Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 48,21 | 48,21 | 45,45 | 45,65 | 45,65 | 235.970 |
17 apr 2024 | 50,55 | 50,62 | 49,91 | 50,25 | 50,25 | 1.867 |
16 apr 2024 | 49,80 | 50,56 | 49,50 | 50,38 | 50,38 | 2.482 |
15 apr 2024 | 50,67 | 51,22 | 50,52 | 50,52 | 50,52 | 2.449 |
12 apr 2024 | 50,62 | 51,19 | 50,38 | 50,38 | 50,38 | 1.248 |
11 apr 2024 | 51,58 | 51,88 | 51,10 | 51,88 | 51,88 | 1.102 |
10 apr 2024 | 51,87 | 52,21 | 51,70 | 51,79 | 51,79 | 171 |
09 apr 2024 | 52,16 | 52,50 | 51,87 | 52,24 | 52,24 | 1.642 |
08 apr 2024 | 53,60 | 53,67 | 52,36 | 52,43 | 52,43 | 1.417 |
05 apr 2024 | 52,58 | 53,37 | 52,41 | 53,24 | 53,24 | 6.715 |
04 apr 2024 | 54,21 | 54,43 | 53,38 | 53,65 | 53,65 | 5.980 |
03 apr 2024 | 52,73 | 53,99 | 52,67 | 53,81 | 53,81 | 8.530 |
02 apr 2024 | 52,96 | 52,96 | 52,24 | 52,84 | 52,84 | 1.662 |
28 mar 2024 | 51,66 | 52,17 | 51,59 | 51,80 | 51,80 | 3.636 |
27 mar 2024 | 51,16 | 51,31 | 50,98 | 51,24 | 51,24 | 2.542 |
26 mar 2024 | 50,83 | 51,38 | 50,62 | 50,92 | 50,92 | 916 |
25 mar 2024 | 50,23 | 50,65 | 50,06 | 50,12 | 50,12 | 1.395 |
22 mar 2024 | 50,01 | 50,40 | 49,75 | 50,11 | 50,11 | 1.558 |
21 mar 2024 | 50,87 | 51,45 | 50,60 | 50,60 | 50,60 | 1.111 |
20 mar 2024 | 50,51 | 50,88 | 50,18 | 50,74 | 50,74 | 803 |
19 mar 2024 | 50,67 | 50,94 | 50,62 | 50,74 | 50,74 | 522 |
18 mar 2024 | 50,75 | 51,12 | 50,49 | 50,91 | 50,91 | 1.603 |
15 mar 2024 | 51,66 | 52,31 | 51,55 | 51,59 | 51,59 | 548 |
14 mar 2024 | 53,08 | 53,65 | 51,95 | 52,13 | 52,13 | 2.049 |
13 mar 2024 | 53,23 | 53,72 | 52,80 | 53,55 | 53,55 | 1.059 |
12 mar 2024 | 52,77 | 53,26 | 52,66 | 52,66 | 52,66 | 493 |
11 mar 2024 | 52,01 | 52,81 | 51,47 | 52,81 | 52,81 | 2.558 |
08 mar 2024 | 51,47 | 51,82 | 51,37 | 51,63 | 51,63 | 524 |
07 mar 2024 | 50,64 | 51,45 | 50,53 | 51,40 | 51,40 | 1.103 |
06 mar 2024 | 51,19 | 51,34 | 50,49 | 50,81 | 50,81 | 584 |
05 mar 2024 | 50,27 | 51,46 | 50,00 | 50,97 | 50,97 | 448 |
04 mar 2024 | 51,07 | 51,07 | 50,10 | 51,04 | 51,04 | 7.881 |
01 mar 2024 | 53,37 | 53,37 | 50,71 | 51,57 | 51,57 | 7.077 |
29 feb 2024 | 53,74 | 54,35 | 53,50 | 54,35 | 54,35 | 2.397 |
28 feb 2024 | 52,81 | 53,85 | 52,81 | 53,84 | 53,84 | 1.693 |
27 feb 2024 | 54,19 | 54,23 | 53,32 | 53,32 | 53,32 | 1.318 |
26 feb 2024 | 54,75 | 54,82 | 53,90 | 53,90 | 53,90 | 2.128 |
23 feb 2024 | 54,04 | 54,90 | 54,04 | 54,88 | 54,88 | 2.752 |
22 feb 2024 | 54,38 | 54,38 | 53,62 | 53,62 | 53,62 | 1.921 |
21 feb 2024 | 52,63 | 53,45 | 52,63 | 53,44 | 53,44 | 2.052 |
20 feb 2024 | 55,00 | 55,00 | 52,81 | 52,92 | 52,92 | 2.057 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 54,97 | 55,63 | 54,63 | 55,63 | 55,63 | 2.715 |
15 feb 2024 | 54,41 | 55,02 | 54,38 | 55,02 | 55,02 | 2.397 |
14 feb 2024 | 54,61 | 54,75 | 54,16 | 54,17 | 54,17 | 5.145 |
13 feb 2024 | 53,54 | 54,27 | 53,21 | 53,77 | 53,77 | 1.434 |
12 feb 2024 | 53,44 | 54,42 | 53,44 | 54,40 | 54,40 | 1.603 |
09 feb 2024 | 53,71 | 53,84 | 53,14 | 53,36 | 53,36 | 1.006 |
08 feb 2024 | 53,49 | 54,25 | 53,49 | 53,91 | 53,91 | 944 |
07 feb 2024 | 52,40 | 53,24 | 52,24 | 53,15 | 53,15 | 669 |
