Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 46,47 | 46,87 | 45,50 | 45,90 | 45,90 | 503.810 |
24 apr 2024 | 45,49 | 47,07 | 45,70 | 46,17 | 46,17 | 413.466 |
23 apr 2024 | 45,21 | 46,50 | 44,79 | 45,33 | 45,33 | 320.260 |
22 apr 2024 | 48,44 | 48,86 | 48,11 | 48,61 | 48,61 | 99.420 |
19 apr 2024 | 47,31 | 48,36 | 47,71 | 48,08 | 48,08 | 76.719 |
18 apr 2024 | 46,74 | 48,35 | 46,76 | 48,34 | 48,34 | 296.680 |
17 apr 2024 | 46,74 | 47,46 | 46,75 | 47,23 | 47,23 | 218.164 |
16 apr 2024 | 48,00 | 47,95 | 46,73 | 47,35 | 47,35 | 113.110 |
15 apr 2024 | 47,60 | 48,98 | 48,21 | 48,59 | 48,59 | 97.205 |
12 apr 2024 | 48,60 | 49,34 | 48,24 | 48,53 | 48,53 | 188.158 |
11 apr 2024 | 48,25 | 49,20 | 48,45 | 48,80 | 48,80 | 155.726 |
10 apr 2024 | 48,99 | 49,44 | 48,23 | 48,78 | 48,78 | 47.613 |
09 apr 2024 | 48,65 | 48,95 | 48,25 | 48,68 | 48,68 | 77.104 |
08 apr 2024 | 48,00 | 48,68 | 47,75 | 48,58 | 48,58 | 35.469 |
05 apr 2024 | 48,50 | 48,88 | 47,59 | 47,81 | 47,81 | 354.951 |
04 apr 2024 | 47,70 | 48,58 | 47,48 | 48,47 | 48,47 | 189.641 |
03 apr 2024 | 47,63 | 47,89 | 47,16 | 47,32 | 47,32 | 4.542.824 |
02 apr 2024 | 49,20 | 49,26 | 47,87 | 48,33 | 48,33 | 277.592 |
28 mar 2024 | 49,78 | 50,12 | 48,74 | 49,56 | 49,56 | 237.136 |
28 mar 2024 | 2.28 Dividendo |
27 mar 2024 | 51,90 | 52,26 | 51,48 | 51,71 | 49,43 | 133.063 |
26 mar 2024 | 51,20 | 51,60 | 51,00 | 51,39 | 49,12 | 63.471 |
25 mar 2024 | 51,51 | 51,26 | 50,94 | 51,12 | 48,87 | 649.043 |
22 mar 2024 | 52,24 | 52,20 | 51,06 | 51,39 | 49,12 | 959.241 |
21 mar 2024 | 50,80 | 52,30 | 51,22 | 51,85 | 49,57 | 2.168.184 |
20 mar 2024 | 50,60 | 50,94 | 50,48 | 50,81 | 48,57 | 32.742 |
19 mar 2024 | 50,86 | 50,97 | 50,46 | 50,78 | 48,55 | 65.198 |
18 mar 2024 | 50,99 | 50,92 | 50,08 | 50,44 | 48,22 | 148.057 |
15 mar 2024 | 50,19 | 50,60 | 49,89 | 50,40 | 48,18 | 339.088 |
14 mar 2024 | 50,62 | 51,02 | 50,24 | 50,31 | 48,09 | 91.952 |
13 mar 2024 | 50,96 | 51,64 | 50,88 | 50,98 | 48,73 | 98.432 |
12 mar 2024 | 51,44 | 51,42 | 50,80 | 51,04 | 48,79 | 11.033 |
11 mar 2024 | 48,99 | 51,22 | 50,58 | 50,81 | 48,57 | 1.007.139 |
08 mar 2024 | 51,44 | 51,00 | 50,64 | 50,81 | 48,57 | 8.041 |
07 mar 2024 | 50,50 | 50,94 | 50,04 | 50,56 | 48,33 | 58.303 |
06 mar 2024 | 50,04 | 50,66 | 50,32 | 50,49 | 48,27 | 122.236 |
05 mar 2024 | 50,31 | 51,02 | 50,26 | 50,53 | 48,30 | 42.506 |
04 mar 2024 | 50,99 | 51,08 | 50,34 | 50,71 | 48,47 | 68.397 |
01 mar 2024 | 51,03 | 51,28 | 50,58 | 50,74 | 48,50 | 1.553.789 |
29 feb 2024 | 50,99 | 51,34 | 50,52 | 50,93 | 48,68 | 142.454 |
28 feb 2024 | 51,10 | 51,22 | 50,42 | 50,94 | 48,70 | 187.365 |
27 feb 2024 | 50,50 | 51,28 | 50,72 | 51,04 | 48,79 | 31.879 |
26 feb 2024 | 51,10 | 51,84 | 50,56 | 50,85 | 48,60 | 151.831 |
23 feb 2024 | 52,17 | 51,72 | 51,22 | 51,46 | 49,20 | 15.738 |
22 feb 2024 | 51,08 | 51,84 | 51,06 | 51,57 | 49,30 | 63.498 |
21 feb 2024 | 50,80 | 51,78 | 51,10 | 51,28 | 49,01 | 44.040 |
20 feb 2024 | 52,35 | 52,02 | 50,86 | 51,08 | 48,83 | 52.295 |
19 feb 2024 | 51,22 | 51,94 | 51,46 | 51,58 | 49,31 | 39.098 |
16 feb 2024 | 52,46 | 52,86 | 51,42 | 51,68 | 49,40 | 114.099 |
15 feb 2024 | 52,50 | 53,54 | 52,30 | 52,76 | 50,44 | 112.285 |
