Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 50,62 | 52,12 | 50,78 | 51,60 | 51,60 | 83.764 |
02 mag 2024 | 50,97 | 51,78 | 50,60 | 51,32 | 51,32 | 42.058 |
01 mag 2024 | 51,20 | 51,20 | 51,20 | 51,20 | 51,20 | - |
30 apr 2024 | 51,16 | 51,62 | 50,70 | 51,20 | 51,20 | 59.384 |
29 apr 2024 | 51,27 | 51,62 | 50,96 | 51,24 | 51,24 | 59.202 |
26 apr 2024 | 49,80 | 51,44 | 49,75 | 51,39 | 51,39 | 116.327 |
25 apr 2024 | 50,54 | 50,66 | 48,90 | 49,33 | 49,33 | 100.911 |
24 apr 2024 | 50,20 | 50,82 | 49,92 | 50,76 | 50,76 | 58.662 |
23 apr 2024 | 49,74 | 50,06 | 49,54 | 49,74 | 49,74 | 35.880 |
22 apr 2024 | 51,63 | 50,52 | 49,39 | 49,81 | 49,81 | 100.255 |
22 apr 2024 | 0.7 Dividendo |
19 apr 2024 | 49,78 | 50,90 | 49,52 | 50,85 | 50,15 | 179.474 |
18 apr 2024 | 48,67 | 50,36 | 48,74 | 49,95 | 49,26 | 172.759 |
17 apr 2024 | 49,70 | 50,16 | 48,68 | 49,11 | 48,43 | 64.917 |
16 apr 2024 | 50,60 | 50,12 | 49,25 | 49,79 | 49,10 | 82.013 |
15 apr 2024 | 50,65 | 52,38 | 48,82 | 50,92 | 50,22 | 830.394 |
12 apr 2024 | 48,07 | 48,97 | 48,32 | 48,62 | 47,95 | 17.776 |
11 apr 2024 | 48,54 | 48,80 | 47,84 | 48,32 | 47,65 | 24.859 |
10 apr 2024 | 48,56 | 48,57 | 47,53 | 48,51 | 47,84 | 33.002 |
09 apr 2024 | 48,97 | 49,31 | 48,19 | 48,59 | 47,92 | 36.136 |
08 apr 2024 | 47,91 | 49,26 | 48,13 | 49,25 | 48,57 | 171.324 |
05 apr 2024 | 48,28 | 48,23 | 47,35 | 47,80 | 47,14 | 14.280 |
04 apr 2024 | 48,17 | 48,32 | 47,72 | 47,99 | 47,33 | 10.767 |
03 apr 2024 | 47,92 | 48,11 | 47,30 | 47,89 | 47,23 | 8.351 |
02 apr 2024 | 48,96 | 48,82 | 47,56 | 47,75 | 47,09 | 35.097 |
28 mar 2024 | 48,96 | 48,94 | 47,97 | 48,22 | 47,56 | 94.151 |
27 mar 2024 | 49,69 | 49,85 | 48,53 | 48,76 | 48,09 | 41.610 |
26 mar 2024 | 49,56 | 49,93 | 49,46 | 49,54 | 48,86 | 16.904 |
25 mar 2024 | 49,36 | 49,84 | 49,26 | 49,37 | 48,69 | 31.648 |
22 mar 2024 | 48,54 | 49,38 | 48,52 | 49,10 | 48,43 | 34.279 |
21 mar 2024 | 49,40 | 49,91 | 48,40 | 48,77 | 48,10 | 48.594 |
20 mar 2024 | 48,62 | 50,10 | 48,46 | 49,53 | 48,85 | 197.288 |
19 mar 2024 | 47,94 | 48,82 | 47,70 | 48,68 | 48,01 | 65.469 |
18 mar 2024 | 47,85 | 48,46 | 47,67 | 47,84 | 47,18 | 134.461 |
15 mar 2024 | 47,81 | 48,28 | 47,26 | 47,58 | 46,92 | 26.044 |
14 mar 2024 | 47,47 | 48,34 | 47,45 | 47,69 | 47,04 | 83.700 |
13 mar 2024 | 47,02 | 47,60 | 46,44 | 47,33 | 46,68 | 30.008 |
12 mar 2024 | 45,88 | 46,97 | 46,07 | 46,63 | 45,98 | 34.490 |
11 mar 2024 | 46,95 | 46,78 | 45,75 | 46,06 | 45,42 | 27.153 |
08 mar 2024 | 46,97 | 47,10 | 46,67 | 46,90 | 46,26 | 105.767 |
07 mar 2024 | 46,65 | 47,20 | 46,52 | 46,85 | 46,20 | 32.486 |
06 mar 2024 | 46,27 | 46,98 | 46,24 | 46,78 | 46,14 | 103.367 |
05 mar 2024 | 46,40 | 46,53 | 45,89 | 46,22 | 45,58 | 22.384 |
04 mar 2024 | 46,32 | 46,81 | 46,06 | 46,22 | 45,59 | 78.542 |
01 mar 2024 | 45,88 | 46,97 | 45,17 | 45,82 | 45,19 | 106.998 |
29 feb 2024 | 44,92 | 46,78 | 43,74 | 46,03 | 45,40 | 306.402 |
28 feb 2024 | 44,63 | 44,89 | 43,90 | 44,48 | 43,87 | 61.103 |
27 feb 2024 | 44,80 | 45,19 | 43,67 | 44,60 | 43,99 | 342.701 |
26 feb 2024 | 45,21 | 45,33 | 44,29 | 44,67 | 44,05 | 91.870 |
23 feb 2024 | 44,74 | 45,32 | 44,50 | 45,30 | 44,68 | 63.502 |
