Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 51,02 | 51,37 | 50,76 | 51,02 | 51,02 | 7.990 |
03 mag 2024 | 48,97 | 50,36 | 49,33 | 49,84 | 49,84 | 23.005 |
02 mag 2024 | 50,53 | 48,83 | 48,23 | 49,14 | 49,14 | 44.453 |
01 mag 2024 | 50,45 | 50,03 | 49,40 | 50,27 | 50,27 | 5.507 |
30 apr 2024 | 52,60 | 51,19 | 50,28 | 50,54 | 50,54 | 9.708 |
29 apr 2024 | 50,86 | 52,26 | 50,82 | 51,33 | 51,33 | 18.769 |
26 apr 2024 | 50,13 | 50,58 | 49,63 | 50,13 | 50,13 | 4.543 |
25 apr 2024 | 48,54 | 49,35 | 48,03 | 47,99 | 47,99 | 9.328 |
24 apr 2024 | 48,43 | 48,45 | 47,37 | 47,69 | 47,69 | 21.712 |
23 apr 2024 | 48,44 | 48,74 | 47,09 | 48,06 | 48,06 | 14.270 |
22 apr 2024 | 49,78 | 49,37 | 47,84 | 48,94 | 48,94 | 9.706 |
19 apr 2024 | 50,51 | 51,01 | 49,37 | 50,52 | 50,52 | 96.256 |
18 apr 2024 | 50,68 | 50,95 | 49,69 | 49,99 | 49,99 | 13.745 |
17 apr 2024 | 49,36 | 51,06 | 49,50 | 50,62 | 50,62 | 13.250 |
16 apr 2024 | 49,60 | 49,60 | 48,07 | 48,59 | 48,59 | 23.639 |
15 apr 2024 | 50,58 | 50,99 | 49,90 | 50,58 | 50,58 | 652.570 |
12 apr 2024 | 51,34 | 52,40 | 49,57 | 51,72 | 51,72 | 43.133 |
12 apr 2024 | 0.15 Dividendo |
11 apr 2024 | 51,04 | 51,33 | 50,00 | 50,33 | 50,17 | 20.252 |
10 apr 2024 | 51,30 | 51,77 | 49,58 | 51,32 | 51,16 | 17.346 |
09 apr 2024 | 49,24 | 52,01 | 49,78 | 51,17 | 51,01 | 26.569 |
08 apr 2024 | 49,81 | 50,21 | 49,44 | 49,81 | 49,66 | 1.023.645 |
05 apr 2024 | 49,15 | 49,47 | 48,71 | 49,15 | 49,00 | 13.024 |
04 apr 2024 | 49,94 | 50,22 | 49,22 | 49,94 | 49,79 | 17.584 |
03 apr 2024 | 48,69 | 49,65 | 48,71 | 49,55 | 49,40 | 21.480 |
02 apr 2024 | 47,53 | 48,45 | 47,31 | 48,18 | 48,04 | 25.912 |
28 mar 2024 | 45,13 | 47,18 | 45,96 | 46,83 | 46,69 | 23.559 |
27 mar 2024 | 45,25 | 45,90 | 44,54 | 45,49 | 45,36 | 15.165 |
26 mar 2024 | 45,80 | 45,46 | 44,71 | 45,24 | 45,11 | 18.200 |
25 mar 2024 | 44,72 | 46,47 | 45,10 | 45,85 | 45,72 | 1.079.204 |
22 mar 2024 | 45,62 | 46,00 | 45,21 | 45,57 | 45,44 | 187.352 |
21 mar 2024 | 46,74 | 46,36 | 45,49 | 45,65 | 45,51 | 117.762 |
20 mar 2024 | 44,00 | 45,74 | 43,95 | 44,13 | 44,00 | 20.723 |
19 mar 2024 | 44,56 | 44,43 | 43,38 | 44,09 | 43,96 | 10.693 |
18 mar 2024 | 44,47 | 45,40 | 44,45 | 45,43 | 45,29 | 28.651 |
15 mar 2024 | 43,83 | 44,89 | 43,59 | 43,74 | 43,61 | 34.919 |
14 mar 2024 | 43,72 | 43,75 | 42,98 | 43,24 | 43,11 | 24.230 |
13 mar 2024 | 40,44 | 43,69 | 41,52 | 42,56 | 42,44 | 42.756 |
12 mar 2024 | 40,71 | 40,74 | 39,81 | 40,15 | 40,03 | 7.612 |
11 mar 2024 | 40,35 | 40,65 | 39,87 | 39,91 | 39,79 | 7.207 |
08 mar 2024 | 39,97 | 40,09 | 39,56 | 39,97 | 39,85 | 38.990 |
07 mar 2024 | 38,38 | 40,43 | 39,23 | 39,87 | 39,75 | 30.422 |
06 mar 2024 | 37,30 | 38,76 | 37,96 | 37,83 | 37,72 | 17.473 |
05 mar 2024 | 38,08 | 38,26 | 37,55 | 38,08 | 37,96 | 3.349 |
04 mar 2024 | 37,95 | 38,24 | 37,66 | 37,95 | 37,84 | 8.081 |
01 mar 2024 | 37,78 | 38,33 | 37,61 | 37,78 | 37,66 | 13.879 |
29 feb 2024 | 37,60 | 38,39 | 37,89 | 38,14 | 38,03 | 9.162 |
28 feb 2024 | 37,81 | 37,83 | 37,41 | 37,81 | 37,70 | 8.267 |
27 feb 2024 | 37,97 | 38,73 | 37,95 | 38,59 | 38,48 | 5.481 |
26 feb 2024 | 38,82 | 38,75 | 37,65 | 38,32 | 38,21 | 13.808 |
