Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 51,70 | 51,70 | 51,70 | 51,70 | 51,70 | 306 |
24 apr 2024 | 51,17 | 51,50 | 50,80 | 51,17 | 51,17 | 23.808 |
23 apr 2024 | 51,85 | 52,10 | 51,30 | 51,85 | 51,85 | 26.507 |
22 apr 2024 | 54,00 | 52,40 | 51,40 | 51,65 | 51,65 | 26.843 |
19 apr 2024 | 54,00 | 52,00 | 51,20 | 51,72 | 51,72 | 4.589 |
18 apr 2024 | 54,00 | 53,31 | 52,49 | 52,80 | 52,80 | 6.321 |
17 apr 2024 | 52,42 | 53,20 | 52,40 | 52,42 | 52,42 | 15.608 |
16 apr 2024 | 51,65 | 52,80 | 52,10 | 52,60 | 52,60 | 13.632 |
15 apr 2024 | 51,53 | 52,17 | 51,40 | 51,53 | 51,53 | 23.804 |
12 apr 2024 | 50,22 | 51,81 | 50,30 | 51,25 | 51,25 | 11.172 |
11 apr 2024 | 48,97 | 50,60 | 49,59 | 50,00 | 50,00 | 49.188 |
10 apr 2024 | 48,70 | 49,00 | 48,05 | 48,70 | 48,70 | 4.990 |
09 apr 2024 | 48,58 | 48,83 | 48,50 | 48,58 | 48,58 | 9.634 |
08 apr 2024 | 48,78 | 48,85 | 48,25 | 48,78 | 48,78 | 20.402 |
05 apr 2024 | 48,00 | 49,15 | 47,20 | 48,88 | 48,88 | 40.366 |
04 apr 2024 | 49,72 | 49,74 | 47,80 | 48,80 | 48,80 | 148.749 |
03 apr 2024 | 50,60 | 50,41 | 49,65 | 49,65 | 49,65 | 43.940 |
02 apr 2024 | 49,53 | 50,50 | 50,08 | 50,50 | 50,50 | 15.574 |
28 mar 2024 | 48,33 | 48,33 | 48,33 | 48,33 | 48,33 | - |
27 mar 2024 | 46,72 | 48,70 | 48,34 | 48,33 | 48,33 | 5.868 |
26 mar 2024 | 48,33 | 48,42 | 47,85 | 48,33 | 48,33 | 13.984 |
25 mar 2024 | 47,35 | 48,50 | 47,40 | 48,22 | 48,22 | 31.170 |
22 mar 2024 | 47,00 | 47,30 | 46,45 | 47,00 | 47,00 | 25.117 |
21 mar 2024 | 46,53 | 46,95 | 45,75 | 46,53 | 46,53 | 22.896 |
20 mar 2024 | 45,67 | 46,35 | 45,95 | 45,67 | 45,67 | 41.535 |
19 mar 2024 | 46,45 | 47,00 | 46,05 | 46,45 | 46,45 | 30.822 |
18 mar 2024 | 47,20 | 47,44 | 46,70 | 47,20 | 47,20 | 31.003 |
15 mar 2024 | 47,00 | 47,55 | 47,00 | 47,00 | 47,00 | 60.603 |
14 mar 2024 | 47,63 | 47,65 | 46,85 | 46,78 | 46,78 | 6.423 |
13 mar 2024 | 47,05 | 47,30 | 45,95 | 47,10 | 47,10 | 10.436 |
12 mar 2024 | 47,45 | 47,08 | 46,50 | 46,53 | 46,53 | 18.347 |
11 mar 2024 | 45,63 | 45,60 | 45,42 | 45,63 | 45,63 | 2.868 |
08 mar 2024 | 45,78 | 45,87 | 45,35 | 45,78 | 45,78 | 17.433 |
07 mar 2024 | 45,05 | 45,55 | 44,80 | 44,78 | 44,78 | 6.506 |
06 mar 2024 | 44,67 | 44,80 | 43,85 | 44,53 | 44,53 | 5.122 |
05 mar 2024 | 43,20 | 43,62 | 43,45 | 43,20 | 43,20 | 6.779 |
04 mar 2024 | 44,35 | 44,35 | 43,00 | 43,58 | 43,58 | 13.768 |
01 mar 2024 | 44,35 | 44,20 | 44,20 | 44,35 | 44,35 | 484 |
01 mar 2024 | 0.06 Dividendo |
29 feb 2024 | 43,30 | 44,75 | 43,28 | 44,05 | 43,99 | 5.223 |
28 feb 2024 | 42,25 | 43,75 | 43,10 | 43,00 | 42,94 | 14.838 |
27 feb 2024 | 43,10 | 43,10 | 43,00 | 43,10 | 43,04 | 5.987 |
26 feb 2024 | 43,20 | 43,17 | 43,10 | 43,20 | 43,14 | 12.150 |
23 feb 2024 | 43,25 | 43,85 | 43,15 | 43,25 | 43,19 | 22.329 |
22 feb 2024 | 43,78 | 43,85 | 43,05 | 43,10 | 43,04 | 936.291 |
21 feb 2024 | 43,25 | 43,40 | 43,03 | 43,25 | 43,19 | 56.268 |
20 feb 2024 | 44,92 | 44,05 | 43,20 | 43,15 | 43,09 | 18.236 |
19 feb 2024 | 44,63 | 45,15 | 44,65 | 44,63 | 44,56 | 8.803 |
16 feb 2024 | 43,72 | 44,25 | 43,97 | 43,88 | 43,82 | 15.411 |
15 feb 2024 | 43,45 | 43,15 | 42,50 | 42,63 | 42,57 | 19.888 |
14 feb 2024 | 43,15 | 43,55 | 42,90 | 43,15 | 43,09 | 20.473 |
