Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 0,00 | 0,00 | 0,00 | 47,41 | 47,41 | 378 |
03 mag 2024 | 44,74 | 45,43 | 44,74 | 45,18 | 45,18 | 28 |
02 mag 2024 | 43,33 | 43,33 | 42,72 | 42,92 | 42,92 | 3.567 |
01 mag 2024 | 45,15 | 45,15 | 43,48 | 43,48 | 43,48 | 298 |
30 apr 2024 | 46,38 | 46,38 | 45,73 | 45,73 | 45,73 | 240.094 |
29 apr 2024 | 46,88 | 46,88 | 45,80 | 46,11 | 46,11 | 5.540 |
26 apr 2024 | 45,68 | 46,27 | 45,68 | 46,27 | 46,27 | 43 |
25 apr 2024 | 44,52 | 45,34 | 44,13 | 44,77 | 44,77 | 151 |
24 apr 2024 | 45,44 | 45,44 | 45,44 | 45,44 | 45,44 | 17 |
23 apr 2024 | 44,55 | 45,49 | 44,55 | 45,49 | 45,49 | 6.833 |
22 apr 2024 | 44,32 | 44,63 | 43,52 | 44,63 | 44,63 | 102 |
19 apr 2024 | 43,72 | 43,82 | 43,72 | 43,82 | 43,82 | 37 |
18 apr 2024 | 43,51 | 44,12 | 43,19 | 44,12 | 44,12 | 491 |
17 apr 2024 | 44,11 | 44,11 | 43,12 | 43,22 | 43,22 | 25 |
16 apr 2024 | 43,97 | 43,97 | 43,38 | 43,38 | 43,38 | 186 |
15 apr 2024 | 45,58 | 45,59 | 44,84 | 44,84 | 44,84 | 449 |
12 apr 2024 | 46,04 | 46,04 | 45,22 | 45,22 | 45,22 | 47 |
11 apr 2024 | 46,03 | 46,03 | 46,03 | 46,03 | 46,03 | 52 |
10 apr 2024 | 44,90 | 45,81 | 44,89 | 45,81 | 45,81 | 1.433 |
09 apr 2024 | 46,54 | 46,64 | 45,43 | 46,29 | 46,29 | 326 |
08 apr 2024 | 45,76 | 47,29 | 45,62 | 47,29 | 47,29 | 3.360 |
05 apr 2024 | 45,45 | 45,49 | 45,30 | 45,30 | 45,30 | 261 |
04 apr 2024 | 46,85 | 47,31 | 45,69 | 45,69 | 45,69 | 420 |
03 apr 2024 | 47,98 | 47,98 | 46,79 | 46,79 | 46,79 | 531 |
02 apr 2024 | 49,60 | 49,60 | 48,13 | 48,40 | 48,40 | 415 |
28 mar 2024 | 49,60 | 49,95 | 49,56 | 49,95 | 49,95 | 992 |
27 mar 2024 | 48,44 | 49,00 | 47,90 | 49,00 | 49,00 | 806 |
26 mar 2024 | 47,51 | 48,20 | 47,51 | 48,04 | 48,04 | 369 |
25 mar 2024 | 46,90 | 47,39 | 46,58 | 46,82 | 46,82 | 512 |
22 mar 2024 | 47,47 | 47,85 | 46,63 | 46,76 | 46,76 | 2.982 |
21 mar 2024 | 47,94 | 48,62 | 47,94 | 48,47 | 48,47 | 1.028 |
20 mar 2024 | 47,17 | 47,23 | 46,95 | 46,95 | 46,95 | 191 |
19 mar 2024 | 46,53 | 47,57 | 46,52 | 47,57 | 47,57 | 1.322 |
18 mar 2024 | 45,70 | 46,57 | 45,70 | 46,34 | 46,34 | 508 |
15 mar 2024 | 45,24 | 45,54 | 45,15 | 45,36 | 45,36 | 299 |
14 mar 2024 | 45,74 | 46,31 | 45,48 | 45,80 | 45,80 | 1.171 |
13 mar 2024 | 46,09 | 46,09 | 45,56 | 45,56 | 45,56 | 136 |
12 mar 2024 | 45,25 | 46,12 | 45,25 | 45,87 | 45,87 | 465 |
11 mar 2024 | 44,55 | 44,99 | 44,23 | 44,99 | 44,99 | 84 |
08 mar 2024 | 44,27 | 44,79 | 44,27 | 44,69 | 44,69 | 758 |
07 mar 2024 | 45,01 | 45,01 | 43,97 | 44,00 | 44,00 | 777 |
06 mar 2024 | 44,97 | 45,35 | 44,72 | 45,18 | 45,18 | 920 |
05 mar 2024 | 45,13 | 45,15 | 44,73 | 45,15 | 45,15 | 1.375 |
04 mar 2024 | 46,16 | 46,97 | 45,90 | 45,90 | 45,90 | 881 |
01 mar 2024 | 45,75 | 47,08 | 45,29 | 45,97 | 45,97 | 1.075 |
29 feb 2024 | 45,34 | 46,40 | 44,53 | 45,99 | 45,99 | 4.470 |
28 feb 2024 | 46,81 | 48,06 | 46,81 | 47,98 | 47,98 | 1.948 |
27 feb 2024 | 46,81 | 47,45 | 46,67 | 47,37 | 47,37 | 1.245 |
26 feb 2024 | 47,09 | 47,09 | 46,26 | 46,26 | 46,26 | 320 |
23 feb 2024 | 47,34 | 47,38 | 47,34 | 47,38 | 47,38 | 178 |