23 feb 2024 | 38,64 | 39,08 | 38,69 | 38,64 | 38,52 | 2.812 |
22 feb 2024 | 39,13 | 38,90 | 38,56 | 39,13 | 39,02 | 4.104 |
21 feb 2024 | 38,26 | 38,99 | 38,46 | 38,77 | 38,65 | 5.733 |
20 feb 2024 | 39,01 | 38,71 | 38,03 | 38,29 | 38,17 | 18.298 |
19 feb 2024 | 39,15 | 39,15 | 39,15 | 39,15 | 39,04 | - |
16 feb 2024 | 38,49 | 39,75 | 38,25 | 39,15 | 39,04 | 9.543 |
15 feb 2024 | 37,34 | 38,33 | 37,49 | 37,69 | 37,58 | 8.473 |
14 feb 2024 | 36,70 | 36,98 | 36,57 | 36,70 | 36,59 | 9.097 |
13 feb 2024 | 37,74 | 37,16 | 36,25 | 36,25 | 36,14 | 26.147 |
12 feb 2024 | 37,30 | 37,96 | 37,32 | 37,30 | 37,19 | 11.069 |
09 feb 2024 | 38,04 | 37,92 | 37,33 | 37,92 | 37,80 | 8.691 |
08 feb 2024 | 39,15 | 38,92 | 37,92 | 38,66 | 38,54 | 28.404 |
07 feb 2024 | 40,17 | 40,16 | 38,98 | 39,44 | 39,32 | 11.799 |
06 feb 2024 | 38,71 | 40,17 | 39,02 | 39,31 | 39,20 | 2.533 |
05 feb 2024 | 40,02 | 39,17 | 37,99 | 38,59 | 38,48 | 7.428 |
02 feb 2024 | 40,22 | 40,03 | 38,90 | 39,63 | 39,51 | 7.426 |
01 feb 2024 | 39,72 | 40,15 | 39,50 | 39,72 | 39,61 | 3.734 |
31 gen 2024 | 39,94 | 40,81 | 39,86 | 40,46 | 40,34 | 10.603 |
30 gen 2024 | 40,13 | 39,98 | 39,46 | 39,54 | 39,43 | 506.855 |
29 gen 2024 | 39,64 | 40,02 | 39,06 | 39,03 | 38,91 | 4.199 |
26 gen 2024 | 39,33 | 40,14 | 39,43 | 39,80 | 39,68 | 5.498 |
25 gen 2024 | 39,89 | 40,08 | 38,76 | 39,53 | 39,42 | 7.496 |
24 gen 2024 | 38,82 | 41,00 | 39,10 | 40,10 | 39,99 | 31.141 |
23 gen 2024 | 37,77 | 38,68 | 37,48 | 38,18 | 38,06 | 1.068.774 |
22 gen 2024 | 38,70 | 38,18 | 37,58 | 38,05 | 37,94 | 6.888 |
19 gen 2024 | 38,40 | 38,60 | 37,79 | 38,40 | 38,29 | 6.872 |
18 gen 2024 | 38,19 | 38,39 | 37,83 | 37,96 | 37,85 | 24.917 |
17 gen 2024 | 38,36 | 38,30 | 37,60 | 38,01 | 37,90 | 11.456 |
16 gen 2024 | 41,18 | 40,32 | 38,91 | 39,77 | 39,65 | 23.910 |
15 gen 2024 | 41,68 | 41,68 | 41,68 | 41,68 | 41,56 | - |
12 gen 2024 | 41,31 | 41,74 | 40,78 | 41,68 | 41,56 | 2.522 |
11 gen 2024 | 41,53 | 41,51 | 40,64 | 41,04 | 40,92 | 7.150 |
11 gen 2024 | 0.15 Dividendo |
10 gen 2024 | 41,70 | 41,58 | 41,16 | 41,37 | 41,09 | 6.178 |
09 gen 2024 | 41,70 | 41,91 | 41,50 | 41,52 | 41,25 | 1.253 |
08 gen 2024 | 42,13 | 42,06 | 41,08 | 41,85 | 41,57 | 6.721 |
05 gen 2024 | 41,53 | 41,95 | 41,21 | 41,38 | 41,11 | 4.325 |
04 gen 2024 | 42,03 | 41,38 | 40,80 | 41,23 | 40,96 | 3.995 |
03 gen 2024 | 41,94 | 41,57 | 40,60 | 41,35 | 41,08 | 9.836 |
02 gen 2024 | 42,75 | 42,56 | 42,00 | 42,06 | 41,78 | 10.696 |
29 dic 2023 | 43,29 | 42,90 | 42,30 | 43,29 | 43,00 | 8.376 |
28 dic 2023 | 43,24 | 43,24 | 42,87 | 43,24 | 42,96 | 3.016 |
27 dic 2023 | 42,77 | 43,34 | 42,88 | 42,77 | 42,49 | 1.498 |
22 dic 2023 | 42,13 | 42,81 | 42,28 | 42,26 | 41,98 | 7.284 |
21 dic 2023 | 41,22 | 42,25 | 41,83 | 42,22 | 41,95 | 10.092 |
20 dic 2023 | 42,10 | 42,35 | 41,67 | 41,72 | 41,44 | 696.436 |
19 dic 2023 | 41,53 | 42,58 | 42,02 | 42,05 | 41,78 | 17.149 |
18 dic 2023 | 41,97 | 42,44 | 41,50 | 41,97 | 41,70 | 597.086 |
15 dic 2023 | 42,24 | 41,90 | 41,14 | 41,94 | 41,67 | 11.045 |
14 dic 2023 | 40,21 | 42,29 | 39,19 | 41,25 | 40,98 | 16.811 |
*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...