Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 51,98 | 52,86 | 51,72 | 52,33 | 52,33 | 4.941 |
03 mag 2024 | 50,60 | 51,48 | 50,60 | 51,19 | 51,19 | 153.000 |
02 mag 2024 | 50,61 | 51,09 | 50,26 | 51,05 | 51,05 | 6.265 |
01 mag 2024 | 50,04 | 50,06 | 49,33 | 49,49 | 49,49 | 10.317 |
30 apr 2024 | 49,84 | 50,70 | 49,78 | 50,33 | 50,33 | 4.328 |
29 apr 2024 | 49,80 | 50,73 | 49,78 | 50,08 | 50,08 | 22.001 |
26 apr 2024 | 49,76 | 50,22 | 49,26 | 49,61 | 49,61 | 6.360 |
25 apr 2024 | 47,22 | 49,21 | 46,87 | 49,21 | 49,21 | 7.041 |
24 apr 2024 | 49,20 | 49,20 | 47,75 | 47,93 | 47,93 | 8.431 |
23 apr 2024 | 48,80 | 49,51 | 48,20 | 49,43 | 49,43 | 7.943 |
22 apr 2024 | 47,57 | 49,17 | 47,57 | 49,13 | 49,13 | 52.685 |
19 apr 2024 | 47,00 | 48,72 | 47,00 | 47,96 | 47,96 | 13.644 |
18 apr 2024 | 48,50 | 49,19 | 47,92 | 47,94 | 47,94 | 17.139 |
17 apr 2024 | 47,18 | 48,10 | 46,55 | 47,71 | 47,71 | 67.898 |
16 apr 2024 | 46,33 | 46,72 | 45,67 | 46,65 | 46,65 | 55.160 |
15 apr 2024 | 47,05 | 47,78 | 46,41 | 46,58 | 46,58 | 24.842 |
12 apr 2024 | 47,40 | 47,40 | 46,17 | 46,81 | 46,81 | 8.458 |
11 apr 2024 | 46,59 | 47,74 | 46,59 | 47,70 | 47,70 | 36.598 |
10 apr 2024 | 47,49 | 49,80 | 46,19 | 46,19 | 46,19 | 113.536 |
09 apr 2024 | 47,15 | 47,44 | 46,42 | 47,21 | 47,21 | 96.793 |
08 apr 2024 | 46,30 | 47,39 | 46,29 | 47,25 | 47,25 | 11.122 |
05 apr 2024 | 46,19 | 46,43 | 45,45 | 46,30 | 46,30 | 14.524 |
04 apr 2024 | 46,79 | 48,03 | 46,79 | 47,58 | 47,58 | 14.306 |
03 apr 2024 | 46,79 | 47,41 | 46,63 | 46,73 | 46,73 | 11.863 |
02 apr 2024 | 48,30 | 48,30 | 46,40 | 46,70 | 46,70 | 23.929 |
28 mar 2024 | 47,17 | 48,05 | 47,17 | 47,89 | 47,89 | 27.697 |
27 mar 2024 | 46,12 | 47,21 | 46,03 | 47,20 | 47,20 | 37.675 |
26 mar 2024 | 45,48 | 46,11 | 45,48 | 45,96 | 45,96 | 4.817 |
25 mar 2024 | 45,48 | 45,51 | 44,59 | 45,31 | 45,31 | 13.416 |
22 mar 2024 | 46,00 | 46,18 | 45,69 | 45,89 | 45,89 | 24.842 |
21 mar 2024 | 45,63 | 45,76 | 45,21 | 45,60 | 45,60 | 15.720 |
20 mar 2024 | 43,94 | 45,35 | 43,62 | 45,35 | 45,35 | 25.870 |
19 mar 2024 | 43,42 | 43,78 | 43,26 | 43,60 | 43,60 | 2.221 |
18 mar 2024 | 43,33 | 43,53 | 42,62 | 43,53 | 43,53 | 10.732 |
15 mar 2024 | 43,13 | 43,42 | 42,98 | 43,12 | 43,12 | 2.443 |
14 mar 2024 | 43,81 | 43,90 | 42,78 | 43,14 | 43,14 | 7.939 |
13 mar 2024 | 42,66 | 44,43 | 42,64 | 44,29 | 44,29 | 13.954 |
12 mar 2024 | 42,14 | 42,70 | 41,60 | 41,74 | 41,74 | 4.570 |
11 mar 2024 | 42,03 | 42,45 | 41,97 | 42,45 | 42,45 | 4.867 |
08 mar 2024 | 42,79 | 43,21 | 42,38 | 42,45 | 42,45 | 4.658 |
07 mar 2024 | 42,00 | 43,21 | 42,00 | 42,83 | 42,83 | 10.276 |
06 mar 2024 | 41,98 | 42,24 | 41,78 | 42,04 | 42,04 | 6.179 |
05 mar 2024 | 41,26 | 41,82 | 41,21 | 41,78 | 41,78 | 16.337 |
04 mar 2024 | 41,95 | 42,48 | 41,26 | 41,88 | 41,88 | 14.251 |
01 mar 2024 | 42,30 | 42,30 | 41,52 | 42,08 | 42,08 | 22.282 |
29 feb 2024 | 42,17 | 42,68 | 42,00 | 42,24 | 42,24 | 230.027 |
28 feb 2024 | 41,53 | 42,09 | 41,52 | 42,01 | 42,01 | 11.532 |
27 feb 2024 | 42,10 | 42,25 | 41,77 | 41,88 | 41,88 | 13.173 |
26 feb 2024 | 41,81 | 42,18 | 41,68 | 41,78 | 41,78 | 9.865 |
23 feb 2024 | 41,74 | 41,97 | 41,44 | 41,67 | 41,67 | 8.597 |
