Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 50,78 | 51,64 | 50,53 | 50,80 | 50,80 | 548 |
25 apr 2024 | 50,38 | 50,39 | 49,83 | 50,14 | 50,14 | 278 |
24 apr 2024 | 52,29 | 52,79 | 51,72 | 52,30 | 52,30 | 6.231 |
23 apr 2024 | 50,37 | 52,63 | 50,37 | 52,63 | 52,63 | 678 |
22 apr 2024 | 49,98 | 50,11 | 49,64 | 50,11 | 50,11 | 318 |
19 apr 2024 | 49,15 | 49,83 | 48,35 | 49,42 | 49,42 | 1.568 |
18 apr 2024 | 52,14 | 52,25 | 48,68 | 49,24 | 49,24 | 1.068 |
17 apr 2024 | 48,79 | 50,66 | 48,58 | 50,30 | 50,30 | 480 |
16 apr 2024 | 48,90 | 49,21 | 47,35 | 48,17 | 48,17 | 672 |
15 apr 2024 | 51,50 | 51,68 | 49,51 | 49,51 | 49,51 | 154 |
12 apr 2024 | 52,57 | 52,77 | 50,98 | 51,42 | 51,42 | 109 |
11 apr 2024 | 51,91 | 53,28 | 51,40 | 53,25 | 53,25 | 214 |
10 apr 2024 | 51,69 | 52,28 | 50,91 | 51,48 | 51,48 | 458 |
09 apr 2024 | 54,10 | 54,68 | 53,47 | 54,47 | 54,47 | 1.548 |
08 apr 2024 | 52,70 | 53,26 | 52,11 | 53,26 | 53,26 | 991 |
05 apr 2024 | 50,55 | 51,99 | 48,69 | 51,99 | 51,99 | 39 |
04 apr 2024 | 52,81 | 53,07 | 51,50 | 51,50 | 51,50 | 629 |
03 apr 2024 | 50,93 | 52,08 | 50,93 | 52,08 | 52,08 | 366 |
02 apr 2024 | 52,00 | 52,09 | 50,83 | 50,83 | 50,83 | 343 |
28 mar 2024 | 55,14 | 55,76 | 54,24 | 54,98 | 54,98 | 419 |
27 mar 2024 | 51,70 | 53,60 | 51,54 | 53,24 | 53,24 | 379 |
27 mar 2024 | 0.25 Dividendo |
26 mar 2024 | 53,20 | 53,20 | 51,25 | 51,32 | 51,07 | 675 |
25 mar 2024 | 52,94 | 54,11 | 52,94 | 53,35 | 53,09 | 209 |
22 mar 2024 | 54,90 | 54,93 | 52,92 | 53,30 | 53,04 | 567 |
21 mar 2024 | 53,75 | 55,47 | 53,24 | 54,84 | 54,57 | 2.748 |
20 mar 2024 | 51,17 | 52,79 | 50,79 | 52,46 | 52,20 | 753 |
19 mar 2024 | 50,77 | 51,65 | 50,20 | 51,65 | 51,40 | 547 |
18 mar 2024 | 51,09 | 51,09 | 50,55 | 50,55 | 50,30 | 4.777 |
15 mar 2024 | 49,43 | 50,52 | 49,27 | 50,16 | 49,92 | 2.278 |
14 mar 2024 | 50,07 | 50,61 | 48,45 | 49,00 | 48,77 | 3.271 |
13 mar 2024 | 51,13 | 52,49 | 50,95 | 51,39 | 51,14 | 2.757 |
12 mar 2024 | 50,24 | 51,39 | 49,66 | 50,97 | 50,72 | 1.021 |
11 mar 2024 | 51,32 | 51,42 | 50,24 | 50,66 | 50,41 | 401 |
08 mar 2024 | 52,00 | 52,31 | 51,31 | 51,48 | 51,23 | 507 |
07 mar 2024 | 51,30 | 51,95 | 49,91 | 50,43 | 50,18 | 1.623 |
06 mar 2024 | 50,00 | 50,88 | 49,74 | 50,62 | 50,37 | 1.008 |
05 mar 2024 | 47,08 | 49,62 | 47,08 | 49,62 | 49,38 | 377 |
04 mar 2024 | 48,11 | 48,98 | 47,49 | 48,17 | 47,94 | 146 |
01 mar 2024 | 48,05 | 49,07 | 47,01 | 48,69 | 48,45 | 1.870 |
29 feb 2024 | 47,30 | 49,50 | 46,84 | 49,19 | 48,95 | 2.411 |
28 feb 2024 | 46,33 | 46,97 | 46,05 | 46,96 | 46,73 | 61 |
28 feb 2024 | 0.25 Dividendo |
27 feb 2024 | 47,78 | 47,78 | 46,98 | 47,18 | 46,70 | 1.084 |
26 feb 2024 | 46,23 | 47,06 | 45,92 | 46,42 | 45,95 | 1.477 |
23 feb 2024 | 46,65 | 46,76 | 46,01 | 46,58 | 46,10 | 669 |
22 feb 2024 | 46,40 | 47,75 | 46,40 | 47,31 | 46,84 | 765 |
21 feb 2024 | 45,63 | 46,50 | 45,63 | 46,48 | 46,01 | 393 |
20 feb 2024 | 45,68 | 46,23 | 45,24 | 45,79 | 45,33 | 132 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 44,82 | 46,62 | 44,31 | 46,62 | 46,15 | 280 |
