Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 47,25 | 47,40 | 46,83 | 46,95 | 46,95 | 10.856 |
20 mag 2024 | 47,90 | 47,90 | 47,90 | 47,90 | 47,90 | - |
17 mag 2024 | 47,90 | 47,90 | 47,90 | 47,90 | 47,90 | - |
16 mag 2024 | 47,90 | 47,90 | 47,90 | 47,90 | 47,90 | - |
15 mag 2024 | 47,90 | 47,90 | 47,90 | 47,90 | 47,90 | - |
14 mag 2024 | 47,90 | 47,90 | 47,90 | 47,90 | 47,90 | - |
13 mag 2024 | 47,90 | 47,90 | 47,90 | 47,90 | 47,90 | - |
10 mag 2024 | 47,90 | 47,90 | 47,90 | 47,90 | 47,90 | - |
09 mag 2024 | 47,90 | 47,90 | 47,90 | 47,90 | 47,90 | - |
08 mag 2024 | 47,90 | 47,90 | 47,90 | 47,90 | 47,90 | - |
07 mag 2024 | 47,90 | 47,90 | 47,90 | 47,90 | 47,90 | - |
03 mag 2024 | 47,90 | 47,90 | 47,90 | 47,90 | 47,90 | - |
02 mag 2024 | 47,90 | 47,90 | 47,90 | 47,90 | 47,90 | - |
01 mag 2024 | 47,90 | 47,90 | 47,90 | 47,90 | 47,90 | - |
30 apr 2024 | 47,90 | 47,90 | 47,90 | 47,90 | 47,90 | - |
29 apr 2024 | 47,90 | 47,90 | 47,90 | 47,90 | 47,90 | - |
26 apr 2024 | 47,71 | 48,26 | 47,64 | 47,90 | 47,90 | 9.054 |
25 apr 2024 | 48,76 | 48,91 | 47,86 | 48,00 | 48,00 | 14.791 |
24 apr 2024 | 48,35 | 48,35 | 47,97 | 47,63 | 47,63 | 57.407 |
23 apr 2024 | 48,15 | 48,45 | 48,08 | 48,38 | 48,38 | 14.926 |
22 apr 2024 | 48,32 | 48,56 | 48,01 | 47,50 | 47,50 | 7.032.337 |
19 apr 2024 | 48,33 | 48,41 | 48,05 | 48,25 | 48,25 | 17.487 |
18 apr 2024 | 48,35 | 48,35 | 47,90 | 48,53 | 48,53 | 21.128 |
17 apr 2024 | 48,00 | 48,28 | 47,71 | 47,80 | 47,80 | 26.106 |
16 apr 2024 | 48,41 | 48,50 | 47,84 | 48,20 | 48,20 | 90.815 |
15 apr 2024 | 49,45 | 49,77 | 48,31 | 48,30 | 48,30 | 26.724 |
12 apr 2024 | 49,15 | 49,20 | 48,70 | 49,03 | 49,03 | 22.922 |
11 apr 2024 | 49,35 | 49,44 | 49,02 | 49,13 | 49,13 | 21.129 |
10 apr 2024 | 49,72 | 49,72 | 48,82 | 49,00 | 49,00 | 19.198 |
09 apr 2024 | 48,54 | 50,19 | 48,54 | 49,33 | 49,33 | 430.214 |
08 apr 2024 | 48,55 | 48,71 | 48,19 | 48,53 | 48,53 | 17.658 |
05 apr 2024 | 48,19 | 48,66 | 47,89 | 48,58 | 48,58 | 23.923 |
04 apr 2024 | 49,00 | 49,53 | 48,58 | 49,03 | 49,03 | 18.456 |
03 apr 2024 | 48,76 | 49,21 | 48,76 | 49,03 | 49,03 | 10.646 |
03 apr 2024 | 0.4 Dividendo |
02 apr 2024 | 49,99 | 50,03 | 49,15 | 49,65 | 49,25 | 22.190 |
28 mar 2024 | 49,91 | 50,19 | 49,80 | 49,65 | 49,25 | 21.901 |
27 mar 2024 | 49,65 | 49,90 | 49,42 | 49,65 | 49,25 | 15.409 |
26 mar 2024 | 49,53 | 49,80 | 49,49 | 49,80 | 49,40 | 19.699 |
25 mar 2024 | 49,51 | 49,75 | 49,29 | 49,67 | 49,27 | 15.695 |
22 mar 2024 | 50,05 | 50,08 | 49,75 | 49,80 | 49,40 | 29.408 |
21 mar 2024 | 49,74 | 50,19 | 49,60 | 50,10 | 49,70 | 42.645 |
20 mar 2024 | 48,99 | 49,56 | 48,95 | 49,10 | 48,70 | 16.696 |
19 mar 2024 | 49,12 | 49,57 | 48,97 | 49,40 | 49,00 | 426.102 |
18 mar 2024 | 49,15 | 49,65 | 48,98 | 49,50 | 49,10 | 33.915 |
15 mar 2024 | 49,79 | 49,94 | 48,93 | 49,17 | 48,78 | 23.894 |
14 mar 2024 | 50,32 | 50,34 | 49,61 | 49,90 | 49,50 | 22.096 |
13 mar 2024 | 49,92 | 50,15 | 49,89 | 50,05 | 49,65 | 11.206 |
12 mar 2024 | 50,50 | 50,54 | 49,89 | 50,05 | 49,65 | 18.781 |
11 mar 2024 | 49,70 | 50,25 | 49,58 | 50,10 | 49,70 | 37.119 |
08 mar 2024 | 48,87 | 49,78 | 48,87 | 49,35 | 48,95 | 22.276 |
