Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 48,44 | 49,72 | 48,18 | 48,18 | 48,18 | 13.152 |
16 apr 2024 | 48,82 | 48,80 | 47,94 | 48,60 | 48,60 | 20.390 |
15 apr 2024 | 49,38 | 50,10 | 49,00 | 49,84 | 49,84 | 17.285 |
12 apr 2024 | 49,24 | 49,76 | 48,84 | 48,97 | 48,97 | 20.198 |
11 apr 2024 | 49,41 | 49,56 | 48,44 | 49,07 | 49,07 | 39.102 |
10 apr 2024 | 49,48 | 49,92 | 48,76 | 49,18 | 49,18 | 18.285 |
09 apr 2024 | 49,16 | 49,65 | 48,96 | 49,19 | 49,19 | 121.302 |
08 apr 2024 | 48,78 | 49,42 | 48,50 | 49,14 | 49,14 | 91.189 |
05 apr 2024 | 47,87 | 49,00 | 47,90 | 48,72 | 48,72 | 14.604 |
04 apr 2024 | 48,67 | 49,72 | 48,64 | 49,72 | 49,72 | 97.024 |
03 apr 2024 | 47,95 | 48,66 | 47,78 | 48,38 | 48,38 | 15.327 |
02 apr 2024 | 48,13 | 49,08 | 47,88 | 48,58 | 48,58 | 13.103 |
28 mar 2024 | 48,94 | 49,19 | 47,48 | 47,94 | 47,94 | 27.623 |
28 mar 2024 | 1.35 Dividendo |
27 mar 2024 | 49,85 | 50,10 | 49,42 | 49,80 | 48,45 | 9.535 |
26 mar 2024 | 49,01 | 49,97 | 49,17 | 49,84 | 48,49 | 8.379 |
25 mar 2024 | 49,10 | 49,28 | 48,38 | 49,22 | 47,89 | 26.079 |
22 mar 2024 | 49,68 | 50,46 | 49,27 | 49,42 | 48,08 | 37.520 |
21 mar 2024 | 49,99 | 50,28 | 49,34 | 50,21 | 48,85 | 16.294 |
20 mar 2024 | 49,88 | 50,04 | 49,40 | 49,91 | 48,55 | 4.299 |
19 mar 2024 | 49,39 | 50,14 | 49,33 | 50,06 | 48,70 | 7.068 |
18 mar 2024 | 49,35 | 50,02 | 49,40 | 49,57 | 48,22 | 92.037 |
15 mar 2024 | 49,28 | 49,88 | 49,19 | 49,71 | 48,36 | 9.279 |
14 mar 2024 | 48,97 | 49,80 | 48,52 | 49,41 | 48,07 | 18.987 |
13 mar 2024 | 49,74 | 49,85 | 48,89 | 49,20 | 47,87 | 51.471 |
12 mar 2024 | 49,26 | 49,79 | 48,45 | 48,63 | 47,32 | 3.380 |
11 mar 2024 | 49,45 | 49,59 | 49,00 | 49,33 | 47,99 | 4.771 |
08 mar 2024 | 49,42 | 49,74 | 49,33 | 49,69 | 48,34 | 6.183 |
07 mar 2024 | 47,83 | 49,54 | 47,63 | 47,75 | 46,46 | 16.184 |
06 mar 2024 | 47,83 | 48,09 | 47,56 | 47,99 | 46,69 | 395.715 |
05 mar 2024 | 47,63 | 48,27 | 47,41 | 47,90 | 46,60 | 21.030 |
04 mar 2024 | 48,08 | 48,30 | 47,44 | 48,24 | 46,93 | 8.644 |
01 mar 2024 | 47,43 | 48,35 | 47,60 | 47,87 | 46,57 | 12.372 |
29 feb 2024 | 47,78 | 47,86 | 47,20 | 47,60 | 46,31 | 16.891 |
28 feb 2024 | 47,69 | 48,06 | 47,37 | 47,83 | 46,54 | 51.695 |
27 feb 2024 | 48,44 | 48,55 | 47,37 | 47,84 | 46,54 | 7.442 |
26 feb 2024 | 48,24 | 48,54 | 48,02 | 48,51 | 47,20 | 9.680 |
23 feb 2024 | 48,55 | 48,64 | 48,20 | 48,43 | 47,12 | 6.680 |
22 feb 2024 | 48,44 | 48,60 | 48,17 | 48,45 | 47,13 | 121.453 |
21 feb 2024 | 47,71 | 48,30 | 47,20 | 47,97 | 46,67 | 17.783 |
20 feb 2024 | 47,78 | 48,30 | 47,42 | 47,49 | 46,20 | 16.414 |
19 feb 2024 | 47,88 | 48,14 | 47,29 | 47,97 | 46,67 | 97.503 |
16 feb 2024 | 47,51 | 48,42 | 47,72 | 48,07 | 46,77 | 12.953 |
15 feb 2024 | 46,96 | 47,40 | 46,86 | 47,19 | 45,91 | 12.337 |
14 feb 2024 | 45,40 | 46,60 | 45,38 | 46,22 | 44,96 | 15.267 |
13 feb 2024 | 44,97 | 45,69 | 44,64 | 45,09 | 43,87 | 19.976 |
12 feb 2024 | 45,81 | 46,23 | 45,10 | 45,63 | 44,39 | 23.027 |
09 feb 2024 | 46,01 | 46,62 | 45,77 | 46,15 | 44,90 | 103.318 |
08 feb 2024 | 45,48 | 46,32 | 45,46 | 45,99 | 44,75 | 34.099 |
07 feb 2024 | 45,19 | 45,54 | 44,92 | 45,46 | 44,23 | 10.108 |
