Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 0,00 | 0,00 | 0,00 | 47,92 | 47,92 | 530 |
03 mag 2024 | 47,15 | 49,08 | 46,88 | 48,03 | 48,03 | 1.400 |
02 mag 2024 | 46,98 | 47,56 | 46,70 | 47,23 | 47,23 | 253.708 |
01 mag 2024 | 47,02 | 47,02 | 47,02 | 47,02 | 47,02 | - |
30 apr 2024 | 47,57 | 47,60 | 46,78 | 47,02 | 47,02 | 14.197 |
29 apr 2024 | 46,69 | 47,40 | 46,60 | 47,35 | 47,35 | 4.418 |
26 apr 2024 | 45,22 | 46,90 | 45,34 | 46,52 | 46,52 | 55.077 |
25 apr 2024 | 44,90 | 45,72 | 44,42 | 44,87 | 44,87 | 62.056 |
24 apr 2024 | 45,01 | 45,28 | 44,39 | 44,61 | 44,61 | 66.235 |
23 apr 2024 | 44,44 | 44,84 | 44,12 | 44,66 | 44,66 | 151.495 |
22 apr 2024 | 44,23 | 44,52 | 43,76 | 44,36 | 44,36 | 149.424 |
19 apr 2024 | 43,66 | 43,70 | 43,04 | 43,46 | 43,46 | 156.180 |
19 apr 2024 | 3.3 Dividendo |
18 apr 2024 | 46,61 | 47,14 | 46,47 | 47,04 | 43,74 | 58.778 |
17 apr 2024 | 46,10 | 47,06 | 45,88 | 46,54 | 43,28 | 49.684 |
16 apr 2024 | 46,61 | 47,42 | 45,70 | 46,22 | 42,98 | 199.060 |
15 apr 2024 | 47,03 | 47,72 | 46,66 | 47,23 | 43,92 | 624.502 |
12 apr 2024 | 47,47 | 48,46 | 47,02 | 47,10 | 43,80 | 94.921 |
11 apr 2024 | 46,94 | 47,82 | 46,84 | 46,96 | 43,67 | 343.210 |
10 apr 2024 | 47,92 | 48,74 | 46,92 | 47,28 | 43,96 | 53.925 |
09 apr 2024 | 47,22 | 48,20 | 47,10 | 47,63 | 44,29 | 119.953 |
08 apr 2024 | 47,30 | 47,68 | 47,02 | 47,43 | 44,10 | 290.104 |
05 apr 2024 | 47,11 | 47,28 | 46,74 | 47,22 | 43,91 | 57.153 |
04 apr 2024 | 47,41 | 48,22 | 47,26 | 47,95 | 44,59 | 230.164 |
03 apr 2024 | 47,22 | 47,40 | 46,86 | 47,33 | 44,01 | 265.081 |
02 apr 2024 | 47,49 | 47,58 | 47,00 | 47,22 | 43,91 | 1.125.796 |
28 mar 2024 | 46,35 | 47,88 | 46,30 | 47,83 | 44,47 | 85.212 |
27 mar 2024 | 45,55 | 46,48 | 45,20 | 46,37 | 43,12 | 296.128 |
26 mar 2024 | 45,81 | 45,92 | 45,16 | 45,84 | 42,62 | 153.508 |
25 mar 2024 | 45,43 | 46,02 | 44,92 | 45,99 | 42,76 | 70.432 |
22 mar 2024 | 45,32 | 46,14 | 45,22 | 45,77 | 42,56 | 370.571 |
21 mar 2024 | 43,81 | 44,72 | 44,08 | 44,60 | 41,47 | 124.781 |
20 mar 2024 | 42,67 | 43,42 | 42,52 | 43,41 | 40,36 | 364.024 |
19 mar 2024 | 42,63 | 42,92 | 42,30 | 42,82 | 39,82 | 665.252 |
18 mar 2024 | 42,50 | 43,42 | 42,40 | 42,60 | 39,61 | 170.146 |
15 mar 2024 | 42,04 | 43,24 | 42,24 | 42,19 | 39,23 | 1.523.341 |
14 mar 2024 | 42,50 | 43,32 | 42,01 | 42,08 | 39,13 | 357.137 |
13 mar 2024 | 42,77 | 43,16 | 41,82 | 42,44 | 39,46 | 290.319 |
12 mar 2024 | 44,06 | 44,41 | 42,78 | 42,82 | 39,82 | 187.608 |
11 mar 2024 | 44,50 | 44,98 | 43,54 | 43,97 | 40,89 | 317.633 |
08 mar 2024 | 42,08 | 44,76 | 42,28 | 44,70 | 41,56 | 1.090.572 |
07 mar 2024 | 41,24 | 42,62 | 41,20 | 42,04 | 39,09 | 465.977 |
06 mar 2024 | 40,54 | 41,44 | 40,28 | 41,35 | 38,45 | 84.135 |
05 mar 2024 | 41,30 | 41,94 | 39,94 | 40,96 | 38,09 | 74.559 |
04 mar 2024 | 40,06 | 40,30 | 39,56 | 40,16 | 37,34 | 64.398 |
01 mar 2024 | 41,41 | 41,86 | 39,62 | 40,00 | 37,19 | 446.628 |
29 feb 2024 | 41,89 | 42,36 | 41,50 | 41,65 | 38,73 | 231.950 |
28 feb 2024 | 42,29 | 42,66 | 40,90 | 41,71 | 38,78 | 65.772 |
27 feb 2024 | 42,21 | 42,84 | 41,78 | 42,53 | 39,55 | 126.833 |
26 feb 2024 | 42,61 | 43,06 | 42,04 | 42,39 | 39,42 | 371.321 |
