Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 apr 2024 | 0,00 | 0,00 | 0,00 | 44,69 | 44,69 | 418 |
26 apr 2024 | 43,84 | 44,12 | 43,80 | 44,12 | 44,12 | 696 |
25 apr 2024 | 43,23 | 43,40 | 43,21 | 43,31 | 43,31 | 196 |
24 apr 2024 | 43,05 | 43,38 | 43,02 | 43,35 | 43,35 | 733 |
23 apr 2024 | 43,30 | 43,67 | 43,01 | 43,55 | 43,55 | 19 |
22 apr 2024 | 42,88 | 43,05 | 42,88 | 43,05 | 43,05 | 64 |
19 apr 2024 | 42,85 | 43,29 | 42,85 | 42,99 | 42,99 | 496 |
18 apr 2024 | 42,46 | 42,83 | 42,24 | 42,42 | 42,42 | 349 |
17 apr 2024 | 41,75 | 42,12 | 41,61 | 42,12 | 42,12 | 504 |
16 apr 2024 | 41,74 | 42,03 | 41,45 | 42,03 | 42,03 | 291 |
15 apr 2024 | 42,83 | 43,07 | 42,20 | 42,26 | 42,26 | 1.033 |
12 apr 2024 | 42,93 | 42,96 | 42,69 | 42,94 | 42,94 | 867 |
11 apr 2024 | 42,82 | 43,07 | 42,70 | 43,07 | 43,07 | 834 |
10 apr 2024 | 42,88 | 43,03 | 41,97 | 42,05 | 42,05 | 95 |
09 apr 2024 | 43,62 | 43,71 | 43,37 | 43,44 | 43,44 | 136 |
08 apr 2024 | 43,20 | 43,51 | 42,98 | 43,50 | 43,50 | 70 |
05 apr 2024 | 42,46 | 43,02 | 42,46 | 42,88 | 42,88 | 969 |
04 apr 2024 | 43,36 | 43,63 | 43,36 | 43,41 | 43,41 | 4.350 |
03 apr 2024 | 42,70 | 42,85 | 42,70 | 42,81 | 42,81 | 154 |
02 apr 2024 | 42,59 | 43,05 | 42,53 | 42,84 | 42,84 | 872 |
28 mar 2024 | 43,74 | 43,85 | 43,51 | 43,55 | 43,55 | 681 |
28 mar 2024 | 0.45 Dividendo |
27 mar 2024 | 43,11 | 43,35 | 42,80 | 43,30 | 42,85 | 1.194 |
26 mar 2024 | 42,67 | 42,87 | 42,58 | 42,65 | 42,21 | 535 |
25 mar 2024 | 43,60 | 43,60 | 42,71 | 42,71 | 42,26 | 1.716 |
22 mar 2024 | 44,10 | 44,10 | 43,26 | 43,26 | 42,81 | 2.201 |
21 mar 2024 | 43,74 | 43,80 | 43,27 | 43,27 | 42,82 | 3.211 |
20 mar 2024 | 43,04 | 43,16 | 42,90 | 43,16 | 42,71 | 577 |
19 mar 2024 | 42,87 | 42,94 | 42,41 | 42,94 | 42,49 | 175 |
18 mar 2024 | 43,04 | 43,04 | 42,47 | 42,49 | 42,05 | 1.304 |
15 mar 2024 | 42,48 | 42,53 | 42,26 | 42,34 | 41,90 | 452 |
14 mar 2024 | 43,01 | 43,31 | 42,45 | 42,63 | 42,19 | 1.633 |
13 mar 2024 | 43,70 | 43,82 | 43,40 | 43,40 | 42,95 | 766 |
12 mar 2024 | 43,95 | 44,10 | 43,63 | 43,63 | 43,18 | 53 |
11 mar 2024 | 44,34 | 44,48 | 44,10 | 44,42 | 43,96 | 262 |
08 mar 2024 | 43,71 | 44,03 | 43,71 | 43,87 | 43,41 | 329 |
07 mar 2024 | 43,72 | 43,72 | 43,25 | 43,43 | 42,98 | 291 |
06 mar 2024 | 43,44 | 43,44 | 43,18 | 43,31 | 42,86 | 1.522 |
05 mar 2024 | 43,84 | 44,79 | 43,39 | 43,62 | 43,16 | 1.574 |
04 mar 2024 | 44,02 | 44,14 | 43,35 | 44,14 | 43,68 | 64 |
01 mar 2024 | 42,30 | 43,80 | 42,23 | 43,80 | 43,34 | 9.785 |
29 feb 2024 | 42,92 | 42,92 | 42,08 | 42,08 | 41,64 | 326 |
28 feb 2024 | 42,45 | 42,98 | 42,36 | 42,80 | 42,36 | 18 |
27 feb 2024 | 43,25 | 43,25 | 42,67 | 42,80 | 42,36 | 419 |
26 feb 2024 | 43,70 | 44,08 | 43,23 | 43,23 | 42,78 | 287 |
23 feb 2024 | 44,03 | 44,37 | 44,03 | 44,37 | 43,91 | 201 |
22 feb 2024 | 43,77 | 44,12 | 43,62 | 44,12 | 43,66 | 1.413 |
21 feb 2024 | 42,93 | 43,89 | 42,83 | 43,89 | 43,43 | 1.352 |
