Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | 0,00 | 0,00 | 0,00 | 48,47 | 48,47 | 12.118 |
22 mag 2024 | 48,98 | 49,32 | 48,20 | 48,33 | 48,33 | 609.483 |
21 mag 2024 | 49,21 | 49,54 | 48,82 | 49,03 | 49,03 | 1.590.144 |
20 mag 2024 | 49,16 | 49,45 | 48,53 | 49,17 | 49,17 | 384.307 |
17 mag 2024 | 48,90 | 49,08 | 48,63 | 48,92 | 48,92 | 513.665 |
16 mag 2024 | 49,60 | 49,86 | 48,97 | 49,38 | 49,38 | 1.960.628 |
15 mag 2024 | 49,45 | 50,07 | 48,40 | 49,76 | 49,76 | 1.690.518 |
14 mag 2024 | 48,88 | 49,40 | 48,64 | 49,13 | 49,13 | 454.145 |
13 mag 2024 | 48,85 | 49,19 | 48,42 | 48,72 | 48,72 | 703.851 |
10 mag 2024 | 49,98 | 50,21 | 48,71 | 49,17 | 49,17 | 2.429.879 |
09 mag 2024 | 49,44 | 49,85 | 49,15 | 49,48 | 49,48 | 642.428 |
08 mag 2024 | 50,16 | 51,27 | 49,35 | 49,66 | 49,66 | 2.640.492 |
07 mag 2024 | 49,60 | 50,06 | 49,18 | 49,77 | 49,77 | 628.357 |
03 mag 2024 | 48,83 | 49,47 | 48,47 | 49,32 | 49,32 | 314.958 |
02 mag 2024 | 48,84 | 48,87 | 48,81 | 48,88 | 48,88 | 2.463.435 |
01 mag 2024 | 49,15 | 49,15 | 49,15 | 49,50 | 49,50 | 40.187 |
30 apr 2024 | 49,52 | 49,78 | 48,42 | 49,50 | 49,50 | 2.644.642 |
29 apr 2024 | 48,97 | 49,19 | 48,08 | 48,85 | 48,85 | 330.419 |
26 apr 2024 | 48,26 | 49,98 | 47,91 | 48,54 | 48,54 | 1.206.255 |
26 apr 2024 | 3.4 Dividendo |
25 apr 2024 | 51,91 | 52,30 | 50,32 | 50,61 | 47,21 | 3.763.758 |
24 apr 2024 | 51,17 | 51,47 | 50,70 | 51,16 | 47,72 | 1.058.932 |
23 apr 2024 | 51,52 | 51,91 | 50,62 | 50,87 | 47,45 | 1.892.586 |
22 apr 2024 | 51,13 | 51,25 | 50,16 | 50,78 | 47,37 | 781.990 |
19 apr 2024 | 50,51 | 51,38 | 49,76 | 50,25 | 46,87 | 3.034.843 |
18 apr 2024 | 51,20 | 51,53 | 50,54 | 50,78 | 47,36 | 6.301.068 |
17 apr 2024 | 50,62 | 51,38 | 50,04 | 50,72 | 47,31 | 932.607 |
16 apr 2024 | 51,01 | 52,02 | 50,29 | 50,59 | 47,19 | 1.084.419 |
15 apr 2024 | 51,71 | 52,14 | 51,25 | 51,67 | 48,20 | 2.777.870 |
12 apr 2024 | 52,67 | 52,90 | 51,44 | 51,59 | 48,12 | 1.264.105 |
11 apr 2024 | 53,85 | 54,10 | 51,80 | 52,34 | 48,82 | 1.947.653 |
10 apr 2024 | 53,67 | 54,08 | 52,84 | 53,72 | 50,11 | 2.557.188 |
09 apr 2024 | 54,08 | 54,37 | 53,43 | 53,78 | 50,17 | 688.405 |
