Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 56,53 | 57,07 | 56,43 | 57,07 | 57,07 | 8.216 |
26 mar 2024 | 56,53 | 57,15 | 56,60 | 56,82 | 56,82 | 62.215 |
25 mar 2024 | 57,35 | 57,29 | 56,53 | 56,53 | 56,53 | 8.161 |
22 mar 2024 | 57,25 | 57,99 | 57,23 | 57,29 | 57,29 | 10.399 |
21 mar 2024 | 56,96 | 58,11 | 57,59 | 57,73 | 57,73 | 8.594 |
20 mar 2024 | 56,54 | 57,20 | 56,31 | 57,19 | 57,19 | 6.120 |
19 mar 2024 | 57,35 | 57,92 | 57,09 | 57,13 | 57,13 | 278.318 |
18 mar 2024 | 57,04 | 57,76 | 57,13 | 57,65 | 57,65 | 13.513 |
15 mar 2024 | 57,20 | 58,31 | 57,09 | 57,72 | 57,72 | 5.383 |
14 mar 2024 | 58,71 | 58,11 | 57,33 | 57,51 | 57,51 | 8.969 |
13 mar 2024 | 57,20 | 58,42 | 57,55 | 57,86 | 57,86 | 6.334 |
12 mar 2024 | 57,00 | 58,09 | 57,11 | 57,87 | 57,87 | 11.709 |
11 mar 2024 | 57,00 | 57,33 | 56,53 | 57,29 | 57,29 | 33.720 |
08 mar 2024 | 57,06 | 57,54 | 57,00 | 57,21 | 57,21 | 34.359 |
07 mar 2024 | 57,04 | 57,69 | 56,89 | 57,08 | 57,08 | 5.030 |
06 mar 2024 | 56,74 | 57,38 | 56,29 | 57,24 | 57,24 | 1.042.212 |
05 mar 2024 | 55,71 | 57,07 | 55,45 | 57,01 | 57,01 | 1.245.268 |
04 mar 2024 | 54,92 | 56,53 | 54,74 | 56,03 | 56,03 | 3.214 |
01 mar 2024 | 55,31 | 55,75 | 54,92 | 55,24 | 55,24 | 3.767 |
29 feb 2024 | 54,92 | 55,59 | 54,91 | 55,40 | 55,40 | 2.426 |
28 feb 2024 | 54,61 | 55,40 | 54,68 | 54,70 | 54,70 | 4.051 |
27 feb 2024 | 54,00 | 54,79 | 54,25 | 54,71 | 54,71 | 1.423.138 |
26 feb 2024 | 53,56 | 54,56 | 53,75 | 54,11 | 54,11 | 6.597 |
23 feb 2024 | 53,23 | 54,00 | 53,57 | 53,90 | 53,90 | 5.289 |
22 feb 2024 | 52,67 | 53,88 | 52,83 | 53,36 | 53,36 | 7.110 |
21 feb 2024 | 51,63 | 52,53 | 51,13 | 52,45 | 52,45 | 18.650 |
20 feb 2024 | 51,46 | 52,21 | 51,28 | 51,84 | 51,84 | 71.611 |
19 feb 2024 | 51,79 | 51,79 | 51,79 | 51,79 | 51,79 | - |
16 feb 2024 | 51,58 | 52,29 | 51,38 | 51,82 | 51,82 | 2.966.945 |
15 feb 2024 | 48,76 | 52,13 | 48,68 | 52,01 | 52,01 | 18.404 |
14 feb 2024 | 48,38 | 48,72 | 47,97 | 48,06 | 48,06 | 2.296.959 |
13 feb 2024 | 48,65 | 48,61 | 47,82 | 47,82 | 47,82 | 6.597 |
12 feb 2024 | 47,87 | 49,29 | 47,97 | 49,29 | 49,29 | 6.845 |
09 feb 2024 | 47,88 | 48,35 | 47,54 | 47,96 | 47,96 | 2.003.253 |
08 feb 2024 | 48,20 | 48,47 | 48,07 | 48,42 | 48,42 | 6.873 |
07 feb 2024 | 48,05 | 48,48 | 47,48 | 48,10 | 48,10 | 7.100 |
06 feb 2024 | 48,49 | 49,05 | 48,06 | 48,17 | 48,17 | 1.238.203 |
05 feb 2024 | 49,01 | 48,87 | 48,24 | 48,78 | 48,78 | 7.380 |
02 feb 2024 | 48,69 | 49,00 | 48,08 | 49,00 | 49,00 | 6.808 |
01 feb 2024 | 49,80 | 49,94 | 47,90 | 48,68 | 48,68 | 5.523 |
01 feb 2024 | 0.35 Dividendo |
31 gen 2024 | 51,12 | 51,43 | 50,70 | 50,82 | 50,47 | 8.884 |
30 gen 2024 | 50,02 | 51,25 | 50,70 | 51,19 | 50,84 | 5.158 |
29 gen 2024 | 50,10 | 50,66 | 50,00 | 50,21 | 49,86 | 11.718 |
26 gen 2024 | 49,48 | 50,41 | 49,79 | 50,21 | 49,86 | 3.561 |
25 gen 2024 | 49,60 | 49,92 | 49,52 | 49,88 | 49,54 | 14.376 |
24 gen 2024 | 49,41 | 50,09 | 49,30 | 49,85 | 49,51 | 3.934 |
23 gen 2024 | 48,38 | 48,89 | 48,42 | 48,88 | 48,54 | 3.309.870 |
22 gen 2024 | 47,86 | 48,92 | 48,17 | 48,36 | 48,03 | 4.194 |
19 gen 2024 | 46,56 | 47,97 | 46,44 | 47,97 | 47,64 | 3.522.314 |
