Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 52,42 | 52,66 | 52,14 | 52,58 | 52,58 | 1.917 |
25 apr 2024 | 52,18 | 52,46 | 51,45 | 52,28 | 52,28 | 78.355 |
24 apr 2024 | 52,25 | 52,30 | 51,78 | 51,92 | 51,92 | 4.031 |
23 apr 2024 | 51,92 | 52,69 | 51,62 | 52,65 | 52,65 | 3.488 |
22 apr 2024 | 51,55 | 52,40 | 51,15 | 52,40 | 52,40 | 5.070 |
19 apr 2024 | 51,53 | 52,43 | 51,25 | 51,87 | 51,87 | 2.916 |
18 apr 2024 | 51,94 | 52,11 | 51,34 | 51,34 | 51,34 | 4.845 |
17 apr 2024 | 51,88 | 52,62 | 51,45 | 52,01 | 52,01 | 7.376 |
16 apr 2024 | 52,71 | 52,71 | 51,57 | 52,07 | 52,07 | 16.074 |
15 apr 2024 | 53,72 | 53,99 | 52,55 | 52,66 | 52,66 | 10.273 |
12 apr 2024 | 54,50 | 55,08 | 53,68 | 53,91 | 53,91 | 7.175 |
11 apr 2024 | 54,47 | 54,75 | 53,30 | 53,74 | 53,74 | 6.242 |
10 apr 2024 | 54,04 | 54,40 | 53,58 | 54,37 | 54,37 | 6.378 |
09 apr 2024 | 53,66 | 53,99 | 53,27 | 53,61 | 53,61 | 2.069 |
08 apr 2024 | 53,00 | 53,78 | 52,96 | 53,73 | 53,73 | 4.259 |
05 apr 2024 | 52,71 | 53,57 | 52,36 | 53,27 | 53,27 | 5.724 |
04 apr 2024 | 52,95 | 53,09 | 52,61 | 52,83 | 52,83 | 15.205 |
03 apr 2024 | 51,57 | 52,56 | 51,51 | 52,56 | 52,56 | 4.946 |
02 apr 2024 | 51,26 | 51,63 | 50,87 | 51,19 | 51,19 | 3.141 |
28 mar 2024 | 49,65 | 50,24 | 49,65 | 50,19 | 50,19 | 37.295 |
27 mar 2024 | 48,60 | 49,27 | 48,47 | 49,18 | 49,18 | 845 |
26 mar 2024 | 49,13 | 49,30 | 48,90 | 48,99 | 48,99 | 3.468 |
25 mar 2024 | 48,65 | 49,23 | 48,65 | 48,92 | 48,92 | 3.112 |
22 mar 2024 | 48,59 | 48,79 | 48,33 | 48,33 | 48,33 | 3.193 |
21 mar 2024 | 48,64 | 48,64 | 48,21 | 48,44 | 48,44 | 5.224 |
20 mar 2024 | 48,05 | 48,84 | 48,00 | 48,64 | 48,64 | 2.160 |
19 mar 2024 | 47,45 | 48,38 | 47,45 | 48,38 | 48,38 | 3.066 |
18 mar 2024 | 47,74 | 47,99 | 47,31 | 47,74 | 47,74 | 14.688 |
15 mar 2024 | 47,92 | 48,27 | 47,47 | 47,71 | 47,71 | 5.337 |
14 mar 2024 | 47,27 | 47,75 | 47,25 | 47,66 | 47,66 | 5.741 |
14 mar 2024 | 0.44 Dividendo |
13 mar 2024 | 46,80 | 47,79 | 46,80 | 47,61 | 47,17 | 10.481 |
12 mar 2024 | 46,72 | 46,98 | 46,57 | 46,61 | 46,18 | 2.262 |
11 mar 2024 | 46,13 | 46,70 | 45,71 | 46,63 | 46,20 | 6.828 |
08 mar 2024 | 45,96 | 46,22 | 45,82 | 46,22 | 45,79 | 2.193 |
07 mar 2024 | 45,45 | 46,26 | 45,39 | 45,92 | 45,50 | 1.631 |
06 mar 2024 | 45,57 | 45,58 | 44,97 | 45,47 | 45,05 | 3.338 |
05 mar 2024 | 44,47 | 45,39 | 44,32 | 45,29 | 44,87 | 7.668 |
04 mar 2024 | 44,57 | 44,66 | 44,30 | 44,63 | 44,22 | 1.754 |
01 mar 2024 | 44,47 | 44,79 | 44,14 | 44,49 | 44,08 | 6.404 |
29 feb 2024 | 44,35 | 44,42 | 43,87 | 44,11 | 43,70 | 12.466 |
28 feb 2024 | 44,24 | 44,86 | 43,76 | 44,03 | 43,62 | 8.514 |
27 feb 2024 | 44,25 | 44,63 | 44,12 | 44,43 | 44,02 | 3.737 |
26 feb 2024 | 43,65 | 44,32 | 43,51 | 43,94 | 43,53 | 8.028 |
23 feb 2024 | 43,50 | 44,10 | 43,17 | 44,10 | 43,69 | 2.086 |
22 feb 2024 | 43,69 | 44,11 | 43,50 | 44,08 | 43,67 | 4.638 |
21 feb 2024 | 43,72 | 44,61 | 43,67 | 44,05 | 43,64 | 103.079 |
20 feb 2024 | 43,38 | 43,80 | 43,13 | 43,31 | 42,91 | 3.417 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 43,19 | 43,69 | 42,99 | 43,69 | 43,29 | 2.723 |