08 apr 2024 | 54,02 | 54,35 | 53,50 | 54,05 | 50,42 | 563.358 |
05 apr 2024 | 54,00 | 55,22 | 51,78 | 54,17 | 50,53 | 510.104 |
04 apr 2024 | 54,45 | 54,93 | 54,12 | 54,79 | 51,11 | 281.529 |
03 apr 2024 | 53,63 | 54,74 | 53,57 | 54,38 | 50,72 | 2.736.149 |
02 apr 2024 | 53,38 | 54,20 | 52,61 | 53,90 | 50,28 | 860.075 |
28 mar 2024 | 53,34 | 53,65 | 52,74 | 53,07 | 49,50 | 758.910 |
27 mar 2024 | 52,75 | 53,26 | 52,31 | 52,93 | 49,37 | 693.360 |
26 mar 2024 | 52,90 | 53,25 | 52,30 | 52,63 | 49,09 | 445.996 |
25 mar 2024 | 52,81 | 53,06 | 52,38 | 52,82 | 49,27 | 1.133.559 |
22 mar 2024 | 52,43 | 52,90 | 52,21 | 52,87 | 49,31 | 535.141 |
21 mar 2024 | 52,42 | 52,86 | 51,56 | 52,57 | 49,04 | 2.513.821 |
20 mar 2024 | 50,65 | 52,08 | 49,73 | 51,99 | 48,50 | 955.329 |
19 mar 2024 | 48,99 | 50,61 | 48,67 | 50,39 | 47,00 | 2.445.226 |
18 mar 2024 | 49,56 | 49,88 | 48,81 | 48,91 | 45,62 | 2.073.875 |
15 mar 2024 | 49,10 | 49,59 | 48,51 | 49,52 | 46,19 | 2.348.920 |
14 mar 2024 | 49,62 | 49,97 | 48,70 | 48,74 | 45,46 | 973.257 |
13 mar 2024 | 49,38 | 49,83 | 49,19 | 49,67 | 46,34 | 212.334 |
12 mar 2024 | 49,31 | 49,62 | 48,76 | 49,25 | 45,94 | 1.206.318 |
11 mar 2024 | 48,48 | 49,06 | 48,22 | 48,72 | 45,44 | 1.282.476 |
08 mar 2024 | 49,07 | 49,46 | 48,69 | 48,91 | 45,62 | 1.197.292 |
07 mar 2024 | 48,30 | 49,44 | 47,87 | 49,38 | 46,06 | 1.207.052 |
06 mar 2024 | 47,35 | 48,78 | 46,97 | 48,65 | 45,38 | 1.125.890 |
05 mar 2024 | 46,88 | 47,38 | 46,49 | 47,22 | 44,05 | 271.242 |
04 mar 2024 | 47,97 | 47,99 | 46,76 | 46,76 | 43,62 | 1.021.977 |
01 mar 2024 | 47,33 | 48,04 | 46,79 | 47,80 | 44,59 | 1.341.825 |
29 feb 2024 | 46,92 | 47,35 | 46,62 | 46,99 | 43,84 | 1.410.562 |
28 feb 2024 | 47,45 | 47,74 | 46,78 | 47,21 | 44,04 | 1.794.974 |
27 feb 2024 | 46,21 | 47,79 | 45,85 | 47,51 | 44,32 | 1.452.572 |
26 feb 2024 | 47,03 | 47,57 | 46,04 | 46,46 | 43,34 | 427.507 |
23 feb 2024 | 47,59 | 48,69 | 45,19 | 46,69 | 43,56 | 2.615.740 |
22 feb 2024 | 46,76 | 47,29 | 46,13 | 46,61 | 43,48 | 797.330 |
21 feb 2024 | 46,02 | 46,59 | 45,76 | 46,44 | 43,32 | 468.568 |
20 feb 2024 | 45,72 | 46,05 | 45,42 | 45,88 | 42,79 | 2.272.553 |
19 feb 2024 | 46,43 | 46,87 | 45,60 | 45,85 | 42,77 | 813.513 |
