Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mag 2024 | 48,79 | 48,84 | 48,28 | 48,44 | 48,44 | 283.510 |
24 mag 2024 | 48,52 | 48,84 | 48,26 | 48,85 | 48,85 | 145.746 |
23 mag 2024 | 48,92 | 49,30 | 48,46 | 48,46 | 48,46 | 14.089 |
22 mag 2024 | 48,99 | 49,20 | 48,71 | 49,06 | 49,06 | 185.228 |
21 mag 2024 | 49,18 | 49,13 | 48,75 | 48,92 | 48,92 | 78.864 |
20 mag 2024 | 50,42 | 50,44 | 49,38 | 50,42 | 50,42 | 434.486 |
17 mag 2024 | 50,77 | 51,32 | 49,71 | 50,36 | 50,36 | 598.939 |
16 mag 2024 | 49,99 | 51,14 | 50,00 | 51,14 | 51,14 | 31.902 |
15 mag 2024 | 49,54 | 50,00 | 49,16 | 49,50 | 49,50 | 1.014.397 |
14 mag 2024 | 48,84 | 49,35 | 48,55 | 49,01 | 49,01 | 398.342 |
13 mag 2024 | 49,30 | 49,76 | 48,52 | 49,29 | 49,29 | 17.786 |
10 mag 2024 | 48,88 | 49,62 | 48,87 | 49,35 | 49,35 | 374.248 |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 48,10 | 48,62 | 47,86 | 48,19 | 48,19 | 113.002 |
07 mag 2024 | 47,57 | 48,15 | 47,17 | 48,08 | 48,08 | 463.497 |
03 mag 2024 | 45,72 | 46,73 | 45,60 | 46,61 | 46,61 | 263.787 |
02 mag 2024 | 45,83 | 45,85 | 45,45 | 45,61 | 45,61 | 449.884 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 46,24 | 46,02 | 45,55 | 45,80 | 45,80 | 39.442 |
29 apr 2024 | 45,54 | 46,89 | 45,50 | 46,56 | 46,56 | 56.614 |
26 apr 2024 | 44,33 | 45,82 | 44,16 | 45,27 | 45,27 | 175.763 |
25 apr 2024 | 44,81 | 44,80 | 43,80 | 44,01 | 44,01 | 637.571 |
24 apr 2024 | 45,28 | 46,01 | 43,95 | 44,72 | 44,72 | 710.323 |
23 apr 2024 | 43,34 | 43,85 | 43,24 | 43,43 | 43,43 | 414.962 |
22 apr 2024 | 43,16 | 43,33 | 43,02 | 43,27 | 43,27 | 529.419 |
19 apr 2024 | 43,06 | 43,27 | 42,83 | 42,90 | 42,90 | 92.449 |
18 apr 2024 | 43,43 | 43,41 | 42,08 | 43,24 | 43,24 | 825.685 |
17 apr 2024 | 43,65 | 43,85 | 43,15 | 43,20 | 43,20 | 397.112 |
16 apr 2024 | 43,77 | 43,99 | 43,48 | 43,63 | 43,63 | 118.607 |
15 apr 2024 | 44,12 | 44,74 | 43,82 | 44,44 | 44,44 | 95.798 |
12 apr 2024 | 44,32 | 44,84 | 44,08 | 44,08 | 44,08 | 101.786 |
11 apr 2024 | 43,98 | 44,21 | 43,19 | 43,86 | 43,86 | 398.615 |
10 apr 2024 | 43,55 | 44,69 | 43,53 | 44,09 | 44,09 | 150.839 |
09 apr 2024 | 43,13 | 43,37 | 42,86 | 43,03 | 43,03 | 326.695 |
08 apr 2024 | 42,92 | 43,21 | 42,48 | 42,81 | 42,81 | 184.327 |
05 apr 2024 | 42,81 | 43,10 | 42,72 | 42,93 | 42,93 | 243.658 |
04 apr 2024 | 43,10 | 43,39 | 42,98 | 43,22 | 43,22 | 342.313 |
03 apr 2024 | 43,13 | 43,31 | 42,93 | 43,15 | 43,15 | 78.565 |
02 apr 2024 | 43,19 | 43,91 | 42,87 | 43,19 | 43,19 | 357.192 |
28 mar 2024 | 43,06 | 43,53 | 42,77 | 43,13 | 43,13 | 193.776 |
27 mar 2024 | 42,63 | 43,19 | 42,35 | 42,85 | 42,85 | 99.090 |
26 mar 2024 | 43,13 | 43,31 | 42,55 | 43,20 | 43,20 | 51.301 |
25 mar 2024 | 42,94 | 43,21 | 42,66 | 43,05 | 43,05 | 174.619 |
22 mar 2024 | 43,45 | 43,58 | 42,86 | 43,03 | 43,03 | 93.597 |
21 mar 2024 | 43,63 | 43,63 | 42,83 | 43,52 | 43,52 | 82.656 |
20 mar 2024 | 43,36 | 43,40 | 42,87 | 43,36 | 43,36 | 74.809 |
19 mar 2024 | 42,85 | 43,33 | 42,63 | 43,33 | 43,33 | 76.776 |
18 mar 2024 | 42,96 | 43,05 | 42,53 | 42,74 | 42,74 | 194.545 |
15 mar 2024 | 43,36 | 43,62 | 42,73 | 42,97 | 42,97 | 229.560 |
14 mar 2024 | 43,26 | 43,50 | 43,15 | 43,31 | 43,31 | 1.560.012 |
