Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 42,92 | 44,08 | 43,36 | 43,82 | 43,82 | 1.621 |
30 apr 2024 | 44,08 | 44,45 | 43,79 | 43,83 | 43,83 | 2.830 |
29 apr 2024 | 44,22 | 44,92 | 43,72 | 44,92 | 44,92 | 2.573 |
26 apr 2024 | 42,31 | 42,85 | 42,54 | 42,85 | 42,85 | 32 |
25 apr 2024 | 42,19 | 42,12 | 41,49 | 42,10 | 42,10 | 870 |
24 apr 2024 | 42,18 | 42,57 | 41,66 | 41,69 | 41,69 | 597 |
23 apr 2024 | 42,19 | 42,48 | 41,64 | 42,48 | 42,48 | 2.654 |
22 apr 2024 | 42,25 | 42,38 | 41,72 | 42,15 | 42,15 | 827 |
19 apr 2024 | 42,62 | 42,75 | 42,28 | 42,44 | 42,44 | 220 |
18 apr 2024 | 43,20 | 43,43 | 42,87 | 42,87 | 42,87 | 3.014 |
17 apr 2024 | 43,03 | 43,37 | 43,10 | 43,29 | 43,29 | 2.173 |
16 apr 2024 | 43,11 | 42,98 | 42,50 | 42,60 | 42,60 | 726 |
15 apr 2024 | 44,71 | 44,96 | 44,36 | 44,36 | 44,36 | 2.381 |
12 apr 2024 | 44,67 | 45,28 | 44,02 | 44,02 | 44,02 | 3.120 |
11 apr 2024 | 44,80 | 45,78 | 45,12 | 45,63 | 45,63 | 6.329 |
10 apr 2024 | 45,45 | 45,58 | 44,88 | 45,08 | 45,08 | 16.252 |
09 apr 2024 | 46,03 | 46,75 | 46,02 | 46,39 | 46,39 | 874 |
08 apr 2024 | 44,57 | 45,83 | 44,94 | 45,79 | 45,79 | 5.751 |
05 apr 2024 | 44,70 | 45,13 | 44,67 | 45,02 | 45,02 | 5.550 |
04 apr 2024 | 45,42 | 46,50 | 46,08 | 46,09 | 46,09 | 131 |
03 apr 2024 | 44,77 | 45,67 | 45,14 | 45,64 | 45,64 | 15.862 |
02 apr 2024 | 45,30 | 45,58 | 45,11 | 45,27 | 45,27 | 18.048 |
28 mar 2024 | 44,36 | 45,43 | 45,11 | 45,38 | 45,38 | 2.274 |
27 mar 2024 | 43,35 | 45,35 | 44,36 | 45,35 | 45,35 | 2.396 |
26 mar 2024 | 44,65 | 45,41 | 44,84 | 45,00 | 45,00 | 3.909 |
25 mar 2024 | 44,87 | 45,40 | 44,77 | 44,99 | 44,99 | 2.873 |
22 mar 2024 | 44,54 | 45,58 | 45,20 | 45,20 | 45,20 | 7.610 |
21 mar 2024 | 44,65 | 46,83 | 46,00 | 46,16 | 46,16 | 713 |
20 mar 2024 | 44,65 | 46,57 | 45,43 | 46,57 | 46,57 | 580 |
19 mar 2024 | 45,00 | 45,96 | 45,34 | 45,79 | 45,79 | 517 |
18 mar 2024 | 46,25 | 46,40 | 45,86 | 46,28 | 46,28 | 847 |
15 mar 2024 | 44,65 | 45,33 | 44,79 | 45,15 | 45,15 | 2.455 |
14 mar 2024 | 46,05 | 46,05 | 45,22 | 45,22 | 45,22 | 1.088 |
13 mar 2024 | 44,65 | 46,75 | 46,00 | 46,72 | 46,72 | 48 |
12 mar 2024 | 46,66 | 46,73 | 46,23 | 46,49 | 46,49 | 241 |
11 mar 2024 | 45,04 | 46,38 | 45,57 | 46,15 | 46,15 | 6.692 |
08 mar 2024 | 44,61 | 45,30 | 44,34 | 44,34 | 44,34 | 2.538 |
07 mar 2024 | 44,18 | 44,88 | 44,53 | 44,65 | 44,65 | 2.089 |
06 mar 2024 | 43,55 | 44,87 | 43,70 | 44,62 | 44,62 | 9.399 |
05 mar 2024 | 44,98 | 44,92 | 43,70 | 43,97 | 43,97 | 79.216 |
04 mar 2024 | 46,95 | 46,71 | 45,74 | 45,77 | 45,77 | 6.393 |
01 mar 2024 | 46,68 | 47,40 | 46,50 | 47,22 | 47,22 | 1.206 |
29 feb 2024 | 45,10 | 46,46 | 45,50 | 46,11 | 46,11 | 1.783 |
28 feb 2024 | 44,53 | 44,77 | 44,01 | 44,52 | 44,52 | 219 |
27 feb 2024 | 43,85 | 44,38 | 43,87 | 44,36 | 44,36 | 3.489 |
26 feb 2024 | 43,24 | 43,85 | 43,12 | 43,52 | 43,52 | 914 |
23 feb 2024 | 42,72 | 42,98 | 42,64 | 42,97 | 42,97 | 1.000 |
22 feb 2024 | 43,15 | 42,94 | 42,74 | 42,94 | 42,94 | 91 |
21 feb 2024 | 42,49 | 43,00 | 42,42 | 42,73 | 42,73 | 533 |
20 feb 2024 | 42,55 | 43,00 | 41,91 | 42,01 | 42,01 | 3.831 |
