Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 40,60 | 41,00 | 40,60 | 41,00 | 41,00 | 9 |
10 mag 2024 | 40,10 | 40,80 | 39,70 | 40,50 | 40,50 | 74 |
09 mag 2024 | 40,00 | 40,20 | 40,20 | 40,10 | 40,10 | 88 |
08 mag 2024 | 40,10 | 40,10 | 39,60 | 40,20 | 40,20 | 121 |
07 mag 2024 | 40,20 | 40,20 | 40,20 | 40,20 | 40,20 | 80 |
03 mag 2024 | 40,90 | 41,00 | 40,40 | 40,60 | 40,60 | 168 |
02 mag 2024 | 40,60 | 40,90 | 39,40 | 40,80 | 40,80 | 251 |
01 mag 2024 | 40,30 | 40,30 | 40,30 | 40,30 | 40,30 | - |
30 apr 2024 | 40,60 | 40,50 | 40,00 | 40,30 | 40,30 | 132 |
29 apr 2024 | 40,60 | 40,60 | 40,40 | 40,60 | 40,60 | 114 |
26 apr 2024 | 40,60 | 40,50 | 40,50 | 40,70 | 40,70 | 48 |
25 apr 2024 | 41,30 | 41,20 | 40,20 | 40,30 | 40,30 | 24 |
24 apr 2024 | 42,05 | 42,05 | 42,05 | 42,05 | 42,05 | - |
23 apr 2024 | 41,30 | 41,90 | 41,90 | 42,05 | 42,05 | 26 |
22 apr 2024 | 41,40 | 41,40 | 41,40 | 41,40 | 41,40 | 32 |
19 apr 2024 | 41,40 | 41,40 | 41,40 | 41,30 | 41,30 | 24 |
18 apr 2024 | 41,90 | 41,40 | 41,40 | 41,40 | 41,40 | 24 |
17 apr 2024 | 42,05 | 41,40 | 41,40 | 41,70 | 41,70 | 80 |
16 apr 2024 | 43,25 | 42,70 | 42,00 | 42,55 | 42,55 | 375 |
15 apr 2024 | 44,00 | 44,50 | 43,40 | 43,55 | 43,55 | 4.231 |
12 apr 2024 | 44,50 | 44,25 | 44,19 | 44,50 | 44,50 | 2.665 |
11 apr 2024 | 44,30 | 44,42 | 44,20 | 44,70 | 44,70 | 238 |
10 apr 2024 | 44,60 | 45,11 | 44,30 | 44,90 | 44,90 | 563 |
09 apr 2024 | 44,40 | 44,60 | 44,60 | 44,50 | 44,50 | 5 |
08 apr 2024 | 45,00 | 44,40 | 44,40 | 44,50 | 44,50 | 11 |
05 apr 2024 | 44,70 | 44,60 | 44,30 | 44,20 | 44,20 | 121 |
04 apr 2024 | 46,95 | 46,40 | 44,60 | 44,70 | 44,70 | 981 |
03 apr 2024 | 46,25 | 47,00 | 46,90 | 46,85 | 46,85 | 302 |
02 apr 2024 | 46,35 | 47,10 | 46,30 | 46,85 | 46,85 | 32 |
28 mar 2024 | 45,47 | 45,65 | 45,65 | 45,47 | 45,47 | 281 |
27 mar 2024 | 45,17 | 45,70 | 45,23 | 45,58 | 45,58 | 249 |
26 mar 2024 | 45,88 | 45,85 | 45,60 | 45,63 | 45,63 | 535 |
25 mar 2024 | 45,13 | 46,10 | 45,90 | 45,63 | 45,63 | 56 |
22 mar 2024 | 45,08 | 45,10 | 45,10 | 45,03 | 45,03 | 150 |
21 mar 2024 | 45,33 | 45,60 | 45,50 | 45,47 | 45,47 | 19 |
20 mar 2024 | 45,67 | 45,35 | 45,35 | 45,38 | 45,38 | 5 |
19 mar 2024 | 45,67 | 45,70 | 44,75 | 45,47 | 45,47 | 328 |
18 mar 2024 | 46,55 | 46,30 | 45,50 | 45,53 | 45,53 | 987 |
15 mar 2024 | 46,30 | 47,00 | 46,80 | 47,17 | 47,17 | 19.311 |
14 mar 2024 | 47,33 | 47,15 | 46,45 | 46,40 | 46,40 | 280 |
13 mar 2024 | 47,67 | 47,60 | 46,90 | 47,42 | 47,42 | 78 |
12 mar 2024 | 47,03 | 47,85 | 46,85 | 47,58 | 47,58 | 274 |
11 mar 2024 | 47,03 | 47,35 | 46,00 | 47,03 | 47,03 | 1.070 |
08 mar 2024 | 47,33 | 47,05 | 46,35 | 46,35 | 46,35 | 367 |
07 mar 2024 | 47,63 | 47,29 | 47,25 | 47,33 | 47,33 | 30 |
06 mar 2024 | 46,50 | 47,75 | 47,26 | 47,92 | 47,92 | 1.248 |
05 mar 2024 | 46,75 | 46,57 | 46,05 | 46,35 | 46,35 | 1.797 |
04 mar 2024 | 44,95 | 46,95 | 45,25 | 46,50 | 46,50 | 3.028 |
01 mar 2024 | 42,50 | 45,00 | 44,10 | 44,60 | 44,60 | 3.655 |
29 feb 2024 | 42,85 | 42,85 | 42,15 | 42,50 | 42,50 | 148.582 |