20 feb 2024 | 43,85 | 43,99 | 42,90 | 42,96 | 42,52 | 422 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 44,21 | 44,36 | 43,50 | 44,35 | 43,89 | 113 |
15 feb 2024 | 43,97 | 44,40 | 42,55 | 44,40 | 43,94 | 1.136 |
14 feb 2024 | 44,97 | 46,08 | 44,97 | 46,05 | 45,57 | 1.602 |
13 feb 2024 | 43,97 | 44,06 | 43,68 | 44,06 | 43,60 | 1.033 |
12 feb 2024 | 45,79 | 45,79 | 45,23 | 45,44 | 44,97 | 43 |
09 feb 2024 | 46,36 | 46,36 | 45,09 | 45,17 | 44,70 | 47 |
08 feb 2024 | 45,06 | 45,51 | 44,99 | 45,51 | 45,04 | 1.294 |
07 feb 2024 | 45,06 | 45,06 | 44,78 | 44,78 | 44,31 | 4 |
06 feb 2024 | 44,77 | 45,55 | 44,58 | 45,23 | 44,76 | 16 |
05 feb 2024 | 45,41 | 45,52 | 45,00 | 45,15 | 44,68 | 281 |
02 feb 2024 | 46,61 | 46,83 | 45,80 | 46,13 | 45,65 | 1.199 |
01 feb 2024 | 46,36 | 46,36 | 46,09 | 46,16 | 45,68 | 39 |
31 gen 2024 | 47,11 | 47,33 | 47,05 | 47,05 | 46,56 | 1 |
30 gen 2024 | 48,09 | 48,24 | 47,05 | 47,30 | 46,81 | 181 |
29 gen 2024 | 47,23 | 47,49 | 47,20 | 47,47 | 46,98 | 13 |
26 gen 2024 | 47,87 | 47,87 | 47,43 | 47,64 | 47,14 | 791 |
25 gen 2024 | 48,28 | 48,28 | 47,29 | 47,44 | 46,95 | 569 |
24 gen 2024 | 48,14 | 48,14 | 47,27 | 47,79 | 47,29 | 102 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 48,43 | 48,62 | 48,38 | 48,49 | 47,99 | 51 |
19 gen 2024 | 47,90 | 47,90 | 47,43 | 47,72 | 47,22 | 542 |
18 gen 2024 | 48,31 | 48,31 | 47,79 | 47,79 | 47,30 | 12 |
17 gen 2024 | 48,56 | 49,15 | 47,10 | 47,47 | 46,97 | 394 |
16 gen 2024 | 49,43 | 49,93 | 49,42 | 49,68 | 49,16 | 200.663 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 48,23 | 48,95 | 48,23 | 48,85 | 48,34 | 127 |
11 gen 2024 | 49,16 | 49,16 | 47,93 | 47,98 | 47,48 | 309 |
10 gen 2024 | 48,30 | 48,65 | 48,06 | 48,57 | 48,07 | 89 |
09 gen 2024 | 48,20 | 48,46 | 48,02 | 48,16 | 47,66 | 45 |
08 gen 2024 | 48,71 | 48,71 | 48,60 | 48,60 | 48,09 | 151 |
05 gen 2024 | 48,90 | 49,16 | 48,90 | 49,15 | 48,64 | 232 |
04 gen 2024 | 49,99 | 49,99 | 49,81 | 49,81 | 49,29 | 307 |
03 gen 2024 | 49,90 | 50,19 | 49,66 | 50,04 | 49,52 | 450 |
02 gen 2024 | 49,73 | 50,47 | 49,54 | 50,47 | 49,95 | 46 |
29 dic 2023 | 50,04 | 50,31 | 50,04 | 50,17 | 49,65 | 169 |
29 dic 2023 | 0.45 Dividendo |
28 dic 2023 | 50,73 | 50,75 | 50,44 | 50,70 | 49,73 | 62 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 49,50 | 50,22 | 48,64 | 50,02 | 49,06 | 186 |
21 dic 2023 | 48,61 | 49,34 | 48,58 | 49,00 | 48,06 | 46 |
20 dic 2023 | 49,76 | 50,10 | 49,65 | 49,78 | 48,82 | 269 |
19 dic 2023 | 49,61 | 49,96 | 49,57 | 49,96 | 49,00 | 10 |
18 dic 2023 | 49,79 | 49,79 | 48,99 | 49,17 | 48,23 | 17 |
15 dic 2023 | 50,13 | 50,56 | 49,18 | 49,20 | 48,26 | 831 |
14 dic 2023 | 49,46 | 50,67 | 49,25 | 50,19 | 49,23 | 1.225 |
13 dic 2023 | 46,53 | 47,09 | 46,46 | 46,99 | 46,09 | 37 |
12 dic 2023 | 46,80 | 46,80 | 46,51 | 46,65 | 45,75 | 917 |
11 dic 2023 | 46,53 | 46,73 | 46,26 | 46,72 | 45,82 | 78 |
08 dic 2023 | 46,18 | 46,76 | 46,18 | 46,70 | 45,80 | 251 |
07 dic 2023 | 46,17 | 46,29 | 46,05 | 46,21 | 45,32 | 811 |
*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...