Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 50,84 | 50,84 | 50,74 | 50,74 | 50,74 | 27 |
25 apr 2024 | 51,83 | 51,83 | 51,22 | 51,25 | 51,25 | 193 |
25 apr 2024 | 0.365 Dividendo |
24 apr 2024 | 51,57 | 51,92 | 51,57 | 51,76 | 51,40 | 29 |
23 apr 2024 | 52,05 | 52,20 | 51,84 | 51,97 | 51,60 | 423 |
22 apr 2024 | 51,67 | 52,10 | 51,67 | 52,10 | 51,74 | 8 |
19 apr 2024 | 50,98 | 51,39 | 50,98 | 51,37 | 51,01 | 1.481 |
18 apr 2024 | 50,92 | 50,98 | 50,73 | 50,98 | 50,62 | 104 |
17 apr 2024 | 50,33 | 50,62 | 50,12 | 50,23 | 49,88 | 188 |
16 apr 2024 | 50,12 | 50,27 | 49,73 | 50,20 | 49,85 | 194 |
15 apr 2024 | 50,70 | 50,81 | 50,70 | 50,81 | 50,45 | 87 |
12 apr 2024 | 50,12 | 50,67 | 50,06 | 50,06 | 49,71 | 317 |
11 apr 2024 | 50,72 | 50,72 | 49,99 | 50,23 | 49,88 | 121 |
10 apr 2024 | 51,63 | 51,71 | 51,15 | 51,15 | 50,79 | 99 |
09 apr 2024 | 53,09 | 53,09 | 51,49 | 51,56 | 51,20 | 405 |
08 apr 2024 | 53,70 | 53,70 | 53,47 | 53,47 | 53,09 | 2 |
05 apr 2024 | 53,61 | 53,88 | 53,51 | 53,88 | 53,51 | 119 |
04 apr 2024 | 54,48 | 54,50 | 54,19 | 54,19 | 53,81 | 112 |
03 apr 2024 | 54,29 | 54,29 | 54,22 | 54,26 | 53,88 | 138 |
02 apr 2024 | 54,22 | 54,53 | 54,22 | 54,24 | 53,85 | 289 |
28 mar 2024 | 53,64 | 53,81 | 53,53 | 53,70 | 53,32 | 249 |
27 mar 2024 | 53,35 | 53,56 | 53,31 | 53,52 | 53,14 | 38 |
26 mar 2024 | 53,05 | 53,56 | 52,78 | 53,44 | 53,06 | 83 |
25 mar 2024 | 52,16 | 53,17 | 52,16 | 53,03 | 52,66 | 1.137 |
22 mar 2024 | 52,31 | 52,97 | 52,18 | 52,18 | 51,81 | 3.314 |
21 mar 2024 | 53,09 | 53,12 | 52,61 | 52,86 | 52,49 | 271 |
20 mar 2024 | 52,34 | 52,90 | 52,34 | 52,90 | 52,53 | 16.783 |
19 mar 2024 | 52,23 | 52,57 | 51,87 | 52,37 | 52,00 | 2.228 |
18 mar 2024 | 51,65 | 52,64 | 51,65 | 52,02 | 51,65 | 1.884 |
15 mar 2024 | 51,75 | 52,11 | 51,34 | 51,72 | 51,36 | 554 |
14 mar 2024 | 51,15 | 51,49 | 50,85 | 51,23 | 50,87 | 701 |
13 mar 2024 | 51,05 | 51,51 | 50,55 | 51,18 | 50,82 | 781 |
12 mar 2024 | 50,52 | 50,76 | 50,22 | 50,63 | 50,27 | 788 |
11 mar 2024 | 50,38 | 50,43 | 49,90 | 50,35 | 49,99 | 319 |
08 mar 2024 | 51,53 | 51,73 | 51,06 | 51,06 | 50,70 | 785 |
07 mar 2024 | 50,71 | 51,40 | 50,71 | 51,36 | 51,00 | 247 |
06 mar 2024 | 50,65 | 50,67 | 49,81 | 50,53 | 50,17 | 380 |
05 mar 2024 | 49,99 | 50,67 | 49,50 | 50,67 | 50,31 | 366 |
04 mar 2024 | 49,62 | 50,04 | 49,57 | 49,70 | 49,35 | 2.055 |
01 mar 2024 | 49,55 | 49,71 | 49,11 | 49,14 | 48,79 | 158 |
29 feb 2024 | 48,65 | 49,94 | 48,65 | 49,37 | 49,02 | 1.162 |
28 feb 2024 | 49,18 | 49,87 | 49,15 | 49,49 | 49,14 | 162 |
27 feb 2024 | 49,30 | 49,72 | 49,22 | 49,26 | 48,91 | 312 |
26 feb 2024 | 49,59 | 49,88 | 49,30 | 49,33 | 48,98 | 728 |
23 feb 2024 | 50,00 | 50,00 | 49,79 | 49,79 | 49,44 | 166 |
22 feb 2024 | 49,17 | 49,42 | 49,17 | 49,42 | 49,08 | 212 |
21 feb 2024 | 49,45 | 49,45 | 48,97 | 48,99 | 48,64 | 220 |
20 feb 2024 | 48,71 | 49,53 | 48,38 | 49,10 | 48,75 | 856 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 48,82 | 49,07 | 48,47 | 49,07 | 48,73 | 638 |