15 feb 2024 | 44,60 | 45,12 | 44,16 | 45,12 | 44,66 | 458 |
14 feb 2024 | 43,89 | 44,30 | 43,02 | 43,52 | 43,08 | 274 |
13 feb 2024 | 42,91 | 43,79 | 42,24 | 43,64 | 43,20 | 858 |
12 feb 2024 | 45,22 | 46,33 | 45,06 | 46,09 | 45,62 | 701 |
09 feb 2024 | 43,19 | 46,76 | 43,19 | 44,57 | 44,12 | 870 |
08 feb 2024 | 42,75 | 45,03 | 42,20 | 45,03 | 44,57 | 758 |
07 feb 2024 | 42,82 | 43,10 | 42,00 | 42,23 | 41,80 | 566 |
06 feb 2024 | 43,51 | 43,92 | 42,07 | 42,54 | 42,11 | 903 |
05 feb 2024 | 44,10 | 44,35 | 42,99 | 43,64 | 43,20 | 219 |
02 feb 2024 | 44,29 | 44,93 | 44,04 | 44,73 | 44,28 | 619 |
01 feb 2024 | 45,05 | 45,05 | 42,86 | 44,41 | 43,96 | 545 |
31 gen 2024 | 46,35 | 47,02 | 44,83 | 47,02 | 46,54 | 387 |
30 gen 2024 | 46,84 | 47,48 | 46,75 | 46,75 | 46,28 | 337 |
30 gen 2024 | 0.25 Dividendo |
29 gen 2024 | 46,01 | 48,26 | 46,01 | 47,46 | 46,73 | 862 |
26 gen 2024 | 47,28 | 48,25 | 46,79 | 47,44 | 46,71 | 809 |
25 gen 2024 | 47,37 | 47,82 | 46,05 | 47,70 | 46,97 | 1.312 |
24 gen 2024 | 46,39 | 46,96 | 45,59 | 45,59 | 44,89 | 243 |
23 gen 2024 | 47,61 | 47,76 | 45,31 | 45,57 | 44,87 | 1.302 |
22 gen 2024 | 45,57 | 46,47 | 45,27 | 46,02 | 45,31 | 574 |
19 gen 2024 | 42,50 | 44,57 | 42,25 | 44,54 | 43,86 | 2.229 |
18 gen 2024 | 43,28 | 43,52 | 41,82 | 42,06 | 41,41 | 370 |
17 gen 2024 | 43,47 | 43,78 | 42,18 | 42,18 | 41,53 | 2.356 |
16 gen 2024 | 44,26 | 44,82 | 43,40 | 44,39 | 43,71 | 681 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 45,70 | 46,54 | 45,06 | 45,42 | 44,72 | 463 |
11 gen 2024 | 45,25 | 45,91 | 44,16 | 44,95 | 44,26 | 728 |
10 gen 2024 | 45,70 | 47,25 | 45,18 | 46,69 | 45,97 | 2.270 |
09 gen 2024 | 44,29 | 45,71 | 44,29 | 45,71 | 45,01 | 713 |
08 gen 2024 | 44,12 | 45,69 | 44,12 | 45,69 | 44,99 | 21 |
05 gen 2024 | 43,60 | 44,88 | 43,60 | 44,85 | 44,16 | 165 |
04 gen 2024 | 44,10 | 44,10 | 43,87 | 44,10 | 43,43 | 15 |
03 gen 2024 | 43,95 | 44,86 | 43,00 | 44,24 | 43,56 | 838 |
02 gen 2024 | 45,56 | 46,57 | 44,86 | 46,55 | 45,84 | 752 |
29 dic 2023 | 46,44 | 46,53 | 45,53 | 45,72 | 45,02 | 208 |
28 dic 2023 | 46,15 | 47,26 | 46,07 | 46,65 | 45,93 | 141 |
28 dic 2023 | 0.25 Dividendo |
27 dic 2023 | 46,67 | 46,85 | 46,67 | 46,85 | 45,88 | 180 |
22 dic 2023 | 47,32 | 47,93 | 45,55 | 45,79 | 44,85 | 346 |
21 dic 2023 | 47,25 | 47,25 | 46,27 | 46,28 | 45,33 | 163 |
20 dic 2023 | 46,24 | 48,22 | 45,69 | 47,19 | 46,22 | 4.169 |
19 dic 2023 | 46,46 | 46,56 | 46,11 | 46,30 | 45,35 | 816 |
18 dic 2023 | 47,13 | 47,13 | 45,82 | 46,08 | 45,13 | 716 |
15 dic 2023 | 47,64 | 47,99 | 46,14 | 46,28 | 45,33 | 3.917 |
14 dic 2023 | 48,15 | 50,03 | 46,29 | 47,41 | 46,43 | 5.871 |
13 dic 2023 | 41,14 | 41,46 | 40,97 | 41,00 | 40,15 | 1.395 |
12 dic 2023 | 42,28 | 42,28 | 40,39 | 41,05 | 40,20 | 501 |
11 dic 2023 | 41,98 | 42,58 | 41,55 | 42,36 | 41,49 | 598 |
08 dic 2023 | 42,00 | 42,53 | 41,57 | 42,25 | 41,38 | 978 |
*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...