18 gen 2024 | 46,60 | 46,62 | 46,15 | 46,38 | 46,07 | 4.370 |
17 gen 2024 | 46,40 | 47,04 | 46,15 | 46,69 | 46,37 | 12.143 |
16 gen 2024 | 47,05 | 47,02 | 46,26 | 46,82 | 46,50 | 10.486 |
15 gen 2024 | 47,33 | 47,33 | 47,33 | 47,33 | 47,00 | - |
12 gen 2024 | 48,75 | 48,71 | 47,01 | 47,71 | 47,38 | 16.524 |
11 gen 2024 | 49,11 | 48,96 | 48,35 | 48,75 | 48,41 | 2.389 |
10 gen 2024 | 49,04 | 49,04 | 48,65 | 48,78 | 48,44 | 3.604 |
09 gen 2024 | 49,32 | 49,64 | 49,05 | 49,21 | 48,87 | 5.015 |
08 gen 2024 | 49,55 | 50,00 | 49,17 | 49,47 | 49,13 | 6.838 |
05 gen 2024 | 49,43 | 50,42 | 49,40 | 50,22 | 49,87 | 9.574 |
04 gen 2024 | 48,71 | 49,85 | 48,77 | 49,67 | 49,33 | 9.282 |
03 gen 2024 | 49,28 | 49,11 | 48,34 | 48,73 | 48,39 | 7.425 |
02 gen 2024 | 49,22 | 49,72 | 48,85 | 49,45 | 49,11 | 6.667 |
29 dic 2023 | 49,22 | 49,55 | 49,24 | 49,24 | 48,91 | 1.940 |
28 dic 2023 | 49,22 | 49,65 | 49,09 | 49,54 | 49,20 | 7.561 |
27 dic 2023 | 49,22 | 49,48 | 49,22 | 49,30 | 48,96 | 265 |
22 dic 2023 | 49,05 | 49,83 | 49,29 | 49,05 | 48,71 | 1.200 |
21 dic 2023 | 49,40 | 49,79 | 49,14 | 49,25 | 48,91 | 2.774 |
20 dic 2023 | 49,74 | 50,55 | 49,84 | 50,16 | 49,81 | 5.570.485 |
19 dic 2023 | 50,03 | 50,14 | 49,34 | 50,06 | 49,72 | 6.956 |
18 dic 2023 | 50,63 | 50,45 | 49,63 | 49,65 | 49,31 | 6.477 |
15 dic 2023 | 50,93 | 50,76 | 50,09 | 50,22 | 49,87 | 5.153 |
14 dic 2023 | 47,81 | 50,50 | 47,76 | 50,18 | 49,83 | 4.342.487 |
13 dic 2023 | 46,35 | 46,69 | 46,42 | 46,68 | 46,36 | 2.093 |
12 dic 2023 | 46,09 | 46,74 | 45,90 | 46,31 | 45,99 | 2.821 |
11 dic 2023 | 46,17 | 46,17 | 45,58 | 46,00 | 45,68 | 7.172 |
08 dic 2023 | 45,33 | 46,13 | 45,21 | 46,13 | 45,81 | 3.950 |
07 dic 2023 | 44,37 | 45,17 | 44,71 | 45,17 | 44,86 | 2.976 |
06 dic 2023 | 44,54 | 45,25 | 44,67 | 44,86 | 44,55 | 512 |
05 dic 2023 | 44,81 | 44,95 | 44,41 | 44,69 | 44,38 | 1.521.685 |
04 dic 2023 | 45,31 | 45,33 | 44,51 | 45,15 | 44,84 | 362.411 |
01 dic 2023 | 44,65 | 45,20 | 44,42 | 45,20 | 44,89 | 1.124.584 |
30 nov 2023 | 43,95 | 44,61 | 43,59 | 44,50 | 44,19 | 5.287 |
29 nov 2023 | 43,36 | 44,13 | 43,65 | 44,11 | 43,81 | 4.463 |
28 nov 2023 | 42,99 | 43,43 | 42,84 | 43,17 | 42,87 | 1.869 |
27 nov 2023 | 42,90 | 42,91 | 42,54 | 42,88 | 42,58 | 3.017 |
24 nov 2023 | 42,79 | 43,10 | 42,78 | 42,89 | 42,59 | 5.009.450 |
23 nov 2023 | 42,69 | 42,69 | 42,69 | 42,69 | 42,39 | - |
22 nov 2023 | 42,76 | 42,84 | 42,50 | 42,64 | 42,35 | 5.167 |
21 nov 2023 | 42,51 | 42,72 | 42,18 | 42,58 | 42,29 | 4.081 |
20 nov 2023 | 42,98 | 42,87 | 42,54 | 42,82 | 42,53 | 4.480 |
17 nov 2023 | 42,53 | 42,98 | 42,48 | 42,93 | 42,63 | 109.609 |
16 nov 2023 | 42,74 | 42,94 | 42,03 | 42,27 | 41,98 | 443.420 |
15 nov 2023 | 42,25 | 42,90 | 42,14 | 42,87 | 42,57 | 4.437 |
14 nov 2023 | 40,60 | 42,38 | 41,53 | 42,07 | 41,78 | 13.299 |
13 nov 2023 | 40,80 | 41,05 | 40,57 | 40,76 | 40,48 | 7.309 |
10 nov 2023 | 40,48 | 40,92 | 40,37 | 40,65 | 40,37 | 3.064 |
09 nov 2023 | 41,01 | 41,22 | 40,38 | 40,40 | 40,12 | 2.185.362 |
08 nov 2023 | 41,01 | 41,01 | 40,47 | 40,71 | 40,43 | 2.231 |
07 nov 2023 | 41,10 | 41,20 | 39,83 | 40,85 | 40,57 | 697.131 |
*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...