Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 49,98 | 50,21 | 48,71 | 49,30 | 49,30 | 1.340.106 |
09 mag 2024 | 49,44 | 49,85 | 49,15 | 49,62 | 49,62 | 642.428 |
08 mag 2024 | 50,16 | 51,27 | 49,35 | 49,51 | 49,51 | 2.640.492 |
07 mag 2024 | 49,60 | 50,06 | 49,18 | 50,04 | 50,04 | 628.358 |
03 mag 2024 | 48,83 | 49,47 | 48,47 | 49,32 | 49,32 | 314.958 |
02 mag 2024 | 48,84 | 49,41 | 48,49 | 48,77 | 48,77 | 1.340.536 |
01 mag 2024 | 49,15 | 49,15 | 49,15 | 49,15 | 49,15 | 40.887 |
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 | 48,91 | 48,91 | 330.419 |
26 apr 2024 | 48,26 | 49,98 | 47,91 | 48,60 | 48,60 | 1.206.255 |
26 apr 2024 | 3.4 Dividendo |
25 apr 2024 | 51,91 | 52,30 | 50,32 | 50,99 | 47,59 | 3.763.759 |
24 apr 2024 | 51,17 | 51,47 | 50,70 | 51,24 | 47,82 | 1.058.933 |
23 apr 2024 | 51,52 | 51,91 | 50,62 | 51,05 | 47,65 | 1.892.586 |
22 apr 2024 | 51,13 | 51,25 | 50,16 | 51,11 | 47,70 | 781.991 |
19 apr 2024 | 50,51 | 51,38 | 49,76 | 50,48 | 47,11 | 3.034.844 |
18 apr 2024 | 51,20 | 51,53 | 50,54 | 51,08 | 47,67 | 6.301.069 |
17 apr 2024 | 50,62 | 51,38 | 50,04 | 51,18 | 47,76 | 932.607 |
16 apr 2024 | 51,01 | 52,02 | 50,29 | 50,53 | 47,16 | 1.084.420 |
15 apr 2024 | 51,71 | 52,14 | 51,25 | 51,69 | 48,24 | 2.777.871 |
12 apr 2024 | 52,67 | 52,90 | 51,44 | 51,64 | 48,20 | 1.264.105 |
11 apr 2024 | 53,85 | 54,10 | 51,80 | 52,09 | 48,62 | 1.947.654 |
10 apr 2024 | 53,67 | 54,08 | 52,84 | 53,46 | 49,90 | 2.557.188 |
09 apr 2024 | 54,08 | 54,37 | 53,43 | 53,43 | 49,87 | 688.406 |
08 apr 2024 | 54,02 | 54,35 | 53,50 | 53,70 | 50,11 | 563.358 |
05 apr 2024 | 54,00 | 55,22 | 51,78 | 53,93 | 50,33 | 510.105 |
04 apr 2024 | 54,45 | 54,93 | 54,12 | 54,81 | 51,15 | 281.529 |
03 apr 2024 | 53,63 | 54,74 | 53,57 | 54,43 | 50,80 | 2.736.150 |
02 apr 2024 | 53,38 | 54,20 | 52,61 | 53,88 | 50,29 | 860.076 |
28 mar 2024 | 53,34 | 53,65 | 52,74 | 52,94 | 49,41 | 758.910 |
27 mar 2024 | 52,75 | 53,26 | 52,31 | 53,05 | 49,52 | 693.361 |
26 mar 2024 | 52,90 | 53,25 | 52,30 | 52,80 | 49,27 | 445.996 |
25 mar 2024 | 52,81 | 53,06 | 52,38 | 52,60 | 49,09 | 1.133.560 |
22 mar 2024 | 52,43 | 52,90 | 52,21 | 52,69 | 49,17 | 535.141 |
21 mar 2024 | 52,42 | 52,86 | 51,56 | 52,77 | 49,25 | 2.513.822 |
20 mar 2024 | 50,65 | 52,08 | 49,73 | 51,74 | 48,29 | 955.329 |
19 mar 2024 | 48,99 | 50,61 | 48,67 | 50,54 | 47,17 | 2.445.226 |
18 mar 2024 | 49,56 | 49,88 | 48,81 | 49,41 | 46,12 | 2.073.876 |
15 mar 2024 | 49,10 | 49,59 | 48,51 | 49,03 | 45,76 | 1.229.813 |
14 mar 2024 | 49,62 | 49,97 | 48,70 | 48,82 | 45,57 | 973.257 |
13 mar 2024 | 49,38 | 49,83 | 49,19 | 49,58 | 46,27 | 212.334 |
12 mar 2024 | 49,31 | 49,61 | 48,76 | 49,31 | 46,02 | 934.220 |
11 mar 2024 | 48,48 | 49,06 | 48,22 | 48,78 | 45,53 | 1.282.477 |
08 mar 2024 | 49,07 | 49,46 | 48,69 | 48,88 | 45,62 | 1.107.793 |
07 mar 2024 | 48,30 | 49,44 | 47,87 | 48,83 | 45,57 | 1.207.052 |
06 mar 2024 | 47,35 | 48,78 | 46,97 | 48,52 | 45,28 | 1.125.890 |
05 mar 2024 | 46,88 | 47,38 | 46,49 | 46,75 | 43,63 | 271.242 |
04 mar 2024 | 47,97 | 47,99 | 46,76 | 46,89 | 43,77 | 1.021.978 |
01 mar 2024 | 47,33 | 48,04 | 46,79 | 47,93 | 44,74 | 1.341.825 |
29 feb 2024 | 46,92 | 47,35 | 46,62 | 47,07 | 43,93 | 1.410.562 |
