Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 47,22 | 47,32 | 46,46 | 47,20 | 47,20 | 187.806 |
01 mag 2024 | 47,20 | 47,20 | 47,20 | 47,08 | 47,08 | 11.056 |
30 apr 2024 | 46,64 | 47,32 | 46,94 | 47,08 | 47,08 | 38.238 |
29 apr 2024 | 46,51 | 47,33 | 46,43 | 46,45 | 46,45 | 192.846 |
26 apr 2024 | 46,20 | 46,71 | 46,00 | 46,10 | 46,10 | 94.749 |
25 apr 2024 | 46,47 | 46,87 | 45,50 | 46,58 | 46,58 | 503.809 |
24 apr 2024 | 45,49 | 47,07 | 45,70 | 45,76 | 45,76 | 413.465 |
23 apr 2024 | 45,21 | 46,50 | 44,79 | 45,46 | 45,46 | 320.259 |
22 apr 2024 | 48,44 | 48,86 | 48,11 | 48,54 | 48,54 | 99.419 |
19 apr 2024 | 47,31 | 48,36 | 47,71 | 48,04 | 48,04 | 76.718 |
18 apr 2024 | 46,74 | 48,35 | 46,76 | 47,17 | 47,17 | 296.679 |
17 apr 2024 | 46,74 | 47,46 | 46,75 | 46,94 | 46,94 | 218.163 |
16 apr 2024 | 48,00 | 47,95 | 46,73 | 47,85 | 47,85 | 113.110 |
15 apr 2024 | 47,60 | 48,98 | 48,21 | 48,49 | 48,49 | 97.205 |
12 apr 2024 | 48,60 | 49,34 | 48,24 | 48,60 | 48,60 | 188.157 |
11 apr 2024 | 48,25 | 49,20 | 48,45 | 48,69 | 48,69 | 155.725 |
10 apr 2024 | 48,99 | 49,44 | 48,23 | 49,38 | 49,38 | 47.613 |
09 apr 2024 | 48,65 | 48,95 | 48,25 | 48,31 | 48,31 | 77.103 |
08 apr 2024 | 48,00 | 48,68 | 47,75 | 47,79 | 47,79 | 35.469 |
05 apr 2024 | 48,50 | 48,88 | 47,59 | 47,74 | 47,74 | 354.950 |
04 apr 2024 | 47,70 | 48,58 | 47,48 | 47,72 | 47,72 | 189.641 |
03 apr 2024 | 47,63 | 47,89 | 47,16 | 47,51 | 47,51 | 4.542.823 |
02 apr 2024 | 49,20 | 49,26 | 47,87 | 48,99 | 48,99 | 277.592 |
28 mar 2024 | 49,78 | 50,12 | 48,74 | 49,60 | 49,60 | 237.136 |
28 mar 2024 | 2.28 Dividendo |
27 mar 2024 | 51,90 | 52,26 | 51,48 | 51,81 | 49,53 | 133.063 |
26 mar 2024 | 51,20 | 51,60 | 51,00 | 50,97 | 48,73 | 63.471 |
25 mar 2024 | 51,51 | 51,26 | 50,94 | 51,20 | 48,95 | 649.043 |
22 mar 2024 | 52,24 | 52,20 | 51,06 | 52,15 | 49,86 | 959.241 |
21 mar 2024 | 50,80 | 52,30 | 51,22 | 51,26 | 49,01 | 2.168.183 |
20 mar 2024 | 50,60 | 50,94 | 50,48 | 50,71 | 48,47 | 32.741 |
19 mar 2024 | 50,86 | 50,97 | 50,46 | 50,50 | 48,28 | 65.198 |
18 mar 2024 | 50,99 | 50,92 | 50,08 | 50,63 | 48,40 | 148.056 |
15 mar 2024 | 50,19 | 50,60 | 49,89 | 50,54 | 48,32 | 451.344 |
14 mar 2024 | 50,62 | 51,02 | 50,24 | 51,10 | 48,86 | 91.951 |
13 mar 2024 | 50,96 | 51,64 | 50,88 | 51,13 | 48,88 | 98.431 |
12 mar 2024 | 51,44 | 51,42 | 50,80 | 51,06 | 48,81 | 50.690 |
11 mar 2024 | 48,99 | 51,22 | 50,58 | 51,01 | 48,77 | 1.007.138 |
08 mar 2024 | 51,44 | 51,00 | 50,64 | 50,80 | 48,56 | 77.630 |
07 mar 2024 | 50,50 | 50,94 | 50,04 | 50,31 | 48,10 | 58.303 |
06 mar 2024 | 50,04 | 50,66 | 50,32 | 50,46 | 48,24 | 122.236 |
05 mar 2024 | 50,31 | 51,02 | 50,26 | 50,56 | 48,34 | 42.506 |
04 mar 2024 | 50,99 | 51,08 | 50,34 | 51,07 | 48,82 | 68.397 |
01 mar 2024 | 51,03 | 51,28 | 50,58 | 50,90 | 48,66 | 1.553.788 |
29 feb 2024 | 50,99 | 51,34 | 50,52 | 51,13 | 48,88 | 142.454 |
28 feb 2024 | 51,10 | 51,22 | 50,42 | 51,13 | 48,88 | 187.364 |
27 feb 2024 | 50,50 | 51,28 | 50,72 | 50,81 | 48,57 | 31.879 |
26 feb 2024 | 51,10 | 51,84 | 50,56 | 51,38 | 49,11 | 151.830 |
23 feb 2024 | 52,17 | 51,72 | 51,22 | 51,68 | 49,41 | 15.738 |
22 feb 2024 | 51,08 | 51,84 | 51,06 | 51,87 | 49,59 | 63.497 |
