Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 49,08 | 49,08 | 49,08 | 49,08 | 49,08 | 15 |
21 mag 2024 | 48,06 | 48,06 | 48,06 | 48,06 | 48,06 | - |
20 mag 2024 | 49,30 | 49,30 | 49,30 | 49,30 | 49,30 | 15 |
17 mag 2024 | 50,25 | 50,25 | 50,25 | 50,25 | 50,25 | - |
16 mag 2024 | 50,40 | 50,40 | 50,40 | 50,40 | 50,40 | - |
15 mag 2024 | 49,22 | 49,22 | 49,22 | 49,22 | 49,22 | - |
14 mag 2024 | 49,09 | 49,09 | 49,09 | 49,09 | 49,09 | - |
13 mag 2024 | 46,50 | 46,50 | 46,50 | 46,50 | 46,50 | - |
10 mag 2024 | 46,83 | 46,83 | 46,83 | 46,83 | 46,83 | - |
09 mag 2024 | 46,08 | 47,50 | 46,08 | 47,50 | 47,50 | 100 |
08 mag 2024 | 47,69 | 47,69 | 47,69 | 47,69 | 47,69 | - |
07 mag 2024 | 48,45 | 48,45 | 48,45 | 48,45 | 48,45 | - |
06 mag 2024 | 47,20 | 47,20 | 47,20 | 47,20 | 47,20 | - |
03 mag 2024 | 46,65 | 46,65 | 46,65 | 46,65 | 46,65 | - |
02 mag 2024 | 46,53 | 46,53 | 46,53 | 46,53 | 46,53 | - |
30 apr 2024 | 47,09 | 47,09 | 47,09 | 47,09 | 47,09 | - |
29 apr 2024 | 46,20 | 46,20 | 46,20 | 46,20 | 46,20 | - |
26 apr 2024 | 46,33 | 46,33 | 46,33 | 46,33 | 46,33 | - |
25 apr 2024 | 45,40 | 45,40 | 45,40 | 45,40 | 45,40 | - |
24 apr 2024 | 46,57 | 46,57 | 46,57 | 46,57 | 46,57 | - |
23 apr 2024 | 45,35 | 45,35 | 45,35 | 45,35 | 45,35 | - |
22 apr 2024 | 45,28 | 45,28 | 45,28 | 45,28 | 45,28 | - |
19 apr 2024 | 46,47 | 46,47 | 46,47 | 46,47 | 46,47 | - |
18 apr 2024 | 47,63 | 47,63 | 47,63 | 47,63 | 47,63 | - |
17 apr 2024 | 48,53 | 48,53 | 48,53 | 48,53 | 48,53 | - |
16 apr 2024 | 49,24 | 49,24 | 49,24 | 49,24 | 49,24 | - |
15 apr 2024 | 50,56 | 50,56 | 50,56 | 50,56 | 50,56 | - |
12 apr 2024 | 51,60 | 51,60 | 51,60 | 51,60 | 51,60 | - |
11 apr 2024 | 51,18 | 51,18 | 51,18 | 51,18 | 51,18 | - |
10 apr 2024 | 51,62 | 51,62 | 51,62 | 51,62 | 51,62 | - |
09 apr 2024 | 52,07 | 52,07 | 51,90 | 51,90 | 51,90 | 300 |
08 apr 2024 | 52,19 | 52,19 | 52,19 | 52,19 | 52,19 | - |
05 apr 2024 | 51,79 | 51,79 | 51,79 | 51,79 | 51,79 | - |
04 apr 2024 | 53,31 | 53,31 | 53,31 | 53,31 | 53,31 | - |
03 apr 2024 | 52,99 | 52,99 | 52,99 | 52,99 | 52,99 | - |
02 apr 2024 | 53,86 | 53,86 | 53,86 | 53,86 | 53,86 | - |
28 mar 2024 | 54,61 | 54,61 | 54,61 | 54,61 | 54,61 | - |
28 mar 2024 | 22 Dividendo |
27 mar 2024 | 54,67 | 54,67 | 54,67 | 54,67 | 32,67 | - |
26 mar 2024 | 55,07 | 55,07 | 55,07 | 55,07 | 32,91 | - |
25 mar 2024 | 56,22 | 56,22 | 56,22 | 56,22 | 33,60 | - |
22 mar 2024 | 56,22 | 56,22 | 56,22 | 56,22 | 33,60 | - |
21 mar 2024 | 55,86 | 55,86 | 55,86 | 55,86 | 33,38 | - |
20 mar 2024 | 52,78 | 52,78 | 52,78 | 52,78 | 31,54 | - |
19 mar 2024 | 53,53 | 53,53 | 53,53 | 53,53 | 31,99 | - |
18 mar 2024 | 53,61 | 53,61 | 53,61 | 53,61 | 32,04 | 50 |
15 mar 2024 | 52,98 | 52,98 | 52,98 | 52,98 | 31,66 | - |
14 mar 2024 | 52,99 | 52,99 | 52,99 | 52,99 | 31,67 | - |
13 mar 2024 | 52,76 | 52,76 | 52,76 | 52,76 | 31,53 | - |
12 mar 2024 | 52,31 | 52,31 | 52,31 | 52,31 | 31,26 | - |
11 mar 2024 | 53,44 | 53,44 | 53,44 | 53,44 | 31,93 | - |