22 feb 2024 | 46,71 | 46,98 | 46,60 | 46,98 | 46,98 | 168 |
22 feb 2024 | 0.2 Dividendo |
21 feb 2024 | 47,07 | 47,18 | 46,37 | 46,45 | 46,25 | 88 |
20 feb 2024 | 45,41 | 47,49 | 45,41 | 47,44 | 47,24 | 1.037 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 45,50 | 45,78 | 45,18 | 45,54 | 45,34 | 536 |
15 feb 2024 | 45,02 | 45,80 | 44,97 | 45,23 | 45,04 | 99 |
14 feb 2024 | 43,43 | 43,43 | 43,43 | 43,43 | 43,24 | 17 |
13 feb 2024 | 43,57 | 43,73 | 43,09 | 43,09 | 42,90 | 3.302 |
12 feb 2024 | 44,71 | 45,02 | 44,50 | 45,02 | 44,83 | 311 |
09 feb 2024 | 44,09 | 44,74 | 43,95 | 44,65 | 44,45 | 620 |
08 feb 2024 | 44,48 | 44,48 | 43,93 | 44,33 | 44,14 | 6.835 |
07 feb 2024 | 43,16 | 43,84 | 43,16 | 43,84 | 43,65 | 41 |
06 feb 2024 | 42,57 | 43,13 | 42,05 | 43,13 | 42,94 | 108 |
05 feb 2024 | 42,92 | 42,97 | 42,23 | 42,23 | 42,04 | 73 |
02 feb 2024 | 42,50 | 42,79 | 42,30 | 42,79 | 42,61 | 907 |
01 feb 2024 | 43,05 | 43,34 | 42,52 | 42,53 | 42,35 | 885 |
31 gen 2024 | 43,61 | 43,88 | 43,37 | 43,77 | 43,58 | 1.478 |
30 gen 2024 | 43,32 | 43,32 | 43,15 | 43,32 | 43,14 | 95 |
29 gen 2024 | 42,39 | 43,06 | 42,39 | 42,74 | 42,56 | 678 |
26 gen 2024 | 41,99 | 42,60 | 41,84 | 42,60 | 42,42 | 1.139 |
25 gen 2024 | 41,68 | 41,79 | 40,95 | 41,79 | 41,61 | 1.673 |
24 gen 2024 | 41,64 | 41,64 | 41,26 | 41,36 | 41,18 | 3.149 |
23 gen 2024 | 42,23 | 42,75 | 41,30 | 41,40 | 41,23 | 1.977 |
22 gen 2024 | 42,49 | 42,80 | 42,33 | 42,33 | 42,15 | 4 |
19 gen 2024 | 42,33 | 42,64 | 42,20 | 42,20 | 42,02 | 1.451 |
18 gen 2024 | 43,02 | 43,02 | 42,09 | 42,24 | 42,05 | 752 |
17 gen 2024 | 42,72 | 43,23 | 42,45 | 42,57 | 42,39 | 248 |
16 gen 2024 | 41,95 | 42,91 | 41,56 | 42,91 | 42,72 | 4.188 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 43,12 | 43,12 | 42,55 | 42,69 | 42,51 | 10.824 |
11 gen 2024 | 43,92 | 43,92 | 42,71 | 43,16 | 42,97 | 463 |
10 gen 2024 | 44,95 | 44,95 | 44,47 | 44,47 | 44,28 | 88 |
09 gen 2024 | 45,99 | 45,99 | 44,89 | 45,31 | 45,12 | 28 |
08 gen 2024 | 44,71 | 45,52 | 44,71 | 45,52 | 45,32 | 316 |
05 gen 2024 | 44,07 | 45,08 | 44,07 | 45,07 | 44,87 | 899 |
04 gen 2024 | 43,71 | 43,76 | 42,84 | 43,33 | 43,14 | 22.107 |
03 gen 2024 | 44,01 | 44,01 | 42,34 | 43,76 | 43,57 | 12.346 |
02 gen 2024 | 42,60 | 44,97 | 42,60 | 44,93 | 44,73 | 7.368 |
29 dic 2023 | 43,51 | 43,51 | 43,36 | 43,49 | 43,30 | 1.015 |
28 dic 2023 | 43,12 | 43,17 | 43,00 | 43,03 | 42,84 | 477 |
27 dic 2023 | 42,44 | 42,44 | 42,28 | 42,28 | 42,10 | 168 |
22 dic 2023 | 43,72 | 44,07 | 43,13 | 43,16 | 42,97 | 117.983 |
21 dic 2023 | 42,80 | 43,25 | 42,63 | 43,24 | 43,05 | 7.877 |
20 dic 2023 | 42,38 | 43,35 | 42,38 | 43,35 | 43,16 | 6.657 |
19 dic 2023 | 41,66 | 42,41 | 41,47 | 42,40 | 42,21 | 344 |
18 dic 2023 | 41,35 | 41,54 | 40,58 | 41,21 | 41,03 | 2.681 |
15 dic 2023 | 41,69 | 42,00 | 41,24 | 41,52 | 41,34 | 560 |
14 dic 2023 | 42,06 | 42,20 | 40,85 | 41,28 | 41,10 | 1.270 |
13 dic 2023 | 38,50 | 38,66 | 38,22 | 38,22 | 38,06 | 2.927 |
*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...