14 feb 2024 | 51,83 | 53,10 | 51,60 | 52,61 | 50,29 | 142.189 |
13 feb 2024 | 50,26 | 54,72 | 51,92 | 53,58 | 51,22 | 299.461 |
12 feb 2024 | 51,79 | 53,38 | 52,60 | 53,25 | 50,90 | 77.424 |
09 feb 2024 | 53,01 | 53,16 | 51,98 | 52,25 | 49,94 | 66.266 |
08 feb 2024 | 54,00 | 52,74 | 52,42 | 52,51 | 50,19 | 732.073 |
07 feb 2024 | 53,01 | 53,58 | 52,24 | 52,59 | 50,27 | 15.715 |
06 feb 2024 | 53,41 | 53,62 | 52,96 | 53,41 | 51,06 | 220.449 |
05 feb 2024 | 52,50 | 53,32 | 52,94 | 53,07 | 50,73 | 956.179 |
02 feb 2024 | 51,90 | 53,27 | 52,00 | 53,09 | 50,75 | 21.810 |
01 feb 2024 | 53,41 | 53,20 | 52,36 | 52,96 | 50,62 | 10.136 |
31 gen 2024 | 52,60 | 53,34 | 52,62 | 52,75 | 50,43 | 116.922 |
30 gen 2024 | 52,80 | 52,60 | 49,10 | 51,86 | 49,57 | 157.043 |
29 gen 2024 | 52,73 | 52,76 | 52,31 | 52,33 | 50,02 | 57.661 |
26 gen 2024 | 51,51 | 53,14 | 52,08 | 52,78 | 50,46 | 1.118.131 |
25 gen 2024 | 52,50 | 52,30 | 51,78 | 52,07 | 49,77 | 58.399 |
24 gen 2024 | 51,79 | 52,42 | 51,00 | 52,07 | 49,78 | 90.013 |
23 gen 2024 | 50,94 | 51,44 | 50,94 | 51,12 | 48,87 | 230.961 |
22 gen 2024 | 53,01 | 51,82 | 50,66 | 51,31 | 49,04 | 319.892 |
19 gen 2024 | 50,67 | 51,52 | 50,80 | 51,02 | 48,77 | 111.689 |
18 gen 2024 | 50,51 | 51,26 | 50,56 | 50,99 | 48,75 | 68.644 |
17 gen 2024 | 51,51 | 51,94 | 50,86 | 51,17 | 48,92 | 379.670 |
16 gen 2024 | 53,41 | 51,94 | 51,40 | 51,84 | 49,55 | 171.041 |
15 gen 2024 | 53,30 | 52,78 | 51,82 | 52,09 | 49,79 | 454.306 |
12 gen 2024 | 51,90 | 53,38 | 52,62 | 53,00 | 50,67 | 63.605 |
11 gen 2024 | 50,99 | 53,12 | 52,28 | 52,55 | 50,24 | 384.084 |
10 gen 2024 | 52,28 | 53,16 | 51,08 | 52,09 | 49,80 | 252.005 |
09 gen 2024 | 53,93 | 53,50 | 52,08 | 52,24 | 49,94 | 505.053 |
08 gen 2024 | 54,40 | 55,04 | 54,38 | 54,84 | 52,42 | 810.506 |
05 gen 2024 | 56,00 | 55,64 | 54,50 | 54,91 | 52,49 | 115.240 |
04 gen 2024 | 55,49 | 55,76 | 55,30 | 55,47 | 53,03 | 131.648 |
03 gen 2024 | 57,49 | 57,04 | 54,82 | 55,51 | 53,06 | 66.285 |
02 gen 2024 | 57,01 | 57,46 | 56,36 | 56,91 | 54,40 | 111.579 |
29 dic 2023 | 56,84 | 57,16 | 56,48 | 56,76 | 54,26 | 58.482 |
28 dic 2023 | 57,41 | 57,52 | 56,84 | 56,84 | 54,33 | 30.450 |
27 dic 2023 | 57,38 | 57,56 | 57,04 | 57,14 | 54,62 | 269.180 |
22 dic 2023 | 56,65 | 57,22 | 56,78 | 57,12 | 54,60 | 104.316 |
21 dic 2023 | 55,32 | 57,06 | 56,60 | 56,80 | 54,30 | 524.791 |
20 dic 2023 | 56,06 | 57,27 | 56,80 | 57,26 | 54,74 | 48.668 |
19 dic 2023 | 56,58 | 57,24 | 56,60 | 57,24 | 54,72 | 236.212 |
18 dic 2023 | 57,20 | 56,80 | 56,46 | 56,54 | 54,05 | 114.498 |
15 dic 2023 | 56,61 | 57,32 | 56,78 | 57,16 | 54,64 | 144.140 |
14 dic 2023 | 56,40 | 57,54 | 56,32 | 56,85 | 54,35 | 195.968 |
13 dic 2023 | 56,50 | 56,84 | 55,86 | 56,06 | 53,59 | 232.209 |
12 dic 2023 | 56,08 | 56,50 | 55,90 | 56,20 | 53,72 | 55.428 |
11 dic 2023 | 56,00 | 56,52 | 55,68 | 56,24 | 53,76 | 101.884 |
08 dic 2023 | 55,20 | 56,14 | 55,32 | 55,90 | 53,44 | 108.496 |
07 dic 2023 | 54,98 | 55,08 | 54,64 | 54,94 | 52,52 | 436.763 |
06 dic 2023 | 54,00 | 55,34 | 54,64 | 54,97 | 52,55 | 296.400 |
05 dic 2023 | 54,44 | 55,48 | 54,75 | 54,77 | 52,36 | 160.840 |
04 dic 2023 | 55,07 | 55,16 | 54,80 | 54,88 | 52,46 | 50.813 |
*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...