16 feb 2024 | 46,37 | 47,01 | 45,81 | 46,73 | 43,59 | 439.562 |
15 feb 2024 | 45,72 | 46,40 | 45,29 | 46,17 | 43,06 | 499.285 |
14 feb 2024 | 45,28 | 45,90 | 44,78 | 45,76 | 42,69 | 1.073.686 |
13 feb 2024 | 44,97 | 45,88 | 44,55 | 45,22 | 42,18 | 459.251 |
12 feb 2024 | 44,14 | 44,98 | 44,08 | 44,66 | 41,66 | 1.796.427 |
09 feb 2024 | 44,72 | 44,98 | 44,00 | 44,10 | 41,14 | 179.675 |
08 feb 2024 | 44,81 | 45,08 | 44,32 | 44,85 | 41,84 | 261.169 |
07 feb 2024 | 45,39 | 45,63 | 44,59 | 44,70 | 41,70 | 162.590 |
06 feb 2024 | 44,90 | 45,38 | 44,31 | 45,36 | 42,32 | 2.807.898 |
05 feb 2024 | 44,62 | 44,95 | 44,24 | 44,56 | 41,57 | 303.658 |
02 feb 2024 | 44,43 | 45,01 | 43,87 | 44,83 | 41,82 | 593.796 |
01 feb 2024 | 44,17 | 44,73 | 43,85 | 44,06 | 41,10 | 210.918 |
31 gen 2024 | 44,60 | 44,82 | 44,20 | 44,72 | 41,71 | 511.413 |
30 gen 2024 | 45,00 | 45,33 | 44,35 | 44,48 | 41,49 | 519.532 |
29 gen 2024 | 45,42 | 45,93 | 44,96 | 45,09 | 42,06 | 437.007 |
26 gen 2024 | 44,81 | 46,20 | 44,63 | 45,90 | 42,82 | 1.453.184 |
25 gen 2024 | 43,74 | 45,01 | 43,51 | 45,04 | 42,01 | 798.839 |
24 gen 2024 | 44,08 | 44,29 | 43,35 | 43,57 | 40,64 | 665.973 |
23 gen 2024 | 42,90 | 43,80 | 42,56 | 43,47 | 40,55 | 594.760 |
22 gen 2024 | 43,32 | 43,62 | 42,58 | 42,70 | 39,83 | 553.175 |
19 gen 2024 | 43,79 | 44,54 | 42,69 | 43,19 | 40,29 | 628.522 |
18 gen 2024 | 43,37 | 43,81 | 42,90 | 43,52 | 40,60 | 591.408 |
17 gen 2024 | 43,66 | 44,53 | 43,04 | 43,34 | 40,43 | 603.447 |
16 gen 2024 | 44,17 | 44,79 | 43,78 | 44,35 | 41,37 | 776.199 |
15 gen 2024 | 44,67 | 45,05 | 44,43 | 44,62 | 41,62 | 200.700 |
12 gen 2024 | 45,08 | 45,25 | 44,56 | 45,08 | 42,05 | 219.820 |
11 gen 2024 | 45,19 | 45,58 | 44,74 | 45,20 | 42,16 | 519.681 |
10 gen 2024 | 45,52 | 45,78 | 45,01 | 45,20 | 42,16 | 483.878 |
09 gen 2024 | 46,34 | 47,04 | 45,41 | 45,54 | 42,49 | 4.981.992 |
08 gen 2024 | 46,78 | 47,04 | 46,35 | 46,50 | 43,38 | 592.282 |
05 gen 2024 | 47,63 | 47,81 | 46,30 | 46,72 | 43,58 | 2.071.479 |
04 gen 2024 | 47,76 | 48,05 | 47,41 | 47,46 | 44,27 | 680.687 |
03 gen 2024 | 49,15 | 49,27 | 47,52 | 47,60 | 44,40 | 754.345 |
*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...