Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 53,25 | 53,70 | 53,05 | 53,28 | 53,28 | 12.415 |
21 mag 2024 | 53,83 | 54,25 | 53,35 | 53,80 | 53,80 | 14.058 |
20 mag 2024 | 53,78 | 54,10 | 53,35 | 53,85 | 53,85 | 4.431 |
17 mag 2024 | 54,30 | 54,40 | 53,75 | 53,78 | 53,78 | 3.434 |
16 mag 2024 | 54,72 | 54,90 | 54,30 | 54,72 | 54,72 | 12.186 |
15 mag 2024 | 54,65 | 55,30 | 54,55 | 54,72 | 54,72 | 40.266 |
14 mag 2024 | 52,92 | 54,70 | 53,10 | 54,70 | 54,70 | 6.295 |
13 mag 2024 | 53,13 | 53,55 | 52,60 | 53,08 | 53,08 | 3.991 |
10 mag 2024 | 53,15 | 53,80 | 52,95 | 53,40 | 53,40 | 11.178 |
09 mag 2024 | 52,55 | 52,55 | 52,55 | 52,55 | 52,55 | - |
08 mag 2024 | 52,17 | 53,20 | 52,15 | 52,55 | 52,55 | 31.327 |
07 mag 2024 | 50,97 | 52,25 | 51,10 | 52,10 | 52,10 | 3.027 |
03 mag 2024 | 49,33 | 49,98 | 48,70 | 50,01 | 50,01 | 18.779 |
02 mag 2024 | 49,12 | 49,52 | 49,08 | 49,42 | 49,42 | 74.926 |
01 mag 2024 | 49,47 | 49,47 | 49,47 | 49,47 | 49,47 | - |
30 apr 2024 | 49,53 | 50,80 | 49,28 | 49,47 | 49,47 | 5.830 |
29 apr 2024 | 49,35 | 49,38 | 48,24 | 49,26 | 49,26 | 9.382 |
26 apr 2024 | 48,12 | 49,54 | 47,90 | 49,33 | 49,33 | 139.960 |
25 apr 2024 | 46,79 | 47,92 | 45,44 | 46,49 | 46,49 | 31.705 |
24 apr 2024 | 48,84 | 49,22 | 48,54 | 48,82 | 48,82 | 52.754 |
23 apr 2024 | 48,51 | 49,08 | 47,90 | 48,88 | 48,88 | 28.917 |
22 apr 2024 | 49,35 | 48,76 | 48,08 | 48,22 | 48,22 | 10.911 |
19 apr 2024 | 48,49 | 49,36 | 48,42 | 49,04 | 49,04 | 198.824 |
18 apr 2024 | 48,59 | 49,26 | 48,00 | 48,90 | 48,90 | 40.832 |
17 apr 2024 | 48,44 | 49,72 | 48,18 | 48,50 | 48,50 | 13.152 |
16 apr 2024 | 48,82 | 48,80 | 47,94 | 48,35 | 48,35 | 20.389 |
15 apr 2024 | 49,38 | 50,10 | 49,00 | 49,53 | 49,53 | 17.284 |
12 apr 2024 | 49,24 | 49,76 | 48,84 | 48,96 | 48,96 | 20.198 |
11 apr 2024 | 49,41 | 49,56 | 48,44 | 49,15 | 49,15 | 39.102 |
10 apr 2024 | 49,48 | 49,92 | 48,76 | 49,04 | 49,04 | 18.285 |
09 apr 2024 | 49,16 | 49,65 | 48,96 | 49,26 | 49,26 | 121.302 |
08 apr 2024 | 48,78 | 49,42 | 48,50 | 49,38 | 49,38 | 91.189 |
05 apr 2024 | 47,87 | 49,00 | 47,90 | 48,55 | 48,55 | 14.604 |
04 apr 2024 | 48,67 | 49,72 | 48,64 | 49,49 | 49,49 | 97.023 |
03 apr 2024 | 47,95 | 48,66 | 47,78 | 48,27 | 48,27 | 15.327 |
02 apr 2024 | 48,13 | 49,08 | 47,88 | 48,42 | 48,42 | 13.103 |
28 mar 2024 | 48,94 | 49,19 | 47,48 | 48,03 | 48,03 | 27.623 |
28 mar 2024 | 1.35 Dividendo |
27 mar 2024 | 49,85 | 50,10 | 49,42 | 49,92 | 48,57 | 9.534 |
26 mar 2024 | 49,01 | 49,97 | 49,17 | 49,90 | 48,55 | 8.379 |
25 mar 2024 | 49,10 | 49,28 | 48,38 | 49,03 | 47,70 | 26.078 |
22 mar 2024 | 49,68 | 50,46 | 49,27 | 49,62 | 48,28 | 37.520 |
21 mar 2024 | 49,99 | 50,28 | 49,34 | 49,90 | 48,56 | 16.294 |
20 mar 2024 | 49,88 | 50,04 | 49,40 | 49,89 | 48,54 | 4.299 |
19 mar 2024 | 49,39 | 50,14 | 49,33 | 50,04 | 48,69 | 7.068 |
18 mar 2024 | 49,35 | 50,02 | 49,40 | 49,70 | 48,36 | 92.036 |
15 mar 2024 | 49,28 | 49,88 | 49,19 | 49,89 | 48,54 | 23.990 |
14 mar 2024 | 48,97 | 49,80 | 48,52 | 49,74 | 48,39 | 18.986 |
13 mar 2024 | 49,74 | 49,85 | 48,89 | 49,34 | 48,01 | 51.470 |
12 mar 2024 | 49,26 | 49,79 | 48,45 | 49,51 | 48,18 | 9.085 |
11 mar 2024 | 49,45 | 49,59 | 49,00 | 49,38 | 48,04 | 4.771 |