19 feb 2024 | 42,96 | 42,96 | 42,96 | 42,96 | 42,96 | - |
16 feb 2024 | 43,14 | 43,82 | 42,82 | 43,75 | 43,75 | 1.277 |
15 feb 2024 | 40,81 | 42,78 | 41,42 | 42,38 | 42,38 | 1.819 |
14 feb 2024 | 41,12 | 41,56 | 41,31 | 41,49 | 41,49 | 345 |
13 feb 2024 | 42,49 | 41,45 | 41,00 | 41,06 | 41,06 | 11.057 |
12 feb 2024 | 42,03 | 42,86 | 41,55 | 42,86 | 42,86 | 6.084 |
09 feb 2024 | 41,51 | 41,82 | 41,43 | 41,78 | 41,78 | 240 |
08 feb 2024 | 41,48 | 41,76 | 41,36 | 41,63 | 41,63 | 975 |
07 feb 2024 | 41,25 | 41,33 | 41,00 | 41,33 | 41,33 | 394 |
06 feb 2024 | 40,47 | 41,00 | 40,40 | 40,91 | 40,91 | 681 |
05 feb 2024 | 40,15 | 39,60 | 39,22 | 39,54 | 39,54 | 841 |
02 feb 2024 | 41,54 | 40,98 | 40,30 | 40,32 | 40,32 | 5.574 |
01 feb 2024 | 41,74 | 42,16 | 41,38 | 41,74 | 41,74 | 2.605 |
31 gen 2024 | 42,09 | 42,25 | 41,50 | 42,12 | 42,12 | 1.773 |
30 gen 2024 | 42,77 | 42,75 | 42,24 | 42,24 | 42,24 | 780 |
29 gen 2024 | 42,87 | 42,96 | 42,38 | 42,90 | 42,90 | 2.271 |
26 gen 2024 | 42,98 | 43,77 | 43,29 | 43,51 | 43,51 | 16 |
25 gen 2024 | 44,25 | 44,20 | 43,21 | 43,21 | 43,21 | 2.625 |
24 gen 2024 | 44,39 | 45,01 | 44,21 | 44,21 | 44,21 | 1.794 |
23 gen 2024 | 43,77 | 44,61 | 43,68 | 44,02 | 44,02 | 389 |
22 gen 2024 | 43,27 | 44,13 | 43,06 | 43,65 | 43,65 | 7.248 |
19 gen 2024 | 44,59 | 44,61 | 44,06 | 44,35 | 44,35 | 578 |
18 gen 2024 | 45,23 | 45,29 | 44,76 | 44,76 | 44,76 | 969 |
17 gen 2024 | 45,66 | 45,00 | 44,50 | 44,50 | 44,50 | 1.293 |
16 gen 2024 | 46,57 | 46,79 | 45,93 | 45,93 | 45,93 | 2.006 |
15 gen 2024 | 47,90 | 47,90 | 47,90 | 47,90 | 47,90 | - |
12 gen 2024 | 47,36 | 47,61 | 46,93 | 46,96 | 46,96 | 200 |
11 gen 2024 | 47,87 | 48,07 | 47,24 | 47,58 | 47,58 | 343 |
10 gen 2024 | 47,49 | 47,20 | 46,88 | 46,98 | 46,98 | 128 |
09 gen 2024 | 48,06 | 48,51 | 47,48 | 47,63 | 47,63 | 820 |
08 gen 2024 | 47,79 | 48,44 | 47,81 | 48,44 | 48,44 | 197 |
05 gen 2024 | 48,19 | 48,72 | 48,17 | 48,36 | 48,36 | 140 |
04 gen 2024 | 49,10 | 48,63 | 48,56 | 48,56 | 48,56 | 313 |
03 gen 2024 | 50,82 | 49,70 | 48,91 | 49,40 | 49,40 | 3.681 |
02 gen 2024 | 52,37 | 50,78 | 50,08 | 50,59 | 50,59 | 107 |
29 dic 2023 | 51,93 | 51,60 | 50,80 | 50,93 | 50,93 | 775 |
28 dic 2023 | 51,03 | 52,20 | 51,61 | 51,97 | 51,97 | 737 |
28 dic 2023 | 0.357505 Dividendo |
27 dic 2023 | 50,56 | 50,82 | 50,49 | 50,56 | 50,20 | 581 |
22 dic 2023 | 49,65 | 50,80 | 49,98 | 49,17 | 48,82 | 72 |
21 dic 2023 | 48,82 | 49,62 | 49,17 | 49,20 | 48,85 | 344 |
20 dic 2023 | 49,33 | 49,55 | 49,34 | 49,40 | 49,06 | 499 |
19 dic 2023 | 48,90 | 50,17 | 49,53 | 49,95 | 49,60 | 557 |
18 dic 2023 | 47,12 | 49,24 | 48,74 | 48,96 | 48,61 | 4.073 |
15 dic 2023 | 49,92 | 49,84 | 49,33 | 49,33 | 48,98 | 173 |
14 dic 2023 | 46,74 | 49,87 | 48,88 | 49,54 | 49,19 | 92 |
13 dic 2023 | 45,40 | 46,91 | 46,65 | 46,65 | 46,32 | 5.864 |
12 dic 2023 | 45,85 | 47,10 | 46,82 | 47,10 | 46,77 | 14.649 |
11 dic 2023 | 47,80 | 47,71 | 47,43 | 47,71 | 47,37 | 112 |
08 dic 2023 | 47,02 | 48,50 | 47,98 | 47,98 | 47,64 | 1.728 |
*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...