Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 0,00 | 0,00 | 0,00 | 49,53 | 49,53 | 40.976 |
23 apr 2024 | 48,63 | 49,24 | 48,54 | 48,77 | 48,77 | 146.835 |
22 apr 2024 | 48,92 | 49,18 | 47,79 | 48,86 | 48,86 | 278.157 |
19 apr 2024 | 47,81 | 48,49 | 47,48 | 47,74 | 47,74 | 753.133 |
18 apr 2024 | 48,12 | 48,61 | 48,00 | 48,08 | 48,08 | 290.027 |
17 apr 2024 | 47,56 | 48,05 | 47,27 | 47,53 | 47,53 | 959.376 |
16 apr 2024 | 48,04 | 49,24 | 47,13 | 47,95 | 47,95 | 1.183.585 |
15 apr 2024 | 49,35 | 51,40 | 48,43 | 49,22 | 49,22 | 202.565 |
15 apr 2024 | 2.6 Dividendo |
12 apr 2024 | 51,28 | 52,40 | 50,94 | 51,81 | 49,21 | 225.362 |
11 apr 2024 | 51,46 | 52,00 | 50,80 | 51,49 | 48,91 | 164.655 |
10 apr 2024 | 52,94 | 53,28 | 51,40 | 51,26 | 48,69 | 164.891 |
09 apr 2024 | 52,94 | 54,28 | 51,98 | 53,45 | 50,77 | 219.978 |
08 apr 2024 | 52,13 | 52,88 | 52,12 | 52,19 | 49,58 | 1.509.918 |
05 apr 2024 | 52,35 | 52,44 | 52,00 | 52,47 | 49,83 | 402.163 |
04 apr 2024 | 52,82 | 53,33 | 52,78 | 53,03 | 50,37 | 295.594 |
03 apr 2024 | 52,37 | 52,75 | 51,52 | 51,83 | 49,23 | 242.631 |
02 apr 2024 | 52,33 | 52,98 | 51,76 | 52,53 | 49,90 | 495.451 |
28 mar 2024 | 52,29 | 52,48 | 52,00 | 52,33 | 49,70 | 171.474 |
27 mar 2024 | 52,40 | 52,64 | 51,80 | 52,12 | 49,50 | 94.477 |
26 mar 2024 | 51,70 | 52,44 | 51,64 | 51,83 | 49,23 | 103.279 |
25 mar 2024 | 51,92 | 52,20 | 51,48 | 52,12 | 49,50 | 271.039 |
22 mar 2024 | 51,63 | 52,32 | 51,54 | 51,60 | 49,01 | 148.174 |
21 mar 2024 | 50,71 | 52,08 | 50,40 | 50,63 | 48,09 | 271.668 |
20 mar 2024 | 49,57 | 50,00 | 49,14 | 49,57 | 47,08 | 219.940 |
19 mar 2024 | 49,53 | 50,08 | 49,26 | 49,45 | 46,97 | 767.345 |
18 mar 2024 | 50,02 | 50,44 | 49,33 | 50,00 | 47,49 | 161.737 |
15 mar 2024 | 51,08 | 51,42 | 50,11 | 51,13 | 48,56 | 155.952 |
14 mar 2024 | 51,01 | 51,56 | 50,80 | 51,17 | 48,60 | 75.646 |
13 mar 2024 | 51,10 | 51,56 | 50,72 | 51,22 | 48,65 | 333.554 |
12 mar 2024 | 50,56 | 51,10 | 50,16 | 50,52 | 47,98 | 553.200 |
11 mar 2024 | 49,74 | 50,60 | 49,47 | 49,90 | 47,40 | 1.172.076 |
08 mar 2024 | 48,85 | 50,56 | 48,77 | 50,31 | 47,78 | 637.683 |
07 mar 2024 | 48,02 | 48,75 | 47,74 | 48,00 | 45,59 | 682.098 |
06 mar 2024 | 47,69 | 48,43 | 47,76 | 47,83 | 45,43 | 41.646 |
05 mar 2024 | 47,53 | 48,27 | 47,36 | 47,48 | 45,10 | 86.980 |
04 mar 2024 | 47,68 | 49,60 | 47,60 | 47,83 | 45,43 | 114.942 |
01 mar 2024 | 47,35 | 47,94 | 46,99 | 47,54 | 45,16 | 296.565 |
29 feb 2024 | 46,81 | 47,49 | 46,83 | 46,81 | 44,46 | 720.575 |
28 feb 2024 | 46,82 | 47,19 | 46,00 | 46,85 | 44,50 | 668.998 |
27 feb 2024 | 46,86 | 47,04 | 46,60 | 46,86 | 44,51 | 263.243 |
26 feb 2024 | 47,26 | 47,48 | 46,72 | 47,29 | 44,92 | 182.101 |
23 feb 2024 | 47,65 | 47,68 | 46,87 | 47,65 | 45,25 | 172.853 |
22 feb 2024 | 48,56 | 48,90 | 47,84 | 48,63 | 46,19 | 73.741 |
21 feb 2024 | 48,10 | 48,35 | 47,70 | 48,22 | 45,80 | 919.646 |
20 feb 2024 | 48,61 | 48,60 | 47,63 | 48,54 | 46,10 | 73.298 |
19 feb 2024 | 48,88 | 49,72 | 48,05 | 49,06 | 46,59 | 199.714 |
16 feb 2024 | 49,72 | 50,12 | 49,00 | 49,76 | 47,26 | 102.857 |
15 feb 2024 | 47,81 | 49,50 | 47,70 | 49,28 | 46,81 | 116.362 |
14 feb 2024 | 46,07 | 47,47 | 46,00 | 46,21 | 43,89 | 112.849 |