13 mar 2024 | 43,44 | 43,55 | 43,12 | 43,21 | 43,21 | 360.457 |
12 mar 2024 | 41,96 | 43,48 | 41,85 | 43,48 | 43,48 | 292.122 |
11 mar 2024 | 42,81 | 42,83 | 41,43 | 42,21 | 42,21 | 1.602.824 |
08 mar 2024 | 43,24 | 43,29 | 42,84 | 42,92 | 42,92 | 185.386 |
07 mar 2024 | 42,53 | 43,38 | 42,38 | 43,18 | 43,18 | 804.821 |
06 mar 2024 | 42,53 | 42,83 | 42,40 | 42,77 | 42,77 | 1.142.716 |
05 mar 2024 | 43,22 | 43,13 | 42,52 | 42,63 | 42,63 | 311.989 |
04 mar 2024 | 43,79 | 43,84 | 42,91 | 43,40 | 43,40 | 121.189 |
01 mar 2024 | 43,40 | 44,06 | 43,50 | 43,89 | 43,89 | 538.279 |
01 mar 2024 | 1.75 Dividendo |
29 feb 2024 | 45,97 | 46,16 | 44,86 | 45,92 | 44,17 | 672.433 |
28 feb 2024 | 46,44 | 46,73 | 45,83 | 46,16 | 44,40 | 961.792 |
27 feb 2024 | 46,76 | 46,74 | 46,04 | 46,40 | 44,64 | 3.962.097 |
26 feb 2024 | 46,68 | 46,93 | 46,51 | 46,81 | 45,03 | 3.046.335 |
23 feb 2024 | 46,64 | 46,74 | 46,15 | 46,69 | 44,91 | 155.141 |
22 feb 2024 | 47,58 | 47,51 | 46,37 | 46,46 | 44,69 | 803.275 |
21 feb 2024 | 45,99 | 47,07 | 46,07 | 46,76 | 44,97 | 198.041 |
20 feb 2024 | 46,28 | 46,32 | 45,75 | 46,02 | 44,26 | 138.902 |
19 feb 2024 | 46,79 | 46,80 | 46,01 | 46,23 | 44,47 | 96.121 |
16 feb 2024 | 45,94 | 47,04 | 45,94 | 46,16 | 44,40 | 263.358 |
15 feb 2024 | 45,73 | 46,25 | 45,52 | 45,62 | 43,89 | 133.126 |
14 feb 2024 | 44,51 | 45,75 | 44,45 | 45,41 | 43,68 | 315.466 |
13 feb 2024 | 45,24 | 45,69 | 44,85 | 45,14 | 43,42 | 153.598 |
12 feb 2024 | 46,13 | 46,15 | 45,19 | 45,39 | 43,66 | 187.655 |
09 feb 2024 | 46,49 | 46,98 | 46,19 | 46,68 | 44,90 | 307.435 |
08 feb 2024 | 46,51 | 46,89 | 46,36 | 46,51 | 44,74 | 123.692 |
07 feb 2024 | 46,01 | 46,65 | 46,04 | 46,48 | 44,71 | 339.551 |
06 feb 2024 | 45,83 | 46,26 | 45,62 | 46,19 | 44,43 | 88.344 |
05 feb 2024 | 46,19 | 46,29 | 45,32 | 46,00 | 44,24 | 156.523 |
02 feb 2024 | 46,50 | 46,70 | 46,25 | 46,45 | 44,68 | 235.381 |
01 feb 2024 | 46,04 | 46,58 | 45,90 | 46,28 | 44,51 | 232.221 |
31 gen 2024 | 45,79 | 46,32 | 44,11 | 45,91 | 44,16 | 457.323 |
30 gen 2024 | 46,56 | 46,50 | 45,47 | 45,77 | 44,03 | 206.195 |
29 gen 2024 | 46,30 | 46,62 | 45,77 | 46,62 | 44,84 | 228.438 |
26 gen 2024 | 46,85 | 46,93 | 44,43 | 45,55 | 43,82 | 729.307 |
25 gen 2024 | 44,60 | 44,83 | 44,30 | 44,73 | 43,03 | 195.543 |
24 gen 2024 | 43,90 | 44,80 | 43,78 | 43,91 | 42,24 | 238.784 |
23 gen 2024 | 43,40 | 43,58 | 43,05 | 43,44 | 41,78 | 246.323 |
22 gen 2024 | 42,79 | 43,04 | 42,52 | 42,55 | 40,93 | 136.400 |
19 gen 2024 | 42,89 | 42,92 | 42,28 | 42,50 | 40,88 | 47.506 |
18 gen 2024 | 42,33 | 42,72 | 42,12 | 42,71 | 41,08 | 260.107 |
17 gen 2024 | 44,28 | 44,33 | 42,26 | 42,51 | 40,89 | 300.329 |
16 gen 2024 | 45,15 | 45,31 | 44,93 | 45,08 | 43,36 | 203.026 |
15 gen 2024 | 45,80 | 45,73 | 45,22 | 45,32 | 43,60 | 89.192 |
12 gen 2024 | 45,34 | 45,59 | 45,16 | 45,54 | 43,80 | 119.477 |
11 gen 2024 | 45,74 | 45,73 | 44,90 | 45,15 | 43,43 | 241.410 |
10 gen 2024 | 45,26 | 45,65 | 45,05 | 45,56 | 43,82 | 49.848 |
09 gen 2024 | 46,05 | 46,28 | 45,39 | 45,86 | 44,11 | 257.589 |
08 gen 2024 | 45,79 | 45,88 | 45,33 | 45,86 | 44,12 | 111.457 |
05 gen 2024 | 45,18 | 45,94 | 44,66 | 45,77 | 44,03 | 166.793 |
*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...