Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 50,97 | 51,78 | 50,60 | 51,02 | 51,02 | 42.402 |
01 mag 2024 | 51,20 | 51,20 | 51,20 | 51,20 | 51,20 | - |
30 apr 2024 | 51,16 | 51,62 | 50,70 | 51,18 | 51,18 | 59.385 |
29 apr 2024 | 51,27 | 51,62 | 50,96 | 51,19 | 51,19 | 59.203 |
26 apr 2024 | 49,80 | 51,44 | 49,75 | 50,57 | 50,57 | 116.328 |
25 apr 2024 | 50,54 | 50,66 | 48,90 | 49,44 | 49,44 | 100.912 |
24 apr 2024 | 50,20 | 50,82 | 49,92 | 50,48 | 50,48 | 58.663 |
23 apr 2024 | 49,74 | 50,06 | 49,54 | 49,99 | 49,99 | 35.880 |
22 apr 2024 | 51,63 | 50,52 | 49,39 | 49,59 | 49,59 | 100.256 |
22 apr 2024 | 0.7 Dividendo |
19 apr 2024 | 49,78 | 50,90 | 49,52 | 50,70 | 50,00 | 179.475 |
18 apr 2024 | 48,67 | 50,36 | 48,74 | 49,88 | 49,19 | 172.760 |
17 apr 2024 | 49,70 | 50,16 | 48,68 | 49,08 | 48,40 | 64.917 |
16 apr 2024 | 50,60 | 50,12 | 49,25 | 49,61 | 48,93 | 82.014 |
15 apr 2024 | 50,65 | 52,38 | 48,82 | 51,35 | 50,64 | 830.395 |
12 apr 2024 | 48,07 | 48,97 | 48,32 | 48,52 | 47,85 | 17.777 |
11 apr 2024 | 48,54 | 48,80 | 47,84 | 48,21 | 47,54 | 24.860 |
10 apr 2024 | 48,56 | 48,57 | 47,53 | 47,95 | 47,29 | 33.003 |
09 apr 2024 | 48,97 | 49,31 | 48,19 | 48,90 | 48,22 | 36.136 |
08 apr 2024 | 47,91 | 49,26 | 48,13 | 48,63 | 47,96 | 171.324 |
05 apr 2024 | 48,28 | 48,23 | 47,35 | 47,81 | 47,15 | 14.280 |
04 apr 2024 | 48,17 | 48,32 | 47,72 | 48,21 | 47,54 | 10.768 |
03 apr 2024 | 47,92 | 48,11 | 47,30 | 47,97 | 47,31 | 8.351 |
02 apr 2024 | 48,96 | 48,82 | 47,56 | 48,19 | 47,52 | 35.098 |
28 mar 2024 | 48,96 | 48,94 | 47,97 | 48,00 | 47,34 | 94.151 |
27 mar 2024 | 49,69 | 49,85 | 48,53 | 49,08 | 48,41 | 41.611 |
26 mar 2024 | 49,56 | 49,93 | 49,46 | 49,90 | 49,21 | 16.905 |
25 mar 2024 | 49,36 | 49,84 | 49,26 | 49,71 | 49,02 | 31.648 |
22 mar 2024 | 48,54 | 49,38 | 48,52 | 49,38 | 48,70 | 34.280 |
21 mar 2024 | 49,40 | 49,91 | 48,40 | 48,97 | 48,30 | 48.595 |
20 mar 2024 | 48,62 | 50,10 | 48,46 | 49,94 | 49,25 | 197.289 |
19 mar 2024 | 47,94 | 48,82 | 47,70 | 48,71 | 48,04 | 65.469 |
18 mar 2024 | 47,85 | 48,46 | 47,67 | 47,96 | 47,29 | 134.461 |
15 mar 2024 | 47,81 | 48,28 | 47,26 | 47,70 | 47,04 | 24.760 |
14 mar 2024 | 47,47 | 48,34 | 47,45 | 48,10 | 47,43 | 83.700 |
13 mar 2024 | 47,02 | 47,60 | 46,44 | 47,37 | 46,72 | 30.008 |
12 mar 2024 | 45,88 | 46,97 | 46,07 | 46,73 | 46,08 | 23.849 |
11 mar 2024 | 46,95 | 46,78 | 45,75 | 45,90 | 45,27 | 27.154 |
08 mar 2024 | 46,97 | 47,10 | 46,67 | 46,79 | 46,14 | 105.766 |
07 mar 2024 | 46,65 | 47,20 | 46,52 | 46,77 | 46,12 | 32.487 |
06 mar 2024 | 46,27 | 46,98 | 46,24 | 46,71 | 46,06 | 103.367 |
05 mar 2024 | 46,40 | 46,53 | 45,89 | 46,00 | 45,36 | 22.384 |
04 mar 2024 | 46,32 | 46,81 | 46,06 | 46,53 | 45,89 | 78.542 |
01 mar 2024 | 45,88 | 46,97 | 45,17 | 46,00 | 45,37 | 106.998 |
29 feb 2024 | 44,92 | 46,78 | 43,74 | 46,04 | 45,41 | 306.403 |
28 feb 2024 | 44,63 | 44,89 | 43,90 | 44,42 | 43,81 | 61.104 |
27 feb 2024 | 44,80 | 45,19 | 43,67 | 44,36 | 43,75 | 342.701 |
26 feb 2024 | 45,21 | 45,33 | 44,29 | 44,53 | 43,92 | 91.871 |
23 feb 2024 | 44,74 | 45,32 | 44,50 | 44,94 | 44,32 | 63.502 |
22 feb 2024 | 44,04 | 44,79 | 44,20 | 44,36 | 43,75 | 54.303 |