13 feb 2024 | 47,13 | 47,15 | 45,89 | 47,10 | 44,74 | 534.102 |
12 feb 2024 | 46,72 | 47,21 | 46,17 | 46,63 | 44,29 | 123.376 |
09 feb 2024 | 46,54 | 47,24 | 46,15 | 46,58 | 44,24 | 847.254 |
08 feb 2024 | 46,05 | 46,52 | 45,59 | 46,03 | 43,72 | 378.350 |
07 feb 2024 | 45,90 | 46,42 | 45,52 | 45,71 | 43,41 | 255.123 |
06 feb 2024 | 48,01 | 47,97 | 45,65 | 46,45 | 44,12 | 584.093 |
05 feb 2024 | 48,26 | 48,96 | 47,87 | 48,24 | 45,81 | 167.140 |
02 feb 2024 | 48,56 | 49,57 | 47,43 | 48,53 | 46,10 | 367.940 |
01 feb 2024 | 49,33 | 51,90 | 47,01 | 47,78 | 45,38 | 756.441 |
31 gen 2024 | 47,83 | 48,13 | 45,91 | 47,48 | 45,10 | 476.784 |
30 gen 2024 | 47,23 | 47,80 | 46,96 | 47,46 | 45,08 | 116.226 |
29 gen 2024 | 47,07 | 48,05 | 45,51 | 46,83 | 44,48 | 164.918 |
26 gen 2024 | 46,45 | 47,99 | 45,83 | 47,74 | 45,34 | 265.880 |
25 gen 2024 | 45,88 | 46,11 | 45,57 | 45,94 | 43,63 | 114.924 |
24 gen 2024 | 46,20 | 46,56 | 45,87 | 46,25 | 43,93 | 175.219 |
23 gen 2024 | 46,74 | 46,78 | 45,90 | 46,67 | 44,33 | 232.884 |
22 gen 2024 | 46,71 | 46,88 | 45,71 | 46,71 | 44,36 | 164.886 |
19 gen 2024 | 46,63 | 46,67 | 45,98 | 46,54 | 44,21 | 301.248 |
18 gen 2024 | 45,53 | 46,41 | 45,16 | 45,56 | 43,27 | 181.232 |
17 gen 2024 | 46,00 | 46,02 | 44,64 | 45,96 | 43,65 | 571.773 |
16 gen 2024 | 46,90 | 47,44 | 46,30 | 46,76 | 44,42 | 215.838 |
15 gen 2024 | 47,31 | 47,85 | 47,12 | 47,87 | 45,47 | 260.573 |
12 gen 2024 | 47,51 | 47,72 | 47,11 | 47,67 | 45,27 | 127.678 |
11 gen 2024 | 47,64 | 47,90 | 46,91 | 47,76 | 45,36 | 132.773 |
10 gen 2024 | 46,38 | 47,27 | 45,91 | 46,33 | 44,00 | 219.902 |
09 gen 2024 | 47,91 | 47,93 | 46,84 | 47,88 | 45,47 | 219.832 |
08 gen 2024 | 47,81 | 48,05 | 47,32 | 47,90 | 45,50 | 176.472 |
05 gen 2024 | 47,65 | 48,03 | 47,06 | 47,51 | 45,13 | 220.310 |
04 gen 2024 | 47,08 | 48,23 | 47,17 | 47,17 | 44,81 | 150.256 |
03 gen 2024 | 47,64 | 47,98 | 46,59 | 47,64 | 45,25 | 733.596 |
02 gen 2024 | 47,31 | 47,31 | 47,31 | 47,31 | 44,94 | - |
29 dic 2023 | 47,33 | 47,40 | 46,71 | 47,31 | 44,94 | 57.731 |
28 dic 2023 | 47,19 | 47,27 | 46,60 | 47,21 | 44,84 | 79.666 |
27 dic 2023 | 46,74 | 47,31 | 46,47 | 46,74 | 44,39 | 167.645 |
22 dic 2023 | 46,94 | 47,33 | 46,62 | 46,96 | 44,60 | 99.364 |
21 dic 2023 | 46,72 | 47,35 | 46,35 | 46,89 | 44,54 | 126.113 |
20 dic 2023 | 47,44 | 47,99 | 46,95 | 47,67 | 45,27 | 306.576 |
19 dic 2023 | 47,09 | 47,34 | 46,61 | 47,12 | 44,75 | 108.708 |
18 dic 2023 | 47,07 | 47,71 | 46,83 | 47,08 | 44,72 | 281.591 |
15 dic 2023 | 47,21 | 47,70 | 46,20 | 47,38 | 45,01 | 217.448 |
14 dic 2023 | 46,25 | 46,95 | 44,66 | 46,24 | 43,92 | 116.936 |
13 dic 2023 | 44,68 | 45,14 | 44,54 | 44,58 | 42,34 | 179.664 |
12 dic 2023 | 45,37 | 45,69 | 44,39 | 44,87 | 42,62 | 103.967 |
11 dic 2023 | 46,07 | 46,11 | 45,35 | 45,97 | 43,66 | 195.370 |
08 dic 2023 | 45,10 | 45,87 | 44,64 | 45,04 | 42,78 | 240.509 |
07 dic 2023 | 44,74 | 45,07 | 44,39 | 44,63 | 42,39 | 62.097 |
06 dic 2023 | 45,99 | 46,23 | 45,12 | 45,96 | 43,65 | 929.663 |
05 dic 2023 | 43,54 | 45,40 | 43,50 | 45,22 | 42,95 | 263.392 |
04 dic 2023 | 44,64 | 44,86 | 43,86 | 44,53 | 42,29 | 136.196 |
01 dic 2023 | 44,51 | 44,81 | 43,96 | 44,56 | 42,33 | 726.899 |
*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...