15 feb 2024 | 41,70 | 43,22 | 41,70 | 43,15 | 42,75 | 4.562 |
14 feb 2024 | 42,08 | 42,43 | 41,71 | 41,73 | 41,34 | 3.993 |
13 feb 2024 | 42,33 | 42,33 | 41,44 | 41,80 | 41,41 | 2.091 |
12 feb 2024 | 41,92 | 42,59 | 41,79 | 42,42 | 42,02 | 10.782 |
09 feb 2024 | 42,39 | 42,55 | 41,53 | 41,71 | 41,32 | 8.232 |
08 feb 2024 | 41,35 | 42,34 | 41,33 | 42,29 | 41,90 | 2.506 |
07 feb 2024 | 41,15 | 41,39 | 40,72 | 41,10 | 40,72 | 1.768 |
06 feb 2024 | 40,95 | 41,47 | 40,79 | 41,19 | 40,81 | 6.025 |
05 feb 2024 | 41,28 | 41,28 | 40,50 | 40,97 | 40,59 | 9.205 |
02 feb 2024 | 41,73 | 41,79 | 41,22 | 41,67 | 41,29 | 1.108 |
01 feb 2024 | 42,31 | 42,56 | 42,13 | 42,43 | 42,04 | 2.202 |
31 gen 2024 | 43,18 | 43,19 | 42,48 | 42,56 | 42,17 | 6.276 |
30 gen 2024 | 42,49 | 43,24 | 42,43 | 43,24 | 42,84 | 1.929 |
29 gen 2024 | 42,53 | 42,58 | 42,04 | 42,45 | 42,06 | 2.230 |
26 gen 2024 | 42,46 | 42,71 | 42,17 | 42,47 | 42,08 | 6.072 |
25 gen 2024 | 41,80 | 42,26 | 41,51 | 42,26 | 41,86 | 5.065 |
24 gen 2024 | 41,70 | 41,87 | 41,28 | 41,39 | 41,01 | 10.679 |
23 gen 2024 | 41,17 | 41,83 | 41,06 | 41,17 | 40,79 | 12.186 |
22 gen 2024 | 40,89 | 41,62 | 40,61 | 41,38 | 40,99 | 13.168 |
19 gen 2024 | 41,10 | 41,10 | 40,64 | 40,74 | 40,36 | 1.776 |
18 gen 2024 | 41,10 | 41,10 | 40,52 | 40,86 | 40,48 | 3.684 |
17 gen 2024 | 41,16 | 41,49 | 40,86 | 41,06 | 40,68 | 7.513 |
16 gen 2024 | 42,56 | 42,56 | 41,55 | 41,61 | 41,23 | 8.288 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 44,34 | 44,50 | 42,87 | 42,88 | 42,49 | 6.679 |
11 gen 2024 | 44,08 | 44,18 | 43,48 | 43,52 | 43,12 | 3.425 |
10 gen 2024 | 44,77 | 44,78 | 43,98 | 43,98 | 43,57 | 23.795 |
09 gen 2024 | 45,46 | 45,61 | 44,72 | 44,84 | 44,43 | 14.543 |
08 gen 2024 | 45,15 | 45,21 | 44,38 | 45,04 | 44,63 | 14.844 |
05 gen 2024 | 45,98 | 45,99 | 45,53 | 45,56 | 45,14 | 1.100 |
04 gen 2024 | 46,80 | 47,21 | 45,84 | 45,84 | 45,42 | 3.903 |
03 gen 2024 | 45,75 | 46,71 | 45,53 | 46,58 | 46,15 | 12.811 |
02 gen 2024 | 45,73 | 46,44 | 45,61 | 46,22 | 45,79 | 5.325 |
29 dic 2023 | 45,70 | 45,88 | 45,13 | 45,18 | 44,76 | 4.365 |
28 dic 2023 | 46,13 | 46,28 | 45,88 | 45,92 | 45,50 | 3.794 |
27 dic 2023 | 46,36 | 46,74 | 46,36 | 46,53 | 46,10 | 1.934 |
22 dic 2023 | 46,11 | 46,44 | 45,97 | 46,11 | 45,68 | 3.093 |
21 dic 2023 | 45,47 | 45,61 | 45,16 | 45,49 | 45,07 | 3.322 |
20 dic 2023 | 45,71 | 46,21 | 45,71 | 46,04 | 45,61 | 2.367 |
19 dic 2023 | 45,19 | 45,63 | 45,04 | 45,59 | 45,17 | 6.105 |
18 dic 2023 | 45,61 | 46,14 | 45,46 | 45,46 | 45,03 | 5.385 |
15 dic 2023 | 45,04 | 45,04 | 44,23 | 44,71 | 44,30 | 51.695 |
14 dic 2023 | 44,29 | 45,45 | 44,20 | 45,05 | 44,63 | 5.865 |
14 dic 2023 | 0.77 Dividendo |
13 dic 2023 | 43,33 | 43,51 | 43,15 | 43,27 | 42,11 | 4.672 |
12 dic 2023 | 43,76 | 43,82 | 43,06 | 43,06 | 41,91 | 9.663 |
11 dic 2023 | 44,21 | 44,60 | 44,06 | 44,25 | 43,06 | 3.503 |
08 dic 2023 | 43,79 | 44,25 | 43,70 | 43,90 | 42,72 | 2.813 |
07 dic 2023 | 43,27 | 43,78 | 43,17 | 43,18 | 42,02 | 3.023 |
06 dic 2023 | 43,76 | 44,07 | 43,08 | 43,45 | 42,28 | 8.696 |
*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...