21 feb 2024 | 43,61 | 44,48 | 43,50 | 44,43 | 43,82 | 294.860 |
20 feb 2024 | 43,47 | 43,78 | 43,20 | 43,61 | 43,00 | 50.795 |
19 feb 2024 | 43,85 | 43,49 | 43,02 | 43,21 | 42,61 | 60.661 |
16 feb 2024 | 43,05 | 43,95 | 42,79 | 43,71 | 43,11 | 145.938 |
15 feb 2024 | 41,03 | 43,90 | 42,45 | 42,74 | 42,15 | 813.828 |
14 feb 2024 | 41,10 | 41,38 | 40,70 | 40,89 | 40,33 | 40.778 |
13 feb 2024 | 42,21 | 42,09 | 40,74 | 41,53 | 40,96 | 33.235 |
12 feb 2024 | 42,23 | 42,52 | 41,88 | 41,94 | 41,36 | 51.315 |
09 feb 2024 | 41,65 | 42,11 | 41,75 | 41,98 | 41,40 | 17.700 |
08 feb 2024 | 41,92 | 42,48 | 41,73 | 42,05 | 41,46 | 35.269 |
07 feb 2024 | 41,96 | 42,23 | 41,42 | 41,86 | 41,28 | 35.190 |
06 feb 2024 | 41,10 | 41,80 | 41,10 | 41,48 | 40,91 | 28.120 |
05 feb 2024 | 41,58 | 41,26 | 40,72 | 40,82 | 40,25 | 19.854 |
02 feb 2024 | 41,06 | 41,77 | 41,21 | 41,30 | 40,73 | 28.579 |
01 feb 2024 | 40,92 | 41,36 | 40,71 | 41,01 | 40,44 | 29.303 |
31 gen 2024 | 40,49 | 41,32 | 40,86 | 41,24 | 40,67 | 113.026 |
30 gen 2024 | 40,31 | 40,93 | 40,35 | 40,93 | 40,36 | 15.185 |
29 gen 2024 | 40,96 | 40,99 | 39,80 | 40,63 | 40,07 | 71.887 |
26 gen 2024 | 40,49 | 41,30 | 40,21 | 41,21 | 40,64 | 31.084 |
25 gen 2024 | 40,87 | 40,96 | 40,19 | 40,66 | 40,10 | 25.385 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 40,69 | 40,77 | 40,07 | 40,08 | 39,52 | 63.345 |
22 gen 2024 | 40,35 | 41,04 | 40,43 | 40,55 | 39,99 | 34.731 |
19 gen 2024 | 40,65 | 40,96 | 40,00 | 40,30 | 39,74 | 52.665 |
18 gen 2024 | 40,15 | 40,87 | 39,98 | 40,72 | 40,16 | 19.167 |
17 gen 2024 | 40,30 | 40,36 | 39,73 | 40,14 | 39,59 | 49.678 |
16 gen 2024 | 40,83 | 41,00 | 40,32 | 40,60 | 40,04 | 42.235 |
15 gen 2024 | 41,22 | 41,54 | 40,84 | 40,92 | 40,36 | 37.920 |
12 gen 2024 | 40,06 | 41,26 | 40,15 | 41,18 | 40,62 | 84.400 |
11 gen 2024 | 40,92 | 40,87 | 39,81 | 40,38 | 39,82 | 61.881 |
10 gen 2024 | 41,01 | 41,14 | 40,37 | 40,48 | 39,93 | 63.803 |
09 gen 2024 | 40,48 | 41,27 | 40,50 | 40,92 | 40,36 | 294.345 |
08 gen 2024 | 40,49 | 40,81 | 40,17 | 40,64 | 40,08 | 27.528 |
05 gen 2024 | 40,37 | 40,87 | 40,14 | 40,56 | 40,00 | 102.723 |
04 gen 2024 | 40,24 | 40,62 | 39,97 | 40,13 | 39,58 | 65.718 |
03 gen 2024 | 41,39 | 41,74 | 40,21 | 40,58 | 40,02 | 67.095 |
02 gen 2024 | 40,90 | 42,04 | 41,23 | 41,32 | 40,75 | 127.064 |
29 dic 2023 | 41,13 | 41,55 | 40,95 | 41,17 | 40,61 | 39.161 |
28 dic 2023 | 41,16 | 41,47 | 41,10 | 41,19 | 40,62 | 40.836 |
27 dic 2023 | 40,60 | 41,43 | 40,81 | 41,23 | 40,66 | 59.891 |
22 dic 2023 | 40,69 | 40,99 | 40,30 | 40,96 | 40,40 | 61.490 |
21 dic 2023 | 40,19 | 40,83 | 39,34 | 40,79 | 40,23 | 47.029 |
20 dic 2023 | 40,67 | 40,94 | 40,40 | 40,59 | 40,03 | 92.907 |
19 dic 2023 | 39,81 | 40,80 | 39,84 | 40,70 | 40,13 | 140.187 |
18 dic 2023 | 39,50 | 39,84 | 39,14 | 39,84 | 39,29 | 99.408 |
15 dic 2023 | 38,84 | 39,50 | 39,05 | 39,48 | 38,94 | 31.702 |
14 dic 2023 | 38,56 | 39,94 | 38,93 | 39,42 | 38,87 | 56.529 |
13 dic 2023 | 38,82 | 39,55 | 38,25 | 38,80 | 38,26 | 495.141 |
12 dic 2023 | 38,76 | 39,16 | 38,65 | 38,94 | 38,40 | 10.585 |
11 dic 2023 | 38,04 | 38,86 | 38,34 | 38,69 | 38,16 | 7.849 |
*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...