23 feb 2024 | 0.1 Dividendo |
22 feb 2024 | 40,90 | 42,38 | 40,90 | 42,03 | 41,93 | 21.412 |
21 feb 2024 | 40,50 | 40,96 | 40,15 | 40,75 | 40,65 | 18.662 |
20 feb 2024 | 39,97 | 40,87 | 39,91 | 40,48 | 40,38 | 20.951 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 41,00 | 41,00 | 39,98 | 40,40 | 40,31 | 11.284 |
15 feb 2024 | 41,15 | 41,40 | 40,86 | 41,07 | 40,97 | 32.241 |
14 feb 2024 | 40,41 | 40,85 | 39,99 | 40,70 | 40,60 | 44.408 |
13 feb 2024 | 40,42 | 40,42 | 39,37 | 39,85 | 39,76 | 24.757 |
12 feb 2024 | 40,32 | 40,92 | 40,26 | 40,80 | 40,70 | 29.053 |
09 feb 2024 | 39,26 | 40,79 | 39,26 | 40,27 | 40,17 | 13.171 |
08 feb 2024 | 40,30 | 40,38 | 39,59 | 40,18 | 40,09 | 9.191 |
07 feb 2024 | 40,31 | 40,38 | 39,85 | 39,88 | 39,79 | 6.019 |
06 feb 2024 | 39,26 | 40,17 | 39,08 | 40,06 | 39,96 | 65.550 |
05 feb 2024 | 39,44 | 39,51 | 38,99 | 39,27 | 39,18 | 7.557 |
02 feb 2024 | 39,38 | 39,90 | 39,17 | 39,69 | 39,60 | 3.849 |
01 feb 2024 | 39,41 | 39,41 | 38,62 | 38,99 | 38,90 | 4.556 |
31 gen 2024 | 39,39 | 39,71 | 38,88 | 39,36 | 39,27 | 23.096 |
30 gen 2024 | 39,63 | 39,98 | 39,50 | 39,75 | 39,66 | 3.278 |
29 gen 2024 | 39,71 | 40,13 | 39,37 | 40,08 | 39,98 | 11.793 |
26 gen 2024 | 40,25 | 40,50 | 39,63 | 39,77 | 39,68 | 9.011 |
25 gen 2024 | 38,73 | 40,30 | 38,73 | 39,59 | 39,50 | 58.048 |
24 gen 2024 | 38,37 | 38,69 | 38,05 | 38,15 | 38,05 | 24.123 |
23 gen 2024 | 37,77 | 38,94 | 37,73 | 38,10 | 38,00 | 63.576 |
22 gen 2024 | 37,67 | 38,17 | 37,23 | 37,23 | 37,14 | 13.797 |
19 gen 2024 | 38,42 | 38,42 | 36,69 | 37,21 | 37,12 | 50.047 |
18 gen 2024 | 37,35 | 38,15 | 37,17 | 38,09 | 38,00 | 95.499 |
17 gen 2024 | 37,18 | 37,96 | 37,17 | 37,19 | 37,11 | 36.151 |
16 gen 2024 | 38,00 | 38,18 | 36,34 | 36,98 | 36,89 | 61.670 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 42,29 | 42,30 | 38,54 | 38,99 | 38,90 | 210.036 |
11 gen 2024 | 42,09 | 42,22 | 41,52 | 42,15 | 42,05 | 20.562 |
10 gen 2024 | 42,32 | 42,50 | 42,08 | 42,10 | 42,00 | 50.597 |
09 gen 2024 | 41,40 | 42,25 | 41,33 | 42,12 | 42,02 | 35.928 |
08 gen 2024 | 40,23 | 41,88 | 40,23 | 41,81 | 41,71 | 16.981 |
05 gen 2024 | 39,09 | 40,69 | 39,09 | 40,69 | 40,59 | 30.112 |
04 gen 2024 | 38,85 | 39,64 | 38,68 | 39,26 | 39,17 | 10.904 |
03 gen 2024 | 39,70 | 39,80 | 38,69 | 38,85 | 38,76 | 24.007 |
02 gen 2024 | 40,10 | 40,90 | 39,58 | 40,63 | 40,53 | 13.778 |
29 dic 2023 | 40,53 | 40,64 | 39,97 | 40,53 | 40,43 | 10.341 |
28 dic 2023 | 40,50 | 40,71 | 40,50 | 40,61 | 40,51 | 2.555 |
27 dic 2023 | 40,71 | 40,75 | 40,48 | 40,54 | 40,45 | 3.547 |
22 dic 2023 | 41,06 | 41,28 | 40,89 | 41,14 | 41,04 | 19.549 |
21 dic 2023 | 40,95 | 41,58 | 40,79 | 41,01 | 40,91 | 8.141 |
20 dic 2023 | 40,71 | 41,41 | 40,55 | 41,27 | 41,17 | 30.407 |
19 dic 2023 | 41,45 | 41,70 | 41,25 | 41,38 | 41,28 | 15.107 |
18 dic 2023 | 42,00 | 42,00 | 41,14 | 41,36 | 41,26 | 39.347 |
15 dic 2023 | 42,45 | 42,59 | 41,98 | 42,28 | 42,18 | 27.577 |
14 dic 2023 | 41,25 | 42,68 | 41,19 | 42,34 | 42,24 | 88.167 |
13 dic 2023 | 41,31 | 41,31 | 40,24 | 40,24 | 40,15 | 31.766 |
*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...