08 mar 2024 | 56,47 | 56,47 | 56,47 | 56,47 | 33,75 | - |
07 mar 2024 | 55,45 | 55,45 | 55,45 | 55,45 | 33,14 | - |
06 mar 2024 | 54,32 | 54,32 | 54,32 | 54,32 | 32,46 | - |
05 mar 2024 | 54,37 | 54,37 | 54,37 | 54,37 | 32,49 | - |
04 mar 2024 | 55,00 | 55,00 | 55,00 | 55,00 | 32,87 | 150 |
01 mar 2024 | 54,61 | 54,61 | 54,61 | 54,61 | 32,63 | - |
29 feb 2024 | 53,95 | 53,95 | 53,95 | 53,95 | 32,24 | - |
28 feb 2024 | 54,49 | 54,49 | 54,49 | 54,49 | 32,56 | - |
27 feb 2024 | 54,93 | 54,93 | 54,50 | 54,50 | 32,57 | 182 |
26 feb 2024 | 53,97 | 53,97 | 53,97 | 53,97 | 32,25 | - |
23 feb 2024 | 54,15 | 54,75 | 54,15 | 54,75 | 32,72 | 250 |
22 feb 2024 | 53,60 | 54,80 | 53,60 | 54,50 | 32,57 | 1.122 |
21 feb 2024 | 51,44 | 51,44 | 51,44 | 51,44 | 30,74 | - |
20 feb 2024 | 52,81 | 52,81 | 51,20 | 51,20 | 30,60 | 600 |
19 feb 2024 | 52,44 | 52,44 | 52,44 | 52,44 | 31,34 | - |
16 feb 2024 | 51,49 | 51,49 | 51,49 | 51,49 | 30,77 | - |
15 feb 2024 | 52,20 | 52,20 | 52,20 | 52,20 | 31,19 | - |
14 feb 2024 | 50,87 | 50,87 | 50,87 | 50,87 | 30,40 | - |
13 feb 2024 | 53,50 | 53,50 | 53,10 | 53,10 | 31,73 | 64 |
12 feb 2024 | 49,58 | 49,58 | 49,58 | 49,58 | 29,63 | - |
09 feb 2024 | 49,51 | 49,51 | 49,00 | 49,00 | 29,28 | 100 |
08 feb 2024 | 44,71 | 51,47 | 44,71 | 50,69 | 30,29 | 900 |
07 feb 2024 | 41,28 | 41,28 | 41,28 | 41,28 | 24,67 | - |
06 feb 2024 | 41,41 | 41,41 | 41,41 | 41,41 | 24,75 | - |
05 feb 2024 | 40,50 | 40,50 | 40,50 | 40,50 | 24,20 | - |
02 feb 2024 | 40,35 | 40,35 | 40,10 | 40,10 | 23,96 | 500 |
01 feb 2024 | 40,06 | 40,06 | 40,06 | 40,06 | 23,94 | - |
31 gen 2024 | 40,24 | 40,24 | 40,24 | 40,24 | 24,04 | - |
30 gen 2024 | 40,62 | 40,62 | 40,62 | 40,62 | 24,27 | - |
29 gen 2024 | 40,65 | 40,65 | 40,65 | 40,65 | 24,29 | - |
26 gen 2024 | 40,54 | 40,54 | 40,54 | 40,54 | 24,23 | - |
25 gen 2024 | 41,33 | 41,33 | 41,33 | 41,33 | 24,70 | - |
24 gen 2024 | 41,60 | 41,60 | 41,60 | 41,60 | 24,86 | - |
23 gen 2024 | 41,45 | 41,45 | 41,45 | 41,45 | 24,77 | - |
22 gen 2024 | 41,51 | 41,51 | 41,51 | 41,51 | 24,81 | - |
19 gen 2024 | 40,47 | 40,47 | 40,47 | 40,47 | 24,18 | - |
18 gen 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 23,85 | - |
17 gen 2024 | 40,44 | 40,44 | 40,44 | 40,44 | 24,17 | - |
16 gen 2024 | 39,94 | 39,94 | 39,94 | 39,94 | 23,87 | - |
15 gen 2024 | 40,33 | 40,33 | 40,33 | 40,33 | 24,10 | - |
12 gen 2024 | 40,33 | 40,33 | 40,33 | 40,33 | 24,10 | - |
11 gen 2024 | 40,10 | 40,10 | 40,10 | 40,10 | 23,97 | - |
10 gen 2024 | 39,53 | 39,53 | 39,53 | 39,53 | 23,62 | - |
09 gen 2024 | 39,51 | 39,51 | 39,51 | 39,51 | 23,61 | - |
08 gen 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 22,97 | - |
05 gen 2024 | 38,26 | 38,26 | 38,26 | 38,26 | 22,87 | - |
04 gen 2024 | 38,53 | 38,53 | 38,53 | 38,53 | 23,03 | - |
03 gen 2024 | 39,51 | 39,51 | 39,51 | 39,51 | 23,61 | - |
02 gen 2024 | 40,14 | 40,14 | 40,14 | 40,14 | 23,99 | - |
*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...