07 mar 2024 | 49,42 | 49,43 | 48,97 | 49,13 | 48,73 | 14.962 |
06 mar 2024 | 49,10 | 49,40 | 48,96 | 49,40 | 49,00 | 15.649 |
05 mar 2024 | 49,03 | 49,04 | 48,57 | 48,90 | 48,51 | 19.901 |
04 mar 2024 | 48,20 | 49,35 | 48,20 | 49,15 | 48,75 | 25.036 |
01 mar 2024 | 48,15 | 48,29 | 47,67 | 48,00 | 47,61 | 33.552 |
29 feb 2024 | 48,15 | 48,47 | 48,13 | 48,45 | 48,06 | 29.127 |
28 feb 2024 | 48,31 | 48,46 | 48,09 | 48,40 | 48,01 | 277.753 |
27 feb 2024 | 48,15 | 48,41 | 48,06 | 48,33 | 47,94 | 18.547 |
26 feb 2024 | 48,84 | 48,87 | 48,42 | 49,00 | 48,61 | 15.143 |
23 feb 2024 | 48,64 | 49,13 | 48,53 | 49,00 | 48,61 | 24.273 |
22 feb 2024 | 48,42 | 48,58 | 48,17 | 48,55 | 48,16 | 16.194 |
21 feb 2024 | 48,29 | 48,49 | 47,91 | 48,15 | 47,76 | 9.590 |
20 feb 2024 | 48,00 | 48,47 | 47,86 | 48,33 | 47,94 | 54.333 |
19 feb 2024 | 48,72 | 48,72 | 48,72 | 48,72 | 48,33 | - |
16 feb 2024 | 49,06 | 49,06 | 48,54 | 48,72 | 48,33 | 16.137 |
15 feb 2024 | 47,43 | 49,67 | 47,41 | 49,20 | 48,80 | 112.374 |
14 feb 2024 | 49,57 | 50,22 | 49,57 | 49,92 | 49,52 | 45.391 |
13 feb 2024 | 49,86 | 49,92 | 49,18 | 49,38 | 48,98 | 18.572 |
12 feb 2024 | 50,27 | 50,27 | 49,54 | 49,83 | 49,42 | 17.053 |
09 feb 2024 | 49,95 | 50,24 | 49,68 | 49,90 | 49,50 | 62.417 |
08 feb 2024 | 49,96 | 49,96 | 49,56 | 49,78 | 49,37 | 27.976 |
07 feb 2024 | 50,34 | 50,34 | 49,50 | 49,90 | 49,50 | 32.728 |
06 feb 2024 | 50,31 | 50,60 | 49,51 | 50,30 | 49,89 | 1.063.096 |
05 feb 2024 | 50,00 | 50,14 | 49,26 | 49,35 | 48,95 | 20.783 |
02 feb 2024 | 50,09 | 50,23 | 49,61 | 50,05 | 49,65 | 12.785 |
01 feb 2024 | 50,18 | 50,45 | 49,84 | 50,05 | 49,65 | 1.539.536 |
31 gen 2024 | 51,81 | 51,87 | 50,38 | 50,55 | 50,14 | 54.449 |
30 gen 2024 | 52,23 | 52,41 | 52,00 | 52,10 | 51,68 | 12.659 |
29 gen 2024 | 51,92 | 52,22 | 51,83 | 52,10 | 51,68 | 9.469 |
26 gen 2024 | 52,42 | 52,60 | 51,99 | 52,35 | 51,93 | 13.874 |
25 gen 2024 | 51,60 | 52,55 | 51,60 | 52,35 | 51,93 | 28.643 |
24 gen 2024 | 51,90 | 52,00 | 51,21 | 51,25 | 50,84 | 97.576 |
23 gen 2024 | 51,36 | 51,82 | 51,36 | 51,65 | 51,23 | 1.785.208 |
22 gen 2024 | 51,50 | 51,78 | 51,45 | 51,65 | 51,23 | 16.884 |
19 gen 2024 | 50,78 | 51,33 | 50,78 | 51,15 | 50,74 | 32.134 |
18 gen 2024 | 50,31 | 50,73 | 50,30 | 50,55 | 50,14 | 20.970 |
17 gen 2024 | 50,27 | 50,35 | 49,92 | 50,05 | 49,65 | 16.693 |
16 gen 2024 | 50,15 | 50,58 | 50,07 | 50,45 | 50,04 | 24.348 |
15 gen 2024 | 50,65 | 50,65 | 50,65 | 50,65 | 50,24 | - |
12 gen 2024 | 50,51 | 50,80 | 50,42 | 50,65 | 50,24 | 11.833 |
11 gen 2024 | 49,88 | 50,50 | 49,88 | 50,20 | 49,80 | 8.962 |
10 gen 2024 | 50,00 | 50,15 | 49,83 | 49,90 | 49,50 | 17.301 |
09 gen 2024 | 50,46 | 49,96 | 49,61 | 50,25 | 49,85 | 966.299 |
08 gen 2024 | 49,74 | 50,37 | 49,69 | 50,25 | 49,85 | 9.206 |
05 gen 2024 | 50,00 | 50,35 | 49,86 | 50,20 | 49,80 | 13.243 |
04 gen 2024 | 50,48 | 50,48 | 49,99 | 50,20 | 49,80 | 17.719 |
03 gen 2024 | 50,00 | 50,58 | 49,94 | 50,20 | 49,80 | 25.921 |
03 gen 2024 | 0.39 Dividendo |
02 gen 2024 | 50,39 | 50,83 | 50,38 | 49,75 | 48,96 | 13.027 |
*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...