23 feb 2024 | 42,52 | 42,92 | 42,08 | 42,87 | 39,86 | 80.200 |
22 feb 2024 | 42,40 | 43,24 | 41,76 | 42,51 | 39,53 | 36.620 |
21 feb 2024 | 41,45 | 42,08 | 41,09 | 41,90 | 38,96 | 104.462 |
20 feb 2024 | 41,91 | 41,86 | 41,36 | 41,43 | 38,52 | 53.198 |
19 feb 2024 | 41,41 | 42,16 | 41,38 | 41,74 | 38,81 | 31.651 |
16 feb 2024 | 41,89 | 42,16 | 41,24 | 41,69 | 38,77 | 47.030 |
15 feb 2024 | 41,45 | 41,86 | 40,86 | 41,60 | 38,68 | 266.016 |
14 feb 2024 | 41,01 | 41,72 | 40,90 | 41,35 | 38,45 | 34.669 |
13 feb 2024 | 42,67 | 42,76 | 41,12 | 41,28 | 38,38 | 73.865 |
12 feb 2024 | 41,43 | 42,96 | 42,00 | 42,68 | 39,69 | 52.364 |
09 feb 2024 | 42,84 | 43,14 | 41,48 | 41,62 | 38,70 | 116.960 |
08 feb 2024 | 42,90 | 43,36 | 42,74 | 42,75 | 39,75 | 101.120 |
07 feb 2024 | 43,24 | 43,68 | 42,80 | 43,10 | 40,08 | 373.906 |
06 feb 2024 | 43,41 | 43,54 | 42,98 | 43,25 | 40,22 | 518.905 |
05 feb 2024 | 43,68 | 44,22 | 43,24 | 43,30 | 40,26 | 34.523 |
02 feb 2024 | 43,70 | 44,68 | 43,60 | 43,72 | 40,65 | 31.406 |
01 feb 2024 | 44,61 | 44,52 | 43,42 | 43,52 | 40,47 | 35.560 |
31 gen 2024 | 44,90 | 45,24 | 44,52 | 45,14 | 41,97 | 49.221 |
30 gen 2024 | 45,74 | 45,74 | 44,36 | 44,51 | 41,39 | 13.564 |
29 gen 2024 | 45,45 | 45,90 | 44,56 | 45,35 | 42,17 | 16.125 |
26 gen 2024 | 45,68 | 45,69 | 44,84 | 45,62 | 42,42 | 91.693 |
25 gen 2024 | 45,83 | 45,82 | 44,62 | 45,49 | 42,30 | 166.434 |
24 gen 2024 | 45,36 | 46,26 | 45,48 | 46,16 | 42,92 | 65.425 |
23 gen 2024 | 45,57 | 45,78 | 45,14 | 45,23 | 42,06 | 29.456 |
22 gen 2024 | 45,45 | 46,00 | 44,74 | 45,54 | 42,35 | 80.199 |
19 gen 2024 | 45,60 | 45,84 | 44,76 | 44,96 | 41,81 | 76.714 |
18 gen 2024 | 45,43 | 45,88 | 45,15 | 45,36 | 42,18 | 81.380 |
17 gen 2024 | 45,76 | 45,78 | 44,56 | 45,00 | 41,84 | 41.840 |
16 gen 2024 | 46,10 | 46,74 | 46,10 | 46,23 | 42,99 | 39.291 |
15 gen 2024 | 46,32 | 46,59 | 45,84 | 45,89 | 42,67 | 28.994 |
12 gen 2024 | 45,95 | 46,74 | 45,46 | 46,32 | 43,07 | 45.145 |
11 gen 2024 | 46,61 | 46,65 | 45,62 | 45,77 | 42,56 | 43.232 |
10 gen 2024 | 46,82 | 47,54 | 46,32 | 46,44 | 43,18 | 69.233 |
09 gen 2024 | 47,60 | 47,67 | 46,94 | 47,03 | 43,73 | 112.547 |
08 gen 2024 | 47,88 | 48,24 | 47,12 | 47,72 | 44,37 | 21.821 |
05 gen 2024 | 47,87 | 48,06 | 47,30 | 47,90 | 44,54 | 34.691 |
04 gen 2024 | 47,49 | 48,40 | 47,66 | 48,25 | 44,87 | 17.233 |
03 gen 2024 | 48,35 | 49,00 | 47,59 | 47,81 | 44,46 | 30.256 |
02 gen 2024 | 48,63 | 48,78 | 47,98 | 48,12 | 44,74 | 108.939 |
29 dic 2023 | 49,49 | 49,64 | 48,51 | 48,69 | 45,27 | 22.394 |
28 dic 2023 | 49,29 | 49,78 | 49,06 | 49,45 | 45,98 | 39.069 |
27 dic 2023 | 48,49 | 49,46 | 48,18 | 49,49 | 46,01 | 54.722 |
22 dic 2023 | 48,39 | 48,62 | 48,28 | 48,29 | 44,90 | 24.497 |
21 dic 2023 | 48,53 | 49,16 | 48,14 | 48,39 | 45,00 | 69.098 |
20 dic 2023 | 46,10 | 49,02 | 47,92 | 49,01 | 45,57 | 83.784 |
19 dic 2023 | 47,96 | 48,50 | 47,72 | 48,08 | 44,71 | 44.578 |
18 dic 2023 | 47,96 | 48,34 | 47,10 | 47,94 | 44,58 | 283.041 |
15 dic 2023 | 49,01 | 49,08 | 48,19 | 48,38 | 44,99 | 131.169 |
14 dic 2023 | 47,09 | 50,00 | 48,00 | 48,77 | 45,35 | 366.627 |
13 dic 2023 | 45,91 | 46,54 | 45,92 | 46,52 | 43,26 | 41.505 |
*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...