Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 46,06 | 46,46 | 45,74 | 46,40 | 46,40 | 8.839 |
02 mag 2024 | 46,90 | 46,78 | 45,64 | 46,36 | 46,36 | 12.200 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 46,98 | 47,16 | 46,72 | 46,83 | 46,83 | 59.861 |
29 apr 2024 | 46,69 | 47,24 | 46,52 | 47,16 | 47,16 | 3.401 |
26 apr 2024 | 46,40 | 46,74 | 46,08 | 46,48 | 46,48 | 54.244 |
25 apr 2024 | 47,69 | 47,78 | 45,68 | 46,20 | 46,20 | 169.690 |
24 apr 2024 | 48,78 | 49,20 | 47,12 | 47,94 | 47,94 | 55.778 |
23 apr 2024 | 48,00 | 48,64 | 47,90 | 48,51 | 48,51 | 2.846.059 |
22 apr 2024 | 46,52 | 48,48 | 45,58 | 47,08 | 47,08 | 56.464 |
19 apr 2024 | 46,35 | 47,06 | 46,28 | 46,52 | 46,52 | 169.281 |
19 apr 2024 | 0.9 Dividendo |
18 apr 2024 | 52,44 | 51,60 | 45,96 | 46,70 | 45,80 | 222.487 |
17 apr 2024 | 52,53 | 52,60 | 52,15 | 52,29 | 51,29 | 210.719 |
16 apr 2024 | 51,83 | 52,55 | 51,75 | 52,17 | 51,17 | 76.981 |
15 apr 2024 | 52,40 | 53,70 | 52,20 | 52,74 | 51,73 | 189.579 |
12 apr 2024 | 53,00 | 53,50 | 52,24 | 53,42 | 52,39 | 40.390 |
11 apr 2024 | 52,30 | 53,20 | 52,10 | 52,69 | 51,68 | 99.508 |
10 apr 2024 | 52,15 | 52,55 | 51,81 | 52,41 | 51,40 | 2.110.255 |
09 apr 2024 | 53,00 | 53,25 | 51,80 | 52,79 | 51,78 | 14.007 |
08 apr 2024 | 52,39 | 53,20 | 52,30 | 52,76 | 51,74 | 677.400 |
05 apr 2024 | 51,87 | 52,30 | 51,55 | 51,94 | 50,94 | 40.534 |
04 apr 2024 | 50,92 | 52,85 | 51,05 | 52,79 | 51,78 | 314.468 |
03 apr 2024 | 50,48 | 51,85 | 50,50 | 51,22 | 50,23 | 2.721.433 |
02 apr 2024 | 50,48 | 51,25 | 49,69 | 51,01 | 50,02 | 194.314 |
28 mar 2024 | 51,26 | 51,60 | 51,00 | 51,31 | 50,32 | 45.226 |
27 mar 2024 | 50,44 | 51,95 | 50,00 | 51,79 | 50,80 | 33.163 |
26 mar 2024 | 50,21 | 50,40 | 49,70 | 50,40 | 49,43 | 86.241 |
25 mar 2024 | 49,07 | 50,20 | 48,92 | 50,15 | 49,18 | 31.111 |
22 mar 2024 | 49,05 | 49,26 | 48,62 | 49,03 | 48,08 | 130.483 |
21 mar 2024 | 49,10 | 49,10 | 48,24 | 49,08 | 48,14 | 50.096 |
20 mar 2024 | 50,48 | 50,10 | 48,08 | 48,98 | 48,03 | 46.682 |
19 mar 2024 | 49,19 | 50,65 | 49,34 | 50,12 | 49,15 | 33.562 |
18 mar 2024 | 50,06 | 50,15 | 49,02 | 49,94 | 48,97 | 16.296 |
15 mar 2024 | 49,34 | 50,70 | 49,62 | 50,25 | 49,28 | 19.230 |
14 mar 2024 | 49,49 | 49,84 | 49,16 | 49,45 | 48,50 | 21.905 |
13 mar 2024 | 50,15 | 50,20 | 49,48 | 49,73 | 48,77 | 27.330 |
12 mar 2024 | 49,58 | 50,15 | 49,66 | 49,95 | 48,99 | 24.959 |
11 mar 2024 | 50,39 | 50,30 | 49,44 | 49,95 | 48,99 | 37.010 |
08 mar 2024 | 50,63 | 50,75 | 49,60 | 49,84 | 48,88 | 4.943 |
07 mar 2024 | 48,44 | 50,05 | 48,16 | 49,79 | 48,83 | 17.116 |
06 mar 2024 | 48,00 | 48,84 | 47,96 | 48,62 | 47,68 | 36.357 |
05 mar 2024 | 48,72 | 48,90 | 48,00 | 48,07 | 47,14 | 11.371 |
04 mar 2024 | 48,90 | 49,34 | 48,78 | 49,19 | 48,24 | 13.643 |
01 mar 2024 | 49,31 | 49,28 | 48,60 | 48,82 | 47,88 | 30.750 |
29 feb 2024 | 48,81 | 49,50 | 48,78 | 49,37 | 48,41 | 51.851 |
28 feb 2024 | 48,20 | 49,20 | 48,62 | 48,97 | 48,02 | 31.812 |
27 feb 2024 | 47,69 | 48,72 | 47,74 | 48,42 | 47,48 | 37.709 |
26 feb 2024 | 47,87 | 47,98 | 47,46 | 47,70 | 46,78 | 61.824 |
23 feb 2024 | 48,59 | 48,86 | 47,40 | 47,89 | 46,96 | 112.121 |
22 feb 2024 | 50,39 | 50,50 | 48,00 | 48,39 | 47,46 | 652.261 |
