Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 47,67 | 47,67 | 47,67 | 47,67 | 47,67 | 1 |
29 apr 2024 | 48,51 | 48,51 | 48,19 | 48,19 | 48,19 | 1.201 |
26 apr 2024 | 48,75 | 48,75 | 48,37 | 48,37 | 48,37 | 300 |
25 apr 2024 | 48,68 | 48,68 | 47,92 | 48,23 | 48,23 | 503 |
24 apr 2024 | 48,72 | 48,80 | 48,50 | 48,80 | 48,80 | 267 |
23 apr 2024 | 48,70 | 48,94 | 48,70 | 48,74 | 48,74 | 2.797 |
22 apr 2024 | 47,52 | 48,29 | 47,52 | 48,22 | 48,22 | 8.401 |
19 apr 2024 | 46,06 | 47,12 | 46,06 | 47,12 | 47,12 | 599 |
18 apr 2024 | 45,63 | 46,41 | 45,63 | 46,04 | 46,04 | 3.588 |
17 apr 2024 | 46,33 | 46,34 | 45,88 | 46,23 | 46,23 | 720 |
16 apr 2024 | 45,81 | 45,90 | 45,47 | 45,90 | 45,90 | 1.027 |
15 apr 2024 | 46,88 | 47,34 | 46,22 | 46,22 | 46,22 | 2.290 |
12 apr 2024 | 46,50 | 46,50 | 46,50 | 46,50 | 46,50 | 1 |
11 apr 2024 | 47,22 | 47,23 | 46,24 | 47,08 | 47,08 | 13.142 |
10 apr 2024 | 47,54 | 47,71 | 46,63 | 46,63 | 46,63 | 1.407 |
09 apr 2024 | 49,40 | 49,40 | 49,13 | 49,34 | 49,34 | 8.745 |
08 apr 2024 | 48,34 | 49,12 | 48,34 | 49,12 | 49,12 | 926 |
05 apr 2024 | 47,95 | 48,14 | 47,92 | 48,09 | 48,09 | 3 |
04 apr 2024 | 49,03 | 49,05 | 49,03 | 49,05 | 49,05 | 1 |
03 apr 2024 | 48,47 | 48,47 | 48,47 | 48,47 | 48,47 | 7 |
02 apr 2024 | 48,64 | 48,67 | 48,36 | 48,36 | 48,36 | 146 |
28 mar 2024 | 50,10 | 50,44 | 50,10 | 50,26 | 50,26 | 249 |
27 mar 2024 | 48,36 | 49,41 | 48,36 | 49,41 | 49,41 | 5.673 |
26 mar 2024 | 48,53 | 48,60 | 48,28 | 48,42 | 48,42 | 406 |
25 mar 2024 | 48,90 | 48,90 | 48,87 | 48,87 | 48,87 | 400 |
22 mar 2024 | 49,14 | 49,14 | 48,64 | 48,64 | 48,64 | 232 |
21 mar 2024 | 49,25 | 49,75 | 49,25 | 49,50 | 49,50 | 2.434 |
20 mar 2024 | 47,48 | 48,68 | 47,42 | 48,68 | 48,68 | 21.563 |
19 mar 2024 | 47,26 | 47,58 | 47,17 | 47,47 | 47,47 | 1.724 |
18 mar 2024 | 47,35 | 47,40 | 47,09 | 47,40 | 47,40 | 2.110 |
18 mar 2024 | 0.378527 Dividendo |
15 mar 2024 | 47,62 | 48,24 | 47,62 | 48,02 | 47,64 | 1.171 |
14 mar 2024 | 48,51 | 48,51 | 47,79 | 47,81 | 47,43 | 8.886 |
13 mar 2024 | 49,22 | 49,37 | 49,02 | 49,13 | 48,74 | 31.132 |
12 mar 2024 | 49,08 | 49,15 | 48,92 | 48,92 | 48,53 | 5 |
11 mar 2024 | 49,31 | 49,37 | 49,29 | 49,32 | 48,93 | 5.316 |
08 mar 2024 | 49,92 | 50,40 | 49,75 | 49,75 | 49,36 | 159 |
07 mar 2024 | 50,15 | 50,35 | 49,71 | 49,79 | 49,40 | 7.820 |
06 mar 2024 | 48,94 | 49,46 | 47,99 | 49,06 | 48,67 | 6.397 |
05 mar 2024 | 48,43 | 49,63 | 48,43 | 49,63 | 49,23 | 6.472 |
04 mar 2024 | 48,51 | 48,51 | 47,77 | 48,10 | 47,72 | 179 |
01 mar 2024 | 47,85 | 47,85 | 46,69 | 47,61 | 47,23 | 10.651 |
29 feb 2024 | 47,40 | 48,84 | 47,40 | 48,03 | 47,65 | 13.375 |
28 feb 2024 | 47,87 | 47,87 | 47,79 | 47,79 | 47,41 | 6.300 |
27 feb 2024 | 48,04 | 48,04 | 47,65 | 47,94 | 47,57 | 6.584 |
26 feb 2024 | 47,71 | 47,71 | 47,17 | 47,17 | 46,80 | 633 |
23 feb 2024 | 48,01 | 48,30 | 47,98 | 48,22 | 47,83 | 2.135 |
22 feb 2024 | 48,34 | 48,34 | 47,88 | 47,88 | 47,50 | 150 |
21 feb 2024 | 47,87 | 48,00 | 47,76 | 48,00 | 47,62 | 3.578 |