08 mar 2024 | 49,42 | 49,74 | 49,33 | 49,22 | 47,89 | 17.400 |
07 mar 2024 | 47,83 | 49,54 | 47,63 | 49,28 | 47,95 | 16.183 |
06 mar 2024 | 47,83 | 48,09 | 47,56 | 47,65 | 46,37 | 395.715 |
05 mar 2024 | 47,63 | 48,27 | 47,41 | 47,60 | 46,31 | 21.029 |
04 mar 2024 | 48,08 | 48,30 | 47,44 | 47,47 | 46,19 | 8.643 |
01 mar 2024 | 47,43 | 48,35 | 47,60 | 48,08 | 46,77 | 12.372 |
29 feb 2024 | 47,78 | 47,86 | 47,20 | 47,26 | 45,98 | 16.890 |
28 feb 2024 | 47,69 | 48,06 | 47,37 | 47,79 | 46,50 | 51.695 |
27 feb 2024 | 48,44 | 48,55 | 47,37 | 47,43 | 46,15 | 7.442 |
26 feb 2024 | 48,24 | 48,54 | 48,02 | 48,37 | 47,06 | 9.680 |
23 feb 2024 | 48,55 | 48,64 | 48,20 | 48,30 | 46,99 | 6.680 |
22 feb 2024 | 48,44 | 48,60 | 48,17 | 48,47 | 47,16 | 121.453 |
21 feb 2024 | 47,71 | 48,30 | 47,20 | 47,74 | 46,44 | 17.783 |
20 feb 2024 | 47,78 | 48,30 | 47,42 | 47,90 | 46,61 | 16.414 |
19 feb 2024 | 47,88 | 48,14 | 47,29 | 47,71 | 46,41 | 97.502 |
16 feb 2024 | 47,51 | 48,42 | 47,72 | 47,81 | 46,51 | 12.953 |
15 feb 2024 | 46,96 | 47,40 | 46,86 | 47,12 | 45,85 | 12.337 |
14 feb 2024 | 45,40 | 46,60 | 45,38 | 46,32 | 45,07 | 15.266 |
13 feb 2024 | 44,97 | 45,69 | 44,64 | 45,16 | 43,94 | 19.976 |
12 feb 2024 | 45,81 | 46,23 | 45,10 | 45,30 | 44,07 | 23.026 |
09 feb 2024 | 46,01 | 46,62 | 45,77 | 46,04 | 44,79 | 103.318 |
08 feb 2024 | 45,48 | 46,32 | 45,46 | 46,12 | 44,87 | 34.099 |
07 feb 2024 | 45,19 | 45,54 | 44,92 | 45,19 | 43,96 | 29.334 |
06 feb 2024 | 44,47 | 45,22 | 44,49 | 44,83 | 43,62 | 14.438 |
05 feb 2024 | 43,43 | 44,23 | 42,91 | 44,02 | 42,83 | 29.196 |
02 feb 2024 | 42,22 | 43,70 | 42,00 | 43,53 | 42,35 | 7.924 |
01 feb 2024 | 39,26 | 41,07 | 39,96 | 40,74 | 39,64 | 23.747 |
31 gen 2024 | 40,08 | 40,54 | 39,84 | 40,19 | 39,10 | 29.664 |
30 gen 2024 | 40,17 | 40,23 | 39,88 | 40,00 | 38,92 | 18.485 |
29 gen 2024 | 40,06 | 40,07 | 39,76 | 39,93 | 38,85 | 8.017 |
26 gen 2024 | 40,12 | 40,30 | 39,79 | 40,28 | 39,19 | 26.528 |
25 gen 2024 | 39,44 | 40,07 | 39,58 | 40,00 | 38,92 | 21.006 |
24 gen 2024 | 39,52 | 39,65 | 39,14 | 39,54 | 38,48 | 12.172 |
23 gen 2024 | 39,53 | 39,94 | 38,93 | 39,33 | 38,27 | 7.694 |
22 gen 2024 | 39,29 | 39,56 | 39,20 | 39,43 | 38,36 | 22.226 |
19 gen 2024 | 39,04 | 39,44 | 38,83 | 39,03 | 37,98 | 16.337 |
18 gen 2024 | 38,65 | 38,93 | 38,43 | 38,63 | 37,59 | 10.799 |
17 gen 2024 | 38,61 | 38,59 | 38,26 | 38,33 | 37,30 | 17.594 |
16 gen 2024 | 38,94 | 39,01 | 38,58 | 38,81 | 37,76 | 11.571 |
15 gen 2024 | 39,05 | 39,48 | 39,00 | 39,35 | 38,29 | 16.281 |
12 gen 2024 | 38,70 | 39,37 | 38,90 | 38,99 | 37,94 | 30.409 |
11 gen 2024 | 39,47 | 39,75 | 38,31 | 38,37 | 37,33 | 22.607 |
10 gen 2024 | 38,58 | 39,41 | 38,23 | 38,96 | 37,90 | 28.187 |
09 gen 2024 | 38,74 | 39,21 | 38,64 | 38,90 | 37,85 | 81.518 |
08 gen 2024 | 38,40 | 38,98 | 38,32 | 38,56 | 37,51 | 20.542 |
05 gen 2024 | 39,25 | 39,24 | 38,11 | 38,36 | 37,32 | 23.704 |
04 gen 2024 | 39,17 | 39,72 | 39,39 | 39,53 | 38,47 | 16.248 |
03 gen 2024 | 39,78 | 40,16 | 39,00 | 39,31 | 38,25 | 19.464 |
02 gen 2024 | 40,79 | 41,08 | 39,68 | 39,86 | 38,78 | 12.022 |
*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...