22 feb 2024 | 44,04 | 44,79 | 44,20 | 44,45 | 43,84 | 54.302 |
21 feb 2024 | 43,61 | 44,48 | 43,50 | 44,10 | 43,49 | 294.859 |
20 feb 2024 | 43,47 | 43,78 | 43,20 | 43,69 | 43,09 | 50.795 |
19 feb 2024 | 43,85 | 43,49 | 43,02 | 43,42 | 42,83 | 60.660 |
16 feb 2024 | 43,05 | 43,95 | 42,79 | 43,79 | 43,19 | 145.938 |
15 feb 2024 | 41,03 | 43,90 | 42,45 | 42,67 | 42,09 | 813.828 |
14 feb 2024 | 41,10 | 41,38 | 40,70 | 41,04 | 40,48 | 40.777 |
13 feb 2024 | 42,21 | 42,09 | 40,74 | 40,98 | 40,42 | 33.235 |
12 feb 2024 | 42,23 | 42,52 | 41,88 | 42,17 | 41,59 | 51.315 |
09 feb 2024 | 41,65 | 42,11 | 41,75 | 41,84 | 41,26 | 17.699 |
08 feb 2024 | 41,92 | 42,48 | 41,73 | 41,81 | 41,23 | 35.268 |
07 feb 2024 | 41,96 | 42,23 | 41,42 | 42,19 | 41,61 | 35.190 |
06 feb 2024 | 41,10 | 41,80 | 41,10 | 41,42 | 40,84 | 28.120 |
05 feb 2024 | 41,58 | 41,26 | 40,72 | 40,76 | 40,20 | 19.853 |
02 feb 2024 | 41,06 | 41,77 | 41,21 | 41,35 | 40,78 | 30.431 |
01 feb 2024 | 40,92 | 41,36 | 40,71 | 41,26 | 40,69 | 59.630 |
31 gen 2024 | 40,49 | 41,32 | 40,86 | 41,28 | 40,72 | 113.026 |
30 gen 2024 | 40,31 | 40,93 | 40,35 | 40,74 | 40,17 | 15.185 |
29 gen 2024 | 40,96 | 40,99 | 39,80 | 40,18 | 39,63 | 71.887 |
26 gen 2024 | 40,49 | 41,30 | 40,21 | 41,11 | 40,54 | 31.083 |
25 gen 2024 | 40,87 | 40,96 | 40,19 | 40,54 | 39,99 | 25.385 |
24 gen 2024 | 40,42 | 40,97 | 40,48 | 40,54 | 39,98 | 54.979 |
23 gen 2024 | 40,69 | 40,77 | 40,07 | 40,26 | 39,71 | 63.345 |
22 gen 2024 | 40,35 | 41,04 | 40,43 | 40,57 | 40,01 | 34.731 |
19 gen 2024 | 40,65 | 40,96 | 40,00 | 40,16 | 39,61 | 52.664 |
18 gen 2024 | 40,15 | 40,87 | 39,98 | 40,49 | 39,93 | 19.166 |
17 gen 2024 | 40,30 | 40,36 | 39,73 | 39,89 | 39,34 | 49.677 |
16 gen 2024 | 40,83 | 41,00 | 40,32 | 40,44 | 39,89 | 42.234 |
15 gen 2024 | 41,22 | 41,54 | 40,84 | 41,11 | 40,54 | 37.919 |
12 gen 2024 | 40,06 | 41,26 | 40,15 | 41,13 | 40,56 | 84.399 |
11 gen 2024 | 40,92 | 40,87 | 39,81 | 39,97 | 39,41 | 61.881 |
10 gen 2024 | 41,01 | 41,14 | 40,37 | 40,62 | 40,06 | 63.802 |
09 gen 2024 | 40,48 | 41,27 | 40,50 | 41,19 | 40,62 | 294.345 |
08 gen 2024 | 40,49 | 40,81 | 40,17 | 40,67 | 40,11 | 27.528 |
05 gen 2024 | 40,37 | 40,87 | 40,14 | 40,87 | 40,30 | 102.723 |
04 gen 2024 | 40,24 | 40,62 | 39,97 | 40,33 | 39,77 | 65.717 |
03 gen 2024 | 41,39 | 41,74 | 40,21 | 40,34 | 39,78 | 67.094 |
02 gen 2024 | 40,90 | 42,04 | 41,23 | 41,72 | 41,15 | 127.064 |
29 dic 2023 | 41,13 | 41,55 | 40,95 | 41,42 | 40,85 | 39.161 |
28 dic 2023 | 41,16 | 41,47 | 41,10 | 41,33 | 40,77 | 40.835 |
27 dic 2023 | 40,60 | 41,43 | 40,81 | 40,91 | 40,35 | 59.890 |
22 dic 2023 | 40,69 | 40,99 | 40,30 | 40,67 | 40,12 | 61.490 |
21 dic 2023 | 40,19 | 40,83 | 39,34 | 40,82 | 40,26 | 47.029 |
20 dic 2023 | 40,67 | 40,94 | 40,40 | 40,65 | 40,10 | 92.906 |
19 dic 2023 | 39,81 | 40,80 | 39,84 | 40,54 | 39,99 | 140.186 |
18 dic 2023 | 39,50 | 39,84 | 39,14 | 39,56 | 39,01 | 99.408 |
15 dic 2023 | 38,84 | 39,50 | 39,05 | 39,23 | 38,69 | 31.702 |
14 dic 2023 | 38,56 | 39,94 | 38,93 | 39,12 | 38,58 | 56.528 |
13 dic 2023 | 38,82 | 39,55 | 38,25 | 38,37 | 37,84 | 513.046 |
12 dic 2023 | 38,76 | 39,16 | 38,65 | 39,08 | 38,54 | 10.584 |
*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...