 37,47 | 38,40 | 37,40 | 37,86 | 36,44 | 1.185.149 |
09 feb 2024 | 36,63 | 37,75 | 35,97 | 37,44 | 36,03 | 1.647.011 |
08 feb 2024 | 36,80 | 37,33 | 36,26 | 36,92 | 35,53 | 1.414.333 |
07 feb 2024 | 35,48 | 36,69 | 35,33 | 36,24 | 34,88 | 1.239.090 |
06 feb 2024 | 36,04 | 36,22 | 35,37 | 35,49 | 34,15 | 693.378 |
05 feb 2024 | 36,10 | 37,15 | 35,59 | 35,90 | 34,55 | 1.764.693 |
02 feb 2024 | 34,88 | 35,80 | 34,66 | 35,50 | 34,17 | 1.115.750 |
01 feb 2024 | 34,70 | 35,44 | 34,38 | 34,60 | 33,30 | 946.664 |
31 gen 2024 | 34,65 | 35,53 | 34,42 | 35,07 | 33,75 | 1.086.437 |
30 gen 2024 | 35,50 | 36,03 | 34,10 | 34,74 | 33,44 | 1.848.834 |
29 gen 2024 | 34,44 | 34,45 | 33,55 | 34,31 | 33,02 | 747.280 |
26 gen 2024 | 34,26 | 34,53 | 34,01 | 34,35 | 33,07 | 840.068 |
25 gen 2024 | 34,64 | 34,64 | 33,90 | 34,21 | 32,93 | 923.414 |
24 gen 2024 | 35,33 | 35,36 | 34,56 | 34,81 | 33,50 | 596.842 |
23 gen 2024 | 34,79 | 35,37 | 34,58 | 35,01 | 33,70 | 1.089.140 |
22 gen 2024 | 34,63 | 35,03 | 34,53 | 34,63 | 33,33 | 655.084 |
19 gen 2024 | 34,50 | 34,58 | 34,08 | 34,24 | 32,95 | 658.160 |
18 gen 2024 | 33,80 | 34,78 | 33,58 | 34,42 | 33,13 | 982.000 |
17 gen 2024 | 34,05 | 34,05 | 33,26 | 33,76 | 32,49 | 958.274 |
16 gen 2024 | 34,53 | 34,80 | 33,97 | 34,46 | 33,17 | 721.730 |
15 gen 2024 | 34,28 | 34,76 | 34,27 | 34,65 | 33,34 | 760.733 |
12 gen 2024 | 35,60 | 35,66 | 34,44 | 34,51 | 33,21 | 1.134.375 |
11 gen 2024 | 36,20 | 36,66 | 35,50 | 35,53 | 34,20 | 783.271 |
10 gen 2024 | 35,98 | 36,24 | 35,66 | 35,90 | 34,56 | 749.834 |
09 gen 2024 | 36,53 | 36,63 | 35,87 | 36,13 | 34,77 | 571.220 |
08 gen 2024 | 36,30 | 36,58 | 35,72 | 36,56 | 35,18 | 618.225 |
05 gen 2024 | 35,80 | 36,49 | 35,38 | 36,37 | 35,00 | 724.317 |
04 gen 2024 | 36,40 | 36,50 | 35,90 | 36,02 | 34,67 | 912.340 |
03 gen 2024 | 37,20 | 37,48 | 36,08 | 36,38 | 35,01 | 991.180 |
02 gen 2024 | 37,06 | 37,75 | 36,72 | 37,33 | 35,93 | 601.589 |
*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...