06 feb 2024 | 51,59 | 52,34 | 51,24 | 52,31 | 52,31 | 1.375 |
05 feb 2024 | 50,05 | 50,99 | 49,90 | 50,94 | 50,94 | 383 |
05 feb 2024 | 0.2 Dividendo |
02 feb 2024 | 50,39 | 50,52 | 49,85 | 50,46 | 50,26 | 956 |
01 feb 2024 | 50,46 | 51,21 | 49,94 | 50,88 | 50,68 | 13.940 |
31 gen 2024 | 49,19 | 49,63 | 49,19 | 49,30 | 49,10 | 1.298 |
30 gen 2024 | 50,18 | 50,18 | 49,42 | 49,66 | 49,46 | 1.386 |
29 gen 2024 | 49,64 | 50,16 | 49,44 | 50,16 | 49,96 | 1.128 |
26 gen 2024 | 50,22 | 50,31 | 49,37 | 49,85 | 49,65 | 3.321 |
25 gen 2024 | 50,55 | 51,20 | 49,23 | 49,65 | 49,45 | 3.449 |
24 gen 2024 | 50,04 | 50,55 | 49,89 | 50,01 | 49,81 | 7.930 |
23 gen 2024 | 48,12 | 49,00 | 48,12 | 48,78 | 48,59 | 2.990 |
22 gen 2024 | 48,67 | 48,77 | 47,69 | 48,01 | 47,81 | 1.946 |
19 gen 2024 | 49,06 | 49,23 | 48,47 | 48,91 | 48,72 | 5.904 |
18 gen 2024 | 48,69 | 49,62 | 48,61 | 49,62 | 49,42 | 10.913 |
17 gen 2024 | 48,36 | 48,42 | 47,55 | 48,06 | 47,87 | 1.425 |
16 gen 2024 | 49,00 | 49,26 | 48,87 | 48,91 | 48,72 | 1.273 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 50,06 | 50,17 | 49,50 | 49,65 | 49,45 | 950 |
11 gen 2024 | 48,91 | 49,76 | 48,65 | 49,76 | 49,56 | 17.075 |
10 gen 2024 | 50,07 | 50,07 | 49,24 | 49,24 | 49,05 | 1.470 |
09 gen 2024 | 51,08 | 51,26 | 50,16 | 50,44 | 50,24 | 1.575 |
08 gen 2024 | 50,29 | 51,52 | 50,29 | 51,52 | 51,31 | 3.138 |
05 gen 2024 | 50,16 | 50,85 | 50,16 | 50,70 | 50,50 | 2.970 |
04 gen 2024 | 50,52 | 50,67 | 49,98 | 50,15 | 49,96 | 6.530 |
03 gen 2024 | 50,80 | 51,12 | 50,35 | 50,77 | 50,57 | 20.254 |
02 gen 2024 | 49,18 | 51,42 | 48,88 | 51,22 | 51,02 | 19.026 |
29 dic 2023 | 49,00 | 49,40 | 49,00 | 49,33 | 49,13 | 2.057 |
28 dic 2023 | 48,84 | 49,46 | 48,72 | 49,17 | 48,98 | 3.663 |
27 dic 2023 | 49,21 | 49,21 | 48,10 | 48,13 | 47,94 | 2.169 |
22 dic 2023 | 48,48 | 48,72 | 48,31 | 48,50 | 48,31 | 2.893 |
21 dic 2023 | 47,80 | 48,40 | 47,80 | 48,40 | 48,21 | 2.008 |
20 dic 2023 | 49,26 | 49,26 | 48,60 | 48,70 | 48,51 | 3.544 |
19 dic 2023 | 48,04 | 49,23 | 47,91 | 48,90 | 48,71 | 6.991 |
18 dic 2023 | 47,71 | 48,26 | 47,71 | 47,84 | 47,65 | 3.504 |
15 dic 2023 | 48,68 | 48,80 | 47,81 | 47,86 | 47,67 | 1.079 |
14 dic 2023 | 48,63 | 49,35 | 48,34 | 48,35 | 48,16 | 35.961 |
13 dic 2023 | 47,47 | 48,03 | 47,29 | 47,92 | 47,73 | 5.964 |
12 dic 2023 | 47,40 | 47,82 | 47,35 | 47,80 | 47,61 | 1.253 |
11 dic 2023 | 46,49 | 47,31 | 46,18 | 47,20 | 47,01 | 5.138 |
08 dic 2023 | 44,80 | 46,28 | 44,70 | 46,26 | 46,08 | 4.594 |
07 dic 2023 | 44,92 | 45,20 | 44,68 | 44,85 | 44,67 | 4.669 |
06 dic 2023 | 45,13 | 45,54 | 44,92 | 45,11 | 44,93 | 2.306 |
05 dic 2023 | 45,38 | 45,47 | 44,71 | 45,00 | 44,82 | 15.806 |
04 dic 2023 | 46,80 | 46,80 | 45,56 | 45,69 | 45,51 | 6.289 |
01 dic 2023 | 46,06 | 46,97 | 46,06 | 46,58 | 46,40 | 1.810 |
30 nov 2023 | 45,42 | 46,36 | 45,29 | 46,26 | 46,08 | 2.160 |
29 nov 2023 | 45,46 | 46,40 | 45,05 | 45,55 | 45,37 | 16.429 |
28 nov 2023 | 48,42 | 48,56 | 47,85 | 47,96 | 47,77 | 2.361 |
27 nov 2023 | 48,50 | 48,73 | 48,19 | 48,60 | 48,41 | 2.905 |
*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...