13 feb 2024 | 43,35 | 43,67 | 43,00 | 43,35 | 43,29 | 10.193 |
12 feb 2024 | 41,72 | 43,15 | 41,90 | 43,05 | 42,99 | 10.549 |
09 feb 2024 | 41,00 | 41,60 | 41,02 | 41,67 | 41,62 | 12.738 |
08 feb 2024 | 41,35 | 41,75 | 40,90 | 41,35 | 41,29 | 4.852 |
07 feb 2024 | 42,40 | 42,60 | 41,15 | 41,58 | 41,52 | 14.571 |
06 feb 2024 | 41,88 | 42,35 | 41,70 | 41,88 | 41,82 | 17.942 |
05 feb 2024 | 41,63 | 42,00 | 41,61 | 41,63 | 41,57 | 11.384 |
02 feb 2024 | 42,05 | 41,40 | 40,75 | 41,10 | 41,04 | 12.893 |
01 feb 2024 | 39,40 | 41,15 | 39,15 | 41,00 | 40,94 | 37.570 |
31 gen 2024 | 39,88 | 40,10 | 39,20 | 39,88 | 39,82 | 5.969 |
30 gen 2024 | 42,00 | 40,15 | 39,85 | 40,20 | 40,15 | 9.156 |
29 gen 2024 | 41,25 | 41,70 | 41,10 | 41,25 | 41,19 | 4.700 |
26 gen 2024 | 37,53 | 40,35 | 39,54 | 40,25 | 40,20 | 46.535 |
25 gen 2024 | 38,10 | 38,80 | 38,30 | 38,83 | 38,77 | 42.618 |
24 gen 2024 | 38,72 | 38,67 | 38,10 | 38,53 | 38,47 | 7.366 |
23 gen 2024 | 40,20 | 39,55 | 39,15 | 39,53 | 39,47 | 5.362 |
22 gen 2024 | 39,67 | 39,70 | 39,50 | 39,67 | 39,62 | 12.172 |
19 gen 2024 | 39,92 | 39,90 | 39,38 | 39,92 | 39,87 | 27.627 |
18 gen 2024 | 40,15 | 40,30 | 39,40 | 39,35 | 39,30 | 68.687 |
17 gen 2024 | 39,10 | 39,30 | 38,70 | 39,10 | 39,05 | 29.068 |
16 gen 2024 | 38,78 | 40,15 | 39,85 | 39,63 | 39,57 | 20.282 |
15 gen 2024 | 39,15 | 39,15 | 38,92 | 38,63 | 38,57 | 10.531 |
12 gen 2024 | 38,00 | 38,85 | 37,60 | 38,72 | 38,67 | 20.833 |
11 gen 2024 | 38,53 | 37,87 | 37,05 | 37,72 | 37,67 | 11.811 |
10 gen 2024 | 37,83 | 37,40 | 36,85 | 37,30 | 37,25 | 21.671 |
09 gen 2024 | 38,72 | 38,05 | 37,15 | 37,15 | 37,10 | 52.819 |
08 gen 2024 | 39,35 | 39,16 | 37,95 | 38,58 | 38,52 | 21.885 |
05 gen 2024 | 38,88 | 39,30 | 38,75 | 38,88 | 38,82 | 8.892 |
04 gen 2024 | 40,00 | 39,35 | 38,90 | 38,72 | 38,67 | 29.505 |
03 gen 2024 | 39,25 | 39,15 | 38,70 | 39,25 | 39,20 | 28.331 |
02 gen 2024 | 39,30 | 40,25 | 39,40 | 40,20 | 40,15 | 63.737 |
29 dic 2023 | 39,10 | 39,40 | 38,75 | 38,40 | 38,35 | 66.737 |
28 dic 2023 | 39,25 | 38,90 | 38,75 | 39,25 | 39,20 | 20.519 |
27 dic 2023 | 39,40 | 39,50 | 39,00 | 39,40 | 39,35 | 321.785 |
22 dic 2023 | 39,15 | 39,75 | 38,75 | 39,15 | 39,10 | 667.251 |
21 dic 2023 | 39,00 | 38,90 | 38,60 | 39,00 | 38,95 | 34.061 |
20 dic 2023 | 39,25 | 39,60 | 39,10 | 39,30 | 39,25 | 17.145 |
19 dic 2023 | 40,53 | 40,60 | 38,65 | 39,00 | 38,95 | 156.342 |
18 dic 2023 | 39,35 | 42,05 | 39,35 | 40,88 | 40,82 | 131.513 |
15 dic 2023 | 35,92 | 37,90 | 36,15 | 37,25 | 37,20 | 129.812 |
14 dic 2023 | 34,83 | 35,85 | 35,00 | 35,30 | 35,25 | 39.192 |
13 dic 2023 | 33,78 | 34,60 | 33,50 | 34,45 | 34,40 | 34.974 |
12 dic 2023 | 35,10 | 34,65 | 33,49 | 33,83 | 33,78 | 97.973 |
11 dic 2023 | 35,05 | 35,40 | 33,80 | 34,35 | 34,30 | 76.429 |
08 dic 2023 | 33,63 | 34,40 | 33,85 | 34,15 | 34,10 | 46.287 |
07 dic 2023 | 32,83 | 33,45 | 32,80 | 33,53 | 33,48 | 75.233 |
06 dic 2023 | 34,53 | 34,25 | 33,15 | 33,83 | 33,78 | 62.369 |
05 dic 2023 | 33,78 | 34,85 | 34,10 | 34,35 | 34,30 | 25.789 |
04 dic 2023 | 34,35 | 34,15 | 33,65 | 33,72 | 33,68 | 64.321 |
*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...