06 feb 2024 | 44,47 | 45,22 | 44,49 | 44,86 | 43,65 | 14.438 |
05 feb 2024 | 43,43 | 44,23 | 42,91 | 43,22 | 42,05 | 29.196 |
02 feb 2024 | 42,22 | 43,70 | 42,00 | 43,70 | 42,52 | 3.264 |
01 feb 2024 | 39,26 | 41,07 | 40,10 | 40,63 | 39,53 | 3.586 |
31 gen 2024 | 40,08 | 40,54 | 39,84 | 39,95 | 38,86 | 29.664 |
30 gen 2024 | 40,17 | 40,23 | 39,88 | 40,08 | 39,00 | 18.485 |
29 gen 2024 | 40,06 | 40,07 | 39,76 | 40,02 | 38,94 | 8.017 |
26 gen 2024 | 40,12 | 40,30 | 39,79 | 40,09 | 39,00 | 26.529 |
25 gen 2024 | 39,44 | 40,07 | 39,58 | 40,04 | 38,96 | 21.006 |
24 gen 2024 | 39,52 | 39,65 | 39,14 | 39,51 | 38,44 | 12.172 |
23 gen 2024 | 39,53 | 39,94 | 38,93 | 39,21 | 38,14 | 7.694 |
22 gen 2024 | 39,29 | 39,56 | 39,20 | 39,46 | 38,39 | 22.227 |
19 gen 2024 | 39,04 | 39,44 | 38,83 | 38,96 | 37,91 | 16.337 |
18 gen 2024 | 38,65 | 38,93 | 38,43 | 38,88 | 37,83 | 10.799 |
17 gen 2024 | 38,61 | 38,59 | 38,26 | 38,56 | 37,52 | 17.594 |
16 gen 2024 | 38,94 | 39,01 | 38,58 | 38,85 | 37,80 | 11.571 |
15 gen 2024 | 39,21 | 39,48 | 39,00 | 39,16 | 38,10 | 16.281 |
12 gen 2024 | 38,70 | 39,37 | 38,90 | 39,16 | 38,10 | 30.409 |
11 gen 2024 | 39,47 | 39,75 | 38,31 | 38,41 | 37,37 | 22.607 |
10 gen 2024 | 38,58 | 39,41 | 38,23 | 38,65 | 37,60 | 28.188 |
09 gen 2024 | 38,74 | 39,21 | 38,64 | 39,02 | 37,96 | 81.518 |
08 gen 2024 | 38,40 | 38,98 | 38,32 | 38,73 | 37,68 | 20.542 |
05 gen 2024 | 39,25 | 39,24 | 38,11 | 38,35 | 37,31 | 23.704 |
04 gen 2024 | 39,17 | 39,72 | 39,39 | 39,46 | 38,39 | 16.248 |
03 gen 2024 | 39,78 | 40,16 | 39,00 | 39,51 | 38,44 | 19.464 |
02 gen 2024 | 40,79 | 41,08 | 39,68 | 39,92 | 38,84 | 12.023 |
29 dic 2023 | 40,79 | 41,25 | 40,76 | 41,05 | 39,94 | 10.649 |
28 dic 2023 | 40,00 | 41,13 | 40,01 | 40,33 | 39,24 | 12.397 |
27 dic 2023 | 39,75 | 39,94 | 39,60 | 39,76 | 38,68 | 9.231 |
22 dic 2023 | 39,31 | 39,60 | 39,22 | 39,60 | 38,53 | 4.249 |
21 dic 2023 | 39,22 | 39,46 | 39,20 | 39,46 | 38,39 | 12.398 |
20 dic 2023 | 39,06 | 39,45 | 39,01 | 39,42 | 38,35 | 8.837 |
19 dic 2023 | 38,53 | 39,11 | 38,55 | 38,87 | 37,82 | 6.623 |
18 dic 2023 | 38,26 | 38,91 | 38,16 | 38,82 | 37,77 | 19.845 |
15 dic 2023 | 39,05 | 39,17 | 38,26 | 38,44 | 37,40 | 72.024 |
14 dic 2023 | 37,78 | 38,21 | 37,62 | 37,96 | 36,93 | 26.273 |
13 dic 2023 | 37,53 | 37,62 | 37,35 | 37,50 | 36,48 | 5.536 |
12 dic 2023 | 37,44 | 37,66 | 37,26 | 37,55 | 36,53 | 6.080 |
11 dic 2023 | 37,39 | 37,64 | 37,20 | 37,61 | 36,59 | 13.302 |
08 dic 2023 | 36,98 | 37,64 | 36,97 | 37,05 | 36,05 | 7.336 |
07 dic 2023 | 36,97 | 37,29 | 36,99 | 37,16 | 36,15 | 7.394 |
06 dic 2023 | - | - | - | - | - | - |
05 dic 2023 | 36,38 | 37,04 | 36,50 | 37,02 | 36,02 | 11.841 |
04 dic 2023 | 36,49 | 36,82 | 36,37 | 36,61 | 35,62 | 10.562 |
01 dic 2023 | 36,33 | 36,74 | 36,43 | 36,64 | 35,65 | 15.604 |
30 nov 2023 | 36,22 | 36,30 | 36,00 | 36,30 | 35,32 | 27.010 |
29 nov 2023 | 35,72 | 36,40 | 35,96 | 36,21 | 35,22 | 15.902 |
28 nov 2023 | 35,19 | 35,80 | 35,10 | 35,74 | 34,77 | 17.893 |
27 nov 2023 | 35,19 | 35,58 | 35,17 | 35,31 | 34,35 | 28.719 |
24 nov 2023 | 35,03 | 35,35 | 34,96 | 35,27 | 34,31 | 20.356 |
*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...