28 feb 2024 | 43,28 | 43,45 | 42,85 | 42,80 | 42,80 | 231 |
27 feb 2024 | 42,65 | 44,40 | 41,45 | 43,13 | 43,13 | 6.348 |
26 feb 2024 | 43,47 | 43,47 | 43,47 | 43,47 | 43,47 | - |
23 feb 2024 | 45,38 | 45,30 | 43,20 | 43,47 | 43,47 | 6.167 |
22 feb 2024 | 44,85 | 45,20 | 45,20 | 45,28 | 45,28 | 1.056 |
22 feb 2024 | 1.2 Dividendo |
21 feb 2024 | 45,58 | 45,10 | 43,50 | 46,30 | 45,10 | 80 |
20 feb 2024 | 47,58 | 47,35 | 45,10 | 45,53 | 44,35 | 362 |
19 feb 2024 | 48,30 | 48,10 | 47,60 | 47,78 | 46,54 | 98 |
16 feb 2024 | 48,65 | 48,45 | 48,15 | 48,45 | 47,19 | 12 |
15 feb 2024 | 49,20 | 49,00 | 47,35 | 48,35 | 47,10 | 1.747 |
14 feb 2024 | 48,30 | 49,70 | 49,10 | 49,30 | 48,02 | 256 |
13 feb 2024 | 49,00 | 48,80 | 48,00 | 48,55 | 47,29 | 3.003 |
12 feb 2024 | 48,40 | 49,10 | 48,95 | 49,30 | 48,02 | 25 |
09 feb 2024 | 47,92 | 48,60 | 48,35 | 48,25 | 47,00 | 218 |
08 feb 2024 | 49,08 | 49,25 | 49,25 | 48,10 | 46,85 | 4 |
07 feb 2024 | 48,25 | 48,85 | 48,65 | 48,50 | 47,24 | 6 |
06 feb 2024 | 48,25 | 48,55 | 48,00 | 48,05 | 46,80 | 7 |
05 feb 2024 | 48,60 | 48,90 | 48,90 | 48,83 | 47,56 | 7 |
02 feb 2024 | 49,17 | 49,08 | 49,08 | 48,35 | 47,10 | 25 |
01 feb 2024 | 49,58 | 49,80 | 49,20 | 49,38 | 48,10 | 511 |
31 gen 2024 | 49,50 | 49,32 | 49,32 | 49,70 | 48,41 | 285 |
30 gen 2024 | 50,25 | 48,65 | 48,65 | 49,40 | 48,12 | 5 |
29 gen 2024 | 50,17 | 50,00 | 50,00 | 50,15 | 48,85 | 154 |
26 gen 2024 | 50,25 | 50,25 | 50,25 | 50,25 | 48,95 | - |
25 gen 2024 | 51,13 | 50,00 | 49,50 | 50,25 | 48,95 | 68 |
24 gen 2024 | 51,85 | 50,95 | 50,95 | 51,03 | 49,70 | 474 |
23 gen 2024 | 52,70 | 51,76 | 51,30 | 51,75 | 50,41 | 5.041 |
22 gen 2024 | 52,70 | 52,70 | 52,70 | 52,70 | 51,33 | - |
19 gen 2024 | 53,30 | 53,20 | 52,70 | 52,70 | 51,33 | 65 |
18 gen 2024 | 53,00 | 53,50 | 53,00 | 53,00 | 51,63 | 66 |
17 gen 2024 | 52,80 | 53,40 | 52,30 | 52,70 | 51,33 | 26 |
16 gen 2024 | 53,70 | 52,50 | 52,50 | 52,40 | 51,04 | 35 |
15 gen 2024 | 53,20 | 54,20 | 53,20 | 53,60 | 52,21 | 161 |
12 gen 2024 | 52,80 | 54,10 | 52,50 | 53,90 | 52,50 | 207 |
11 gen 2024 | 52,10 | 52,20 | 52,20 | 52,50 | 51,14 | 25 |
10 gen 2024 | 51,55 | 52,10 | 51,90 | 52,30 | 50,94 | 65 |
09 gen 2024 | 51,45 | 51,80 | 51,40 | 51,55 | 50,21 | 189 |
08 gen 2024 | 51,45 | 51,80 | 51,80 | 51,45 | 50,12 | 2 |
05 gen 2024 | 51,22 | 51,54 | 51,10 | 51,65 | 50,31 | 144 |
04 gen 2024 | 51,55 | 51,40 | 51,20 | 51,15 | 49,82 | 96 |
03 gen 2024 | 51,85 | 51,70 | 51,40 | 51,55 | 50,21 | 138 |
02 gen 2024 | 51,65 | 51,70 | 51,67 | 51,55 | 50,21 | 145 |
29 dic 2023 | 52,60 | 52,20 | 50,40 | 51,13 | 49,80 | 150 |
28 dic 2023 | 52,50 | 52,80 | 51,80 | 52,20 | 50,85 | 1.471 |
27 dic 2023 | 51,13 | 52,40 | 51,20 | 51,85 | 50,51 | 1.984 |
22 dic 2023 | 51,13 | 51,00 | 50,80 | 51,05 | 49,73 | 1.588 |
21 dic 2023 | 51,13 | 51,40 | 51,20 | 51,13 | 49,80 | 37 |
20 dic 2023 | 51,05 | 50,90 | 50,89 | 51,03 | 49,70 | 1.022 |
19 dic 2023 | 50,70 | 51,40 | 50,70 | 50,95 | 49,63 | 1.965 |
*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...