Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 49,51 | 49,49 | 49,46 | 49,46 | 49,46 | 6 |
26 mar 2024 | 49,49 | 49,53 | 49,46 | 49,51 | 49,51 | 626 |
25 mar 2024 | 49,58 | 49,48 | 49,37 | 49,45 | 49,45 | 465 |
22 mar 2024 | 49,60 | 49,76 | 49,59 | 49,65 | 49,65 | 1.015 |
21 mar 2024 | 49,33 | 49,63 | 49,22 | 49,63 | 49,63 | 235 |
20 mar 2024 | 48,78 | 49,00 | 48,85 | 48,92 | 48,92 | 534 |
19 mar 2024 | 48,61 | 48,74 | 48,44 | 48,64 | 48,64 | 538 |
18 mar 2024 | 48,24 | 48,71 | 48,27 | 48,67 | 48,67 | 323 |
15 mar 2024 | 48,57 | 48,58 | 48,10 | 48,23 | 48,23 | 2.249 |
14 mar 2024 | 48,47 | 48,57 | 48,49 | 48,49 | 48,49 | 23.454 |
13 mar 2024 | 48,57 | 48,58 | 48,40 | 48,41 | 48,41 | 25.869 |
12 mar 2024 | 48,12 | 48,41 | 48,13 | 48,36 | 48,36 | 587 |
11 mar 2024 | 47,98 | 47,97 | 47,85 | 47,94 | 47,94 | 298 |
08 mar 2024 | 48,42 | 48,53 | 48,38 | 48,47 | 48,47 | 42 |
07 mar 2024 | 47,92 | 48,34 | 47,89 | 48,34 | 48,34 | 556 |
06 mar 2024 | 48,01 | 48,10 | 48,00 | 48,10 | 48,10 | 2.202 |
05 mar 2024 | 48,39 | 48,00 | 47,93 | 47,93 | 47,93 | 879 |
04 mar 2024 | 48,51 | 48,51 | 48,41 | 48,42 | 48,42 | 528 |
01 mar 2024 | 48,36 | 48,41 | 48,26 | 48,41 | 48,41 | 578 |
29 feb 2024 | 47,87 | 48,09 | 48,05 | 48,09 | 48,09 | 671 |
28 feb 2024 | 47,98 | 47,97 | 47,92 | 47,96 | 47,96 | 822 |
27 feb 2024 | 47,87 | 47,90 | 47,83 | 47,83 | 47,83 | 1.027 |
26 feb 2024 | 48,08 | 48,03 | 47,99 | 48,03 | 48,03 | 382 |
23 feb 2024 | 48,16 | 48,29 | 48,09 | 48,27 | 48,27 | 604 |
22 feb 2024 | 47,41 | 48,01 | 47,56 | 48,01 | 48,01 | 1.700 |
21 feb 2024 | 47,15 | 47,03 | 46,99 | 47,03 | 47,03 | 359 |
20 feb 2024 | 47,46 | 47,44 | 47,03 | 47,08 | 47,08 | 850 |
19 feb 2024 | 47,58 | 47,64 | 47,56 | 47,64 | 47,64 | 854 |
16 feb 2024 | 47,90 | 47,90 | 47,89 | 47,90 | 47,90 | 1 |
15 feb 2024 | 47,83 | 47,76 | 47,61 | 47,65 | 47,65 | 958 |
14 feb 2024 | 47,46 | 47,60 | 47,45 | 47,55 | 47,55 | 5.072 |
13 feb 2024 | 47,74 | 47,66 | 47,42 | 47,51 | 47,51 | 3.828 |
12 feb 2024 | 47,66 | 47,94 | 47,70 | 47,83 | 47,83 | 5.228 |
09 feb 2024 | 47,48 | 47,54 | 47,54 | 47,54 | 47,54 | 854 |
08 feb 2024 | 47,47 | 47,47 | 47,45 | 47,45 | 47,45 | 872 |
07 feb 2024 | 47,08 | 47,38 | 47,38 | 47,38 | 47,38 | 1.441 |
06 feb 2024 | 47,03 | 47,09 | 47,09 | 47,09 | 47,09 | 514 |
05 feb 2024 | 47,00 | 47,04 | 46,91 | 46,92 | 46,92 | 2.926 |
02 feb 2024 | 46,29 | 46,91 | 46,39 | 46,91 | 46,91 | 3.320 |
01 feb 2024 | 46,10 | 46,10 | 45,88 | 45,88 | 45,88 | 3.035 |
31 gen 2024 | 46,62 | 46,28 | 46,04 | 46,28 | 46,28 | 3.427 |
30 gen 2024 | 46,57 | 46,50 | 46,40 | 46,47 | 46,47 | 1.239 |
29 gen 2024 | 46,17 | 46,34 | 46,20 | 46,34 | 46,34 | 2.259 |
26 gen 2024 | 46,03 | 46,17 | 46,04 | 46,17 | 46,17 | 514 |
25 gen 2024 | 45,84 | 46,21 | 46,19 | 46,21 | 46,21 | 397 |
24 gen 2024 | 45,96 | 45,97 | 45,83 | 45,89 | 45,89 | 1.651 |
23 gen 2024 | 45,56 | 45,82 | 45,75 | 45,82 | 45,82 | 1.333 |
22 gen 2024 | 45,55 | 45,65 | 45,61 | 45,63 | 45,63 | 2.060 |
19 gen 2024 | 45,00 | 45,18 | 45,07 | 45,09 | 45,09 | 2.786 |
18 gen 2024 | 44,50 | 44,84 | 44,84 | 44,84 | 44,84 | 425 |