21 feb 2024 | 50,80 | 51,78 | 51,10 | 51,35 | 49,10 | 44.039 |
20 feb 2024 | 52,35 | 52,02 | 50,86 | 51,56 | 49,30 | 52.295 |
19 feb 2024 | 51,22 | 51,94 | 51,46 | 51,55 | 49,28 | 39.097 |
16 feb 2024 | 52,46 | 52,86 | 51,42 | 52,73 | 50,41 | 114.099 |
15 feb 2024 | 52,50 | 53,54 | 52,30 | 52,52 | 50,21 | 112.285 |
14 feb 2024 | 51,83 | 53,10 | 51,60 | 52,18 | 49,88 | 142.188 |
13 feb 2024 | 50,26 | 54,72 | 51,92 | 52,56 | 50,25 | 299.461 |
12 feb 2024 | 51,79 | 53,38 | 52,60 | 52,75 | 50,43 | 77.423 |
09 feb 2024 | 53,01 | 53,16 | 51,98 | 52,65 | 50,33 | 66.266 |
08 feb 2024 | 54,00 | 52,74 | 52,42 | 52,61 | 50,30 | 732.072 |
07 feb 2024 | 53,01 | 53,58 | 52,24 | 53,49 | 51,14 | 30.895 |
06 feb 2024 | 53,41 | 53,62 | 52,96 | 53,11 | 50,77 | 220.448 |
05 feb 2024 | 52,50 | 53,32 | 52,94 | 53,09 | 50,75 | 956.178 |
02 feb 2024 | 51,90 | 53,28 | 52,00 | 52,65 | 50,33 | 150.154 |
01 feb 2024 | 53,41 | 53,20 | 52,31 | 52,56 | 50,25 | 76.734 |
31 gen 2024 | 52,60 | 53,34 | 52,62 | 52,80 | 50,48 | 116.921 |
30 gen 2024 | 52,80 | 52,60 | 49,10 | 51,78 | 49,50 | 157.043 |
29 gen 2024 | 52,73 | 52,76 | 52,31 | 52,71 | 50,39 | 57.661 |
26 gen 2024 | 51,51 | 53,14 | 52,08 | 52,06 | 49,77 | 1.118.130 |
25 gen 2024 | 52,50 | 52,30 | 51,78 | 52,28 | 49,97 | 58.399 |
24 gen 2024 | 51,79 | 52,42 | 51,00 | 51,24 | 48,99 | 90.013 |
23 gen 2024 | 50,94 | 51,44 | 50,94 | 51,28 | 49,02 | 230.961 |
22 gen 2024 | 53,01 | 51,82 | 50,66 | 51,76 | 49,48 | 319.892 |
19 gen 2024 | 50,67 | 51,52 | 50,80 | 51,36 | 49,10 | 111.688 |
18 gen 2024 | 50,51 | 51,26 | 50,56 | 51,01 | 48,77 | 68.643 |
17 gen 2024 | 51,51 | 51,94 | 50,86 | 51,40 | 49,13 | 379.670 |
16 gen 2024 | 53,41 | 51,94 | 51,40 | 51,51 | 49,24 | 171.041 |
15 gen 2024 | 52,40 | 52,78 | 51,82 | 52,56 | 50,24 | 454.306 |
12 gen 2024 | 51,90 | 53,38 | 52,62 | 52,92 | 50,59 | 63.605 |
11 gen 2024 | 50,99 | 53,12 | 52,28 | 52,63 | 50,31 | 384.083 |
10 gen 2024 | 52,28 | 53,16 | 51,08 | 52,88 | 50,55 | 252.005 |
09 gen 2024 | 53,93 | 53,50 | 52,08 | 52,92 | 50,59 | 505.053 |
08 gen 2024 | 54,40 | 55,04 | 54,38 | 54,86 | 52,45 | 810.505 |
05 gen 2024 | 56,00 | 55,64 | 54,50 | 55,15 | 52,72 | 115.240 |
04 gen 2024 | 55,49 | 55,76 | 55,30 | 55,66 | 53,21 | 131.648 |
03 gen 2024 | 57,49 | 57,04 | 54,82 | 57,03 | 54,52 | 66.284 |
02 gen 2024 | 57,01 | 57,46 | 56,36 | 57,34 | 54,82 | 111.578 |
29 dic 2023 | 56,84 | 57,16 | 56,48 | 57,07 | 54,56 | 58.482 |
28 dic 2023 | 57,41 | 57,52 | 56,84 | 57,47 | 54,94 | 30.449 |
27 dic 2023 | 57,38 | 57,56 | 57,04 | 57,13 | 54,62 | 286.498 |
22 dic 2023 | 56,65 | 57,22 | 56,78 | 56,84 | 54,34 | 104.316 |
21 dic 2023 | 55,32 | 57,06 | 56,60 | 57,17 | 54,65 | 524.791 |
20 dic 2023 | 56,06 | 57,27 | 56,80 | 57,07 | 54,56 | 48.667 |
19 dic 2023 | 56,58 | 57,24 | 56,60 | 56,71 | 54,21 | 236.211 |
18 dic 2023 | 57,20 | 56,80 | 56,46 | 56,77 | 54,27 | 114.498 |
15 dic 2023 | 56,61 | 57,32 | 56,78 | 57,01 | 54,50 | 144.140 |
14 dic 2023 | 56,40 | 57,54 | 56,32 | 56,86 | 54,36 | 195.968 |
13 dic 2023 | 56,50 | 56,84 | 55,86 | 56,44 | 53,96 | 263.755 |
12 dic 2023 | 56,08 | 56,50 | 55,90 | 56,40 | 53,92 | 55.427 |
11 dic 2023 | 56,00 | 56,52 | 55,68 | 56,00 | 53,54 | 101.884 |
*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...