21 feb 2024 | 49,88 | 50,15 | 49,80 | 49,84 | 48,88 | 38.088 |
20 feb 2024 | 50,35 | 50,80 | 49,92 | 50,16 | 49,20 | 40.059 |
19 feb 2024 | 50,63 | 50,80 | 50,05 | 50,37 | 49,40 | 18.803 |
16 feb 2024 | 50,24 | 51,00 | 50,15 | 50,63 | 49,66 | 167.533 |
15 feb 2024 | 50,20 | 50,35 | 49,90 | 50,25 | 49,28 | 58.350 |
14 feb 2024 | 49,49 | 50,10 | 49,40 | 49,99 | 49,03 | 34.934 |
13 feb 2024 | 50,15 | 50,20 | 48,82 | 50,04 | 49,08 | 63.367 |
12 feb 2024 | 50,53 | 50,45 | 49,80 | 50,20 | 49,24 | 27.313 |
09 feb 2024 | 50,10 | 50,50 | 49,90 | 50,13 | 49,17 | 183.407 |
08 feb 2024 | 48,59 | 50,30 | 48,46 | 50,00 | 49,04 | 362.301 |
07 feb 2024 | 48,35 | 48,92 | 47,88 | 48,64 | 47,70 | 48.142 |
06 feb 2024 | 49,26 | 49,22 | 48,12 | 48,44 | 47,51 | 119.255 |
05 feb 2024 | 48,86 | 49,76 | 48,78 | 49,59 | 48,63 | 193.057 |
02 feb 2024 | 49,44 | 50,10 | 48,52 | 49,76 | 48,80 | 104.952 |
01 feb 2024 | 48,92 | 50,10 | 48,88 | 49,38 | 48,43 | 8.987 |
31 gen 2024 | 47,69 | 48,92 | 47,64 | 48,47 | 47,53 | 79.503 |
30 gen 2024 | 48,11 | 49,58 | 45,86 | 47,80 | 46,88 | 542.853 |
29 gen 2024 | 44,10 | 44,22 | 43,14 | 43,70 | 42,86 | 87.251 |
26 gen 2024 | 44,44 | 44,74 | 43,82 | 43,93 | 43,08 | 397.713 |
25 gen 2024 | 44,58 | 44,74 | 44,56 | 44,56 | 43,71 | 24.077 |
24 gen 2024 | 43,17 | 44,78 | 43,14 | 44,65 | 43,78 | 67.621 |
23 gen 2024 | 42,73 | 43,16 | 42,62 | 42,76 | 41,94 | 284.121 |
22 gen 2024 | 43,95 | 44,20 | 42,70 | 42,77 | 41,95 | 185.089 |
19 gen 2024 | 44,04 | 44,06 | 43,56 | 43,92 | 43,07 | 62.133 |
18 gen 2024 | 43,91 | 44,06 | 42,30 | 43,49 | 42,65 | 353.430 |
17 gen 2024 | 43,07 | 42,92 | 42,24 | 42,51 | 41,69 | 49.569 |
16 gen 2024 | 42,08 | 43,20 | 42,10 | 42,97 | 42,14 | 42.840 |
15 gen 2024 | 42,71 | 42,56 | 42,00 | 42,37 | 41,56 | 28.569 |
12 gen 2024 | 43,47 | 44,38 | 42,51 | 44,00 | 43,15 | 33.111 |
11 gen 2024 | 41,57 | 43,38 | 41,60 | 42,78 | 41,96 | 82.265 |
10 gen 2024 | 40,42 | 41,56 | 40,40 | 41,14 | 40,34 | 64.179 |
09 gen 2024 | 40,18 | 40,56 | 39,78 | 40,02 | 39,25 | 1.753.542 |
08 gen 2024 | 39,13 | 40,32 | 39,18 | 39,93 | 39,16 | 38.554 |
05 gen 2024 | 39,76 | 39,42 | 39,18 | 39,36 | 38,61 | 12.404 |
04 gen 2024 | 38,50 | 40,14 | 38,58 | 39,35 | 38,59 | 17.381 |
03 gen 2024 | 39,49 | 39,48 | 38,30 | 38,86 | 38,11 | 54.142 |
02 gen 2024 | 39,30 | 39,66 | 39,14 | 39,49 | 38,72 | 25.747 |
29 dic 2023 | 40,00 | 39,96 | 39,38 | 39,62 | 38,86 | 26.897 |
28 dic 2023 | 39,55 | 39,94 | 39,42 | 39,55 | 38,78 | 16.381 |
27 dic 2023 | 39,93 | 40,38 | 39,54 | 39,98 | 39,21 | 10.101 |
22 dic 2023 | 39,41 | 39,90 | 39,40 | 39,64 | 38,88 | 623.109 |
21 dic 2023 | 39,47 | 39,58 | 39,10 | 39,10 | 38,35 | 21.791 |
20 dic 2023 | 39,36 | 39,94 | 39,34 | 39,50 | 38,74 | 18.070 |
19 dic 2023 | 38,92 | 39,96 | 39,06 | 39,81 | 39,04 | 44.445 |
18 dic 2023 | 39,07 | 39,42 | 38,94 | 39,06 | 38,30 | 18.864 |
15 dic 2023 | 40,00 | 39,96 | 39,26 | 39,69 | 38,93 | 15.991 |
14 dic 2023 | 39,34 | 40,46 | 39,44 | 39,68 | 38,92 | 12.991 |
13 dic 2023 | 37,81 | 38,92 | 37,74 | 38,07 | 37,34 | 36.341 |
12 dic 2023 | 37,78 | 37,80 | 37,60 | 37,77 | 37,05 | 29.104 |
*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...