17 gen 2024 | 44,65 | 44,70 | 44,70 | 44,70 | 44,70 | 1.100 |
16 gen 2024 | 44,65 | 44,90 | 44,68 | 44,88 | 44,88 | 282 |
15 gen 2024 | 44,63 | 44,67 | 44,58 | 44,63 | 44,63 | 941 |
12 gen 2024 | 44,50 | 44,64 | 44,58 | 44,64 | 44,64 | 3.293 |
11 gen 2024 | 44,72 | 44,47 | 44,34 | 44,34 | 44,34 | 1.580 |
10 gen 2024 | 44,37 | 44,46 | 44,44 | 44,45 | 44,45 | 3.017 |
09 gen 2024 | 44,40 | 44,46 | 44,38 | 44,39 | 44,39 | 548 |
08 gen 2024 | 43,88 | 44,01 | 43,79 | 44,01 | 44,01 | 95 |
05 gen 2024 | 43,88 | 43,90 | 43,87 | 43,90 | 43,90 | 1.120 |
04 gen 2024 | 44,09 | 44,06 | 44,06 | 44,06 | 44,06 | 779 |
03 gen 2024 | 44,28 | 44,18 | 44,12 | 44,18 | 44,18 | 945 |
02 gen 2024 | 44,24 | 44,31 | 44,20 | 44,20 | 44,20 | 3.527 |
29 dic 2023 | 44,29 | 44,30 | 44,00 | 44,14 | 44,14 | 8.302 |
28 dic 2023 | 44,11 | 44,16 | 44,08 | 44,15 | 44,15 | 1.994 |
27 dic 2023 | 44,27 | 44,20 | 43,86 | 43,86 | 43,86 | 5.107 |
22 dic 2023 | 44,08 | 44,24 | 44,18 | 44,24 | 44,24 | 10.230 |
21 dic 2023 | 44,14 | 44,01 | 44,01 | 44,01 | 44,01 | 9.241 |
20 dic 2023 | 44,48 | 44,47 | 44,40 | 44,40 | 44,40 | 10.641 |
19 dic 2023 | 44,28 | 44,33 | 44,33 | 44,33 | 44,33 | 1.120 |
18 dic 2023 | 44,25 | 44,33 | 44,22 | 44,33 | 44,33 | 1.798 |
15 dic 2023 | 44,01 | 44,23 | 44,08 | 44,23 | 44,23 | 3.544 |
14 dic 2023 | 44,26 | 44,23 | 43,85 | 43,85 | 43,85 | 3.761 |
13 dic 2023 | 44,06 | 44,04 | 44,04 | 44,04 | 44,04 | 3.953 |
12 dic 2023 | 43,24 | 43,83 | 43,83 | 43,83 | 43,83 | 3.960 |
12 dic 2023 | 0.46 Dividendo |
11 dic 2023 | 44,17 | 44,25 | 44,08 | 44,23 | 43,77 | 2.080 |
08 dic 2023 | 43,81 | 44,05 | 43,98 | 43,98 | 43,52 | 2.039 |
07 dic 2023 | 43,60 | 43,81 | 43,57 | 43,81 | 43,35 | 1.432 |
06 dic 2023 | 43,82 | 43,81 | 43,68 | 43,80 | 43,34 | 2.612 |
05 dic 2023 | 43,50 | 43,71 | 43,68 | 43,68 | 43,22 | 1.311 |
04 dic 2023 | 43,60 | 43,48 | 43,36 | 43,44 | 42,98 | 1.158 |
01 dic 2023 | 43,14 | 43,49 | 43,27 | 43,46 | 43,01 | 4.673 |
30 nov 2023 | 42,89 | 43,01 | 43,01 | 43,01 | 42,57 | 1.470 |
29 nov 2023 | 42,85 | 43,00 | 42,86 | 42,86 | 42,42 | 880 |
28 nov 2023 | 42,89 | 42,86 | 42,76 | 42,76 | 42,31 | 434 |
27 nov 2023 | 42,83 | 42,95 | 42,90 | 42,93 | 42,48 | 804 |
24 nov 2023 | 43,12 | 42,98 | 42,94 | 42,94 | 42,50 | 6.272 |
23 nov 2023 | 43,06 | 43,06 | 43,06 | 43,06 | 42,62 | - |
22 nov 2023 | 42,83 | 43,25 | 43,21 | 43,21 | 42,76 | 3.198 |
21 nov 2023 | 42,83 | 42,78 | 42,78 | 42,78 | 42,33 | 1.408 |
20 nov 2023 | 42,62 | 42,72 | 42,70 | 42,70 | 42,26 | 355 |
17 nov 2023 | 42,96 | 42,71 | 42,70 | 42,71 | 42,26 | 6.820 |
16 nov 2023 | 42,83 | 42,69 | 42,67 | 42,67 | 42,23 | 9.422 |
15 nov 2023 | 42,77 | 42,98 | 42,85 | 42,98 | 42,53 | 12.387 |
14 nov 2023 | 42,47 | 42,75 | 42,49 | 42,75 | 42,30 | 4.916 |
13 nov 2023 | 42,33 | 42,53 | 42,48 | 42,53 | 42,09 | 1.052 |
10 nov 2023 | 42,10 | 42,25 | 42,04 | 42,25 | 41,81 | 3.793 |
09 nov 2023 | 42,11 | 42,17 | 42,17 | 42,17 | 41,74 | 1.060 |
08 nov 2023 | 42,11 | 42,21 | 42,09 | 42,09 | 41,65 | 1.098 |
07 nov 2023 | 41,96 | 42,25 | 42,07 | 42,25 | 41,81 | 1.107 |
*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...