20 feb 2024 | 48,26 | 48,68 | 48,25 | 48,39 | 48,01 | 12.320 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 48,56 | 49,01 | 48,56 | 48,87 | 48,49 | 1.324 |
15 feb 2024 | 49,06 | 49,26 | 48,63 | 49,26 | 48,87 | 50.335 |
14 feb 2024 | 47,62 | 47,64 | 47,02 | 47,15 | 46,77 | 1.013 |
13 feb 2024 | 47,21 | 47,27 | 46,75 | 46,75 | 46,38 | 13.376 |
12 feb 2024 | 48,28 | 48,90 | 48,28 | 48,85 | 48,46 | 46.020 |
09 feb 2024 | 46,99 | 47,88 | 46,85 | 47,82 | 47,44 | 2.589 |
08 feb 2024 | 46,74 | 47,07 | 46,54 | 46,67 | 46,30 | 471 |
07 feb 2024 | 46,86 | 47,19 | 45,71 | 46,90 | 46,53 | 20.993 |
06 feb 2024 | 47,43 | 47,55 | 46,91 | 47,01 | 46,64 | 16.570 |
05 feb 2024 | 47,24 | 47,71 | 47,23 | 47,71 | 47,33 | 2.551 |
02 feb 2024 | 47,35 | 48,44 | 47,33 | 48,06 | 47,68 | 1.294 |
01 feb 2024 | 49,71 | 49,71 | 46,57 | 48,48 | 48,10 | 10.106 |
31 gen 2024 | 50,56 | 51,26 | 49,87 | 51,08 | 50,68 | 9.069 |
30 gen 2024 | 52,85 | 52,85 | 52,85 | 52,85 | 52,43 | 20 |
29 gen 2024 | 52,19 | 52,72 | 52,19 | 52,44 | 52,03 | 241 |
26 gen 2024 | 52,47 | 52,47 | 52,06 | 52,06 | 51,65 | 152 |
25 gen 2024 | 52,08 | 52,13 | 51,33 | 51,79 | 51,38 | 1.202 |
24 gen 2024 | 52,40 | 52,65 | 52,03 | 52,28 | 51,87 | 627 |
23 gen 2024 | 52,41 | 52,41 | 51,56 | 51,56 | 51,15 | 79 |
22 gen 2024 | 51,58 | 51,96 | 51,51 | 51,52 | 51,11 | 236 |
19 gen 2024 | 49,60 | 50,78 | 49,60 | 50,78 | 50,37 | 46.338 |
18 gen 2024 | 49,72 | 49,90 | 49,31 | 49,33 | 48,94 | 126 |
17 gen 2024 | 48,74 | 49,59 | 48,57 | 49,25 | 48,86 | 562 |
16 gen 2024 | 49,31 | 49,83 | 49,31 | 49,53 | 49,14 | 401 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 50,00 | 50,06 | 50,00 | 50,06 | 49,67 | 1 |
11 gen 2024 | 50,92 | 50,92 | 50,41 | 50,41 | 50,01 | 801 |
10 gen 2024 | 51,39 | 51,39 | 51,39 | 51,39 | 50,98 | - |
09 gen 2024 | 51,50 | 51,75 | 51,44 | 51,75 | 51,34 | 394 |
08 gen 2024 | 51,63 | 51,89 | 51,63 | 51,89 | 51,48 | 679 |
05 gen 2024 | 51,93 | 52,19 | 51,71 | 51,71 | 51,30 | 452 |
04 gen 2024 | 50,74 | 51,42 | 50,74 | 51,40 | 50,99 | 485 |
03 gen 2024 | 51,49 | 51,66 | 51,18 | 51,56 | 51,16 | 1.331 |
02 gen 2024 | 51,96 | 53,10 | 51,96 | 53,10 | 52,69 | 457 |
29 dic 2023 | 52,84 | 53,00 | 52,53 | 52,68 | 52,26 | 1.359 |
28 dic 2023 | 52,87 | 53,26 | 52,87 | 52,97 | 52,55 | 1.736 |
27 dic 2023 | 53,20 | 53,35 | 52,90 | 53,10 | 52,68 | 1.583 |
22 dic 2023 | 52,59 | 52,85 | 52,44 | 52,52 | 52,11 | 75 |
21 dic 2023 | 52,05 | 52,05 | 51,74 | 51,74 | 51,33 | 6.025 |
20 dic 2023 | 52,80 | 53,14 | 52,80 | 53,01 | 52,59 | 3.276 |
19 dic 2023 | 52,22 | 52,90 | 52,18 | 52,81 | 52,39 | 850 |
18 dic 2023 | 52,49 | 52,76 | 52,15 | 52,21 | 51,80 | 3.313 |
18 dic 2023 | 0.431316 Dividendo |
15 dic 2023 | 53,85 | 53,85 | 52,67 | 52,67 | 51,82 | 2.672 |
14 dic 2023 | 53,06 | 54,16 | 52,88 | 53,26 | 52,41 | 5.440 |
13 dic 2023 | 48,53 | 49,42 | 48,43 | 49,35 | 48,56 | 38.664 |
12 dic 2023 | 48,57 | 48,69 | 48,57 | 48,59 | 47,81 | 5 |
11 dic 2023 | 48,88 | 48,95 | 48,80 | 48,94 | 48,16 | 696 |
08 dic 2023 | 48,36 | 49,26 | 48,36 | 48,76 | 47,98 | 1.739 |
*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...