28 feb 2024 | 47,45 | 47,74 | 46,78 | 47,08 | 43,94 | 1.794.975 |
27 feb 2024 | 46,21 | 47,79 | 45,85 | 47,37 | 44,21 | 1.452.573 |
26 feb 2024 | 47,03 | 47,57 | 46,04 | 46,49 | 43,39 | 427.507 |
23 feb 2024 | 47,59 | 48,69 | 45,19 | 46,56 | 43,45 | 2.615.741 |
22 feb 2024 | 46,76 | 47,29 | 46,13 | 46,70 | 43,59 | 797.330 |
21 feb 2024 | 46,02 | 46,59 | 45,76 | 46,22 | 43,14 | 468.569 |
20 feb 2024 | 45,72 | 46,05 | 45,42 | 46,04 | 42,97 | 2.272.553 |
19 feb 2024 | 46,43 | 46,87 | 45,60 | 45,83 | 42,78 | 813.514 |
16 feb 2024 | 46,37 | 47,01 | 45,81 | 46,59 | 43,48 | 439.562 |
15 feb 2024 | 45,72 | 46,40 | 45,29 | 46,06 | 42,98 | 499.285 |
14 feb 2024 | 45,28 | 45,90 | 44,78 | 45,79 | 42,73 | 1.073.687 |
13 feb 2024 | 44,97 | 45,88 | 44,55 | 45,08 | 42,07 | 459.251 |
12 feb 2024 | 44,14 | 44,98 | 44,08 | 44,83 | 41,84 | 1.796.427 |
09 feb 2024 | 44,72 | 44,98 | 44,00 | 44,57 | 41,60 | 179.675 |
08 feb 2024 | 44,81 | 45,08 | 44,32 | 44,80 | 41,81 | 261.169 |
07 feb 2024 | 45,39 | 45,63 | 44,59 | 45,18 | 42,16 | 60.418 |
06 feb 2024 | 44,90 | 45,38 | 44,31 | 45,31 | 42,29 | 2.807.898 |
05 feb 2024 | 44,62 | 44,95 | 44,24 | 44,76 | 41,78 | 303.658 |
02 feb 2024 | 44,43 | 45,01 | 43,87 | 44,74 | 41,76 | 375.859 |
01 feb 2024 | 44,17 | 44,73 | 43,85 | 43,94 | 41,01 | 62.100 |
31 gen 2024 | 44,60 | 44,82 | 44,20 | 44,46 | 41,50 | 511.414 |
30 gen 2024 | 45,00 | 45,33 | 44,35 | 44,52 | 41,55 | 519.533 |
29 gen 2024 | 45,42 | 45,93 | 44,96 | 45,10 | 42,10 | 437.007 |
26 gen 2024 | 44,81 | 46,20 | 44,63 | 46,01 | 42,94 | 1.453.184 |
25 gen 2024 | 43,74 | 45,01 | 43,51 | 44,21 | 41,26 | 798.839 |
24 gen 2024 | 44,08 | 44,29 | 43,35 | 43,48 | 40,58 | 665.973 |
23 gen 2024 | 42,90 | 43,80 | 42,56 | 43,62 | 40,71 | 594.761 |
22 gen 2024 | 43,32 | 43,62 | 42,58 | 42,81 | 39,95 | 553.176 |
19 gen 2024 | 43,79 | 44,54 | 42,69 | 43,49 | 40,59 | 628.522 |
18 gen 2024 | 43,37 | 43,81 | 42,90 | 43,35 | 40,46 | 591.409 |
17 gen 2024 | 43,66 | 44,53 | 43,04 | 43,15 | 40,28 | 603.447 |
16 gen 2024 | 44,17 | 44,79 | 43,78 | 44,25 | 41,30 | 776.199 |
15 gen 2024 | 44,71 | 45,05 | 44,43 | 44,58 | 41,61 | 200.700 |
12 gen 2024 | 45,08 | 45,25 | 44,56 | 44,94 | 41,94 | 219.821 |
11 gen 2024 | 45,19 | 45,58 | 44,74 | 45,30 | 42,28 | 519.682 |
10 gen 2024 | 45,52 | 45,78 | 45,01 | 45,35 | 42,33 | 483.878 |
09 gen 2024 | 46,34 | 47,04 | 45,41 | 45,45 | 42,42 | 4.981.993 |
08 gen 2024 | 46,78 | 47,04 | 46,35 | 46,63 | 43,52 | 592.283 |
05 gen 2024 | 47,63 | 47,81 | 46,30 | 46,87 | 43,75 | 2.071.480 |
04 gen 2024 | 47,76 | 48,05 | 47,41 | 47,55 | 44,38 | 680.688 |
03 gen 2024 | 49,15 | 49,27 | 47,52 | 48,66 | 45,42 | 754.346 |
02 gen 2024 | 49,00 | 49,45 | 48,40 | 49,08 | 45,80 | 164.891 |
29 dic 2023 | 48,69 | 48,94 | 47,99 | 48,70 | 45,45 | 62.238 |
28 dic 2023 | 48,82 | 48,94 | 48,53 | 48,63 | 45,38 | 235.415 |
27 dic 2023 | 48,55 | 48,84 | 47,96 | 48,64 | 45,39 | 68.562 |
22 dic 2023 | 48,32 | 48,76 | 48,01 | 48,52 | 45,29 | 191.620 |
21 dic 2023 | 48,28 | 49,84 | 48,01 | 48,85 | 45,59 | 1.339.671 |
20 dic 2023 | 48,63 | 48,94 | 48,27 | 48,44 | 45,21 | 409.416 |
19 dic 2023 | 48,08 | 48,71 | 47,47 | 48,56 | 45,32 | 660.210 |
18 dic 2023 | 47,96 | 48,99 | 47,71 | 48,27 | 45,05 | 1.922.276 |
*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...