15 feb 2024 | 48,70 | 49,16 | 48,22 | 48,85 | 48,51 | 207 |
14 feb 2024 | 48,51 | 48,64 | 48,25 | 48,41 | 48,07 | 358 |
13 feb 2024 | 48,66 | 48,75 | 48,03 | 48,03 | 47,69 | 423 |
12 feb 2024 | 47,98 | 48,68 | 47,74 | 48,67 | 48,33 | 1.097 |
09 feb 2024 | 47,40 | 47,45 | 47,08 | 47,45 | 47,12 | 759 |
08 feb 2024 | 47,33 | 47,33 | 46,64 | 47,26 | 46,93 | 129 |
07 feb 2024 | 47,67 | 47,69 | 47,07 | 47,08 | 46,75 | 58 |
06 feb 2024 | 47,50 | 47,90 | 47,31 | 47,47 | 47,14 | 106 |
05 feb 2024 | 47,26 | 47,58 | 47,08 | 47,58 | 47,24 | 230 |
02 feb 2024 | 47,74 | 47,74 | 47,21 | 47,47 | 47,14 | 893 |
01 feb 2024 | 48,15 | 48,15 | 46,39 | 46,90 | 46,57 | 180 |
31 gen 2024 | 49,02 | 49,33 | 48,21 | 48,43 | 48,09 | 2.976 |
30 gen 2024 | 47,05 | 47,72 | 47,01 | 47,72 | 47,38 | 5.332 |
29 gen 2024 | 47,32 | 47,54 | 46,78 | 46,86 | 46,53 | 345 |
26 gen 2024 | 47,33 | 47,50 | 47,13 | 47,35 | 47,02 | 280 |
25 gen 2024 | 46,82 | 47,10 | 46,72 | 46,99 | 46,66 | 141 |
25 gen 2024 | 0.365 Dividendo |
24 gen 2024 | 46,99 | 47,30 | 46,83 | 46,87 | 46,17 | 608 |
23 gen 2024 | 46,82 | 47,01 | 46,48 | 46,54 | 45,85 | 67 |
22 gen 2024 | 46,24 | 46,71 | 46,13 | 46,59 | 45,90 | 4.504 |
19 gen 2024 | 46,25 | 46,25 | 45,66 | 46,11 | 45,43 | 1.821 |
18 gen 2024 | 45,23 | 45,63 | 45,21 | 45,57 | 44,90 | 70 |
17 gen 2024 | 44,90 | 45,71 | 44,84 | 45,39 | 44,72 | 1.884 |
16 gen 2024 | 45,19 | 45,52 | 45,08 | 45,27 | 44,60 | 247 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 45,55 | 45,55 | 45,30 | 45,50 | 44,83 | 57 |
11 gen 2024 | 45,00 | 45,26 | 44,86 | 45,11 | 44,44 | 191 |
10 gen 2024 | 45,45 | 45,45 | 44,91 | 45,12 | 44,45 | 98 |
09 gen 2024 | 45,11 | 45,63 | 44,96 | 45,21 | 44,54 | 312 |
08 gen 2024 | 45,82 | 45,87 | 45,29 | 45,29 | 44,62 | 367 |
05 gen 2024 | 46,16 | 46,16 | 45,97 | 45,97 | 45,29 | 55 |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | 46,32 | 46,50 | 46,00 | 46,50 | 45,81 | 317 |
02 gen 2024 | 45,28 | 45,72 | 45,17 | 45,63 | 44,95 | 144 |
29 dic 2023 | 45,26 | 45,47 | 45,22 | 45,25 | 44,58 | 94 |
28 dic 2023 | 45,44 | 45,49 | 45,14 | 45,37 | 44,70 | 277 |
27 dic 2023 | 45,13 | 45,13 | 45,09 | 45,09 | 44,42 | 345 |
22 dic 2023 | 44,57 | 45,31 | 44,57 | 44,95 | 44,29 | 95 |
21 dic 2023 | 44,58 | 44,75 | 44,40 | 44,51 | 43,85 | 175 |
20 dic 2023 | 44,61 | 44,82 | 44,41 | 44,79 | 44,13 | 52 |
19 dic 2023 | 43,97 | 44,76 | 43,97 | 44,69 | 44,03 | 158 |
18 dic 2023 | 43,55 | 44,39 | 43,55 | 44,27 | 43,62 | 168 |
15 dic 2023 | 43,69 | 43,95 | 43,51 | 43,55 | 42,91 | 199 |
14 dic 2023 | 44,92 | 44,92 | 44,10 | 44,27 | 43,62 | 180 |
13 dic 2023 | 44,87 | 45,29 | 44,65 | 45,28 | 44,61 | 84 |
12 dic 2023 | 44,93 | 45,57 | 44,56 | 45,40 | 44,73 | 1.065 |
11 dic 2023 | 43,23 | 44,80 | 43,19 | 44,71 | 44,05 | 2.282 |
08 dic 2023 | 42,76 | 42,94 | 42,63 | 42,78 | 42,15 | 203 |
07 dic 2023 | 42,72 | 42,72 | 42,49 | 42,62 | 41,99 | 68 |
06 dic 2023 | 42,56 | 42,79 | 42,11 | 42,36 | 41,73 | 1.377 |
*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...