Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 52,80 | 53,35 | 51,55 | 51,70 | 51,70 | 44.568 |
20 mag 2024 | 52,55 | 53,20 | 52,05 | 52,72 | 52,72 | 18.392 |
17 mag 2024 | 52,55 | 53,20 | 52,50 | 52,80 | 52,80 | 805.923 |
16 mag 2024 | 51,88 | 53,00 | 51,35 | 52,30 | 52,30 | 10.551 |
15 mag 2024 | 51,90 | 52,45 | 50,95 | 51,50 | 51,50 | 5.949 |
14 mag 2024 | 47,63 | 50,65 | 47,58 | 50,55 | 50,55 | 9.237 |
13 mag 2024 | 47,36 | 48,06 | 46,84 | 47,95 | 47,95 | 7.573 |
10 mag 2024 | 48,63 | 48,94 | 47,22 | 47,30 | 47,30 | 4.423 |
09 mag 2024 | 48,50 | 48,60 | 48,28 | 48,31 | 48,31 | 4.152 |
08 mag 2024 | 48,09 | 48,76 | 48,04 | 48,48 | 48,48 | 5.368 |
07 mag 2024 | 48,14 | 48,50 | 47,88 | 47,88 | 47,88 | 2.597 |
03 mag 2024 | 48,14 | 48,90 | 47,66 | 48,09 | 48,09 | 3.965 |
02 mag 2024 | 47,34 | 47,79 | 47,79 | 47,88 | 47,88 | 5.340 |
02 mag 2024 | 1 Dividendo |
01 mag 2024 | 47,06 | 47,06 | 47,06 | 47,06 | 46,06 | - |
30 apr 2024 | 47,52 | 47,54 | 46,64 | 47,06 | 46,06 | 71.985 |
29 apr 2024 | 47,60 | 47,56 | 47,36 | 47,49 | 46,48 | 27.692 |
26 apr 2024 | 46,93 | 47,76 | 46,48 | 47,15 | 46,15 | 150.983 |
25 apr 2024 | 46,71 | 47,41 | 46,40 | 46,81 | 45,82 | 131.125 |
24 apr 2024 | 46,46 | 47,14 | 46,18 | 46,60 | 45,61 | 48.439 |
23 apr 2024 | 45,89 | 46,58 | 45,08 | 46,22 | 45,24 | 36.368 |
22 apr 2024 | 45,84 | 46,20 | 44,94 | 45,52 | 44,55 | 50.396 |
19 apr 2024 | 45,62 | 45,66 | 45,12 | 45,19 | 44,23 | 28.518 |
18 apr 2024 | 45,58 | 46,29 | 45,80 | 45,95 | 44,97 | 40.747 |
17 apr 2024 | 44,63 | 46,06 | 44,62 | 45,29 | 44,33 | 61.549 |
16 apr 2024 | 44,39 | 45,12 | 43,90 | 44,59 | 43,64 | 55.170 |
15 apr 2024 | 45,06 | 46,18 | 44,50 | 45,06 | 44,10 | 80.242 |
12 apr 2024 | 46,12 | 46,44 | 44,72 | 44,74 | 43,79 | 63.402 |
11 apr 2024 | 47,40 | 47,56 | 45,40 | 45,45 | 44,48 | 305.730 |
10 apr 2024 | 48,53 | 49,12 | 47,26 | 47,88 | 46,86 | 14.194 |
09 apr 2024 | 48,35 | 49,12 | 47,72 | 48,56 | 47,53 | 11.380 |
08 apr 2024 | 48,15 | 48,98 | 47,86 | 48,81 | 47,77 | 16.414 |
05 apr 2024 | 48,29 | 49,00 | 47,76 | 48,07 | 47,05 | 59.056 |
04 apr 2024 | 48,60 | 49,04 | 48,28 | 48,65 | 47,62 | 8.678 |
03 apr 2024 | 47,48 | 48,58 | 47,28 | 48,36 | 47,33 | 23.485 |
02 apr 2024 | 48,55 | 49,16 | 47,31 | 47,39 | 46,38 | 50.553 |
28 mar 2024 | 49,13 | 49,40 | 46,77 | 48,87 | 47,83 | 68.391 |
27 mar 2024 | 49,12 | 49,56 | 48,17 | 48,81 | 47,77 | 43.094 |
26 mar 2024 | 48,21 | 49,84 | 47,89 | 49,42 | 48,37 | 37.258 |
25 mar 2024 | 48,37 | 48,47 | 48,03 | 48,18 | 47,16 | 50.625 |
22 mar 2024 | 48,41 | 48,59 | 46,76 | 48,38 | 47,35 | 64.596 |
21 mar 2024 | 48,56 | 49,04 | 47,85 | 48,60 | 47,57 | 159.046 |
20 mar 2024 | 48,17 | 48,74 | 46,77 | 48,15 | 47,13 | 67.215 |
19 mar 2024 | 48,92 | 51,58 | 47,97 | 48,40 | 47,37 | 209.449 |
18 mar 2024 | 52,57 | 52,74 | 51,42 | 51,65 | 50,55 | 60.606 |
15 mar 2024 | 53,46 | 54,00 | 52,50 | 52,74 | 51,62 | 47.924 |
14 mar 2024 | 53,68 | 54,68 | 52,16 | 53,21 | 52,08 | 46.612 |
13 mar 2024 | 52,78 | 53,16 | 52,12 | 52,64 | 51,52 | 99.932 |
12 mar 2024 | 51,88 | 53,16 | 51,70 | 52,78 | 51,66 | 15.434 |
11 mar 2024 | 51,45 | 51,94 | 51,36 | 51,56 | 50,46 | 7.363 |
