Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 49