08 mar 2024 | 51,13 | 51,86 | 50,72 | 51,59 | 50,49 | 11.785 |
07 mar 2024 | 49,87 | 51,48 | 49,62 | 51,16 | 50,07 | 164.571 |
06 mar 2024 | 50,37 | 51,10 | 49,55 | 50,04 | 48,98 | 73.658 |
05 mar 2024 | 49,89 | 50,98 | 49,69 | 50,64 | 49,56 | 17.613 |
04 mar 2024 | 50,68 | 50,88 | 49,97 | 50,22 | 49,15 | 12.468 |
01 mar 2024 | 51,76 | 51,86 | 49,97 | 50,76 | 49,68 | 66.039 |
29 feb 2024 | 52,37 | 52,72 | 51,40 | 51,59 | 50,49 | 19.399 |
28 feb 2024 | 52,84 | 52,90 | 51,66 | 52,22 | 51,11 | 14.653 |
27 feb 2024 | 53,07 | 53,34 | 52,60 | 52,64 | 51,52 | 9.525 |
26 feb 2024 | 53,39 | 54,02 | 52,80 | 52,99 | 51,86 | 21.648 |
23 feb 2024 | 52,79 | 53,56 | 52,56 | 53,32 | 52,19 | 13.910 |
22 feb 2024 | 52,47 | 53,06 | 51,62 | 52,83 | 51,71 | 66.641 |
21 feb 2024 | 51,50 | 52,00 | 51,36 | 51,99 | 50,89 | 32.048 |
20 feb 2024 | 50,63 | 51,56 | 50,46 | 51,44 | 50,35 | 420.077 |
19 feb 2024 | 50,74 | 51,22 | 50,52 | 50,81 | 49,73 | 21.102 |
16 feb 2024 | 52,24 | 52,42 | 50,38 | 50,99 | 49,91 | 20.138 |
15 feb 2024 | 52,32 | 52,70 | 51,36 | 51,96 | 50,86 | 13.187 |
14 feb 2024 | 51,32 | 52,06 | 50,98 | 51,95 | 50,85 | 6.966 |
13 feb 2024 | 52,28 | 52,36 | 50,54 | 51,19 | 50,10 | 73.923 |
12 feb 2024 | 52,59 | 53,24 | 51,84 | 52,23 | 51,12 | 17.210 |
09 feb 2024 | 52,82 | 53,12 | 52,08 | 52,25 | 51,14 | 547.062 |
08 feb 2024 | 53,98 | 54,78 | 51,82 | 52,60 | 51,48 | 70.917 |
07 feb 2024 | 55,43 | 55,68 | 54,14 | 54,63 | 53,47 | 24.522 |
06 feb 2024 | 54,96 | 55,90 | 54,26 | 55,60 | 54,42 | 17.228 |
05 feb 2024 | 54,91 | 55,28 | 54,40 | 54,60 | 53,44 | 24.543 |
02 feb 2024 | 55,20 | 55,86 | 54,26 | 55,33 | 54,15 | 28.797 |
01 feb 2024 | 54,51 | 55,04 | 54,12 | 54,47 | 53,31 | 11.674 |
31 gen 2024 | 54,53 | 54,92 | 54,30 | 54,62 | 53,46 | 65.283 |
30 gen 2024 | 54,95 | 55,54 | 54,42 | 54,51 | 53,35 | 16.305 |
29 gen 2024 | 54,89 | 55,22 | 54,54 | 55,18 | 54,01 | 146.730 |
26 gen 2024 | 54,33 | 55,44 | 53,94 | 54,86 | 53,69 | 11.637 |
25 gen 2024 | 52,87 | 54,70 | 52,58 | 54,65 | 53,49 | 47.282 |
24 gen 2024 | 52,93 | 53,30 | 51,78 | 53,26 | 52,13 | 4.695 |
23 gen 2024 | 52,78 | 52,94 | 51,70 | 52,02 | 50,91 | 74.889 |
22 gen 2024 | 52,17 | 53,18 | 51,26 | 52,33 | 51,22 | 78.209 |
19 gen 2024 | 52,83 | 52,82 | 51,30 | 51,29 | 50,20 | 12.701 |
18 gen 2024 | 52,81 | 53,22 | 52,24 | 52,48 | 51,36 | 30.773 |
17 gen 2024 | 53,13 | 52,94 | 51,96 | 52,50 | 51,38 | 16.322 |
16 gen 2024 | 54,03 | 54,82 | 53,26 | 53,77 | 52,63 | 22.990 |
15 gen 2024 | 54,50 | 55,14 | 54,22 | 54,53 | 53,37 | 70.143 |
12 gen 2024 | 54,44 | 55,06 | 53,52 | 54,34 | 53,19 | 17.525 |
11 gen 2024 | 54,50 | 55,38 | 53,78 | 53,72 | 52,58 | 10.740 |
10 gen 2024 | 55,27 | 55,68 | 55,26 | 55,30 | 54,12 | 7.006 |
09 gen 2024 | 54,93 | 55,52 | 54,34 | 55,10 | 53,93 | 20.013 |
08 gen 2024 | 53,40 | 54,92 | 53,10 | 54,75 | 53,59 | 15.159 |
05 gen 2024 | 52,88 | 53,78 | 52,40 | 53,43 | 52,29 | 6.096 |
04 gen 2024 | 53,23 | 53,48 | 52,80 | 53,15 | 52,02 | 23.691 |
03 gen 2024 | 54,48 | 54,98 | 52,72 | 52,80 | 51,68 | 13.227 |
02 gen 2024 | 54,60 | 55,24 | 54,40 | 54,62 | 53,46 | 31.796 |
29 dic 2023 | 55,05 | 55,44 | 54,62 | 54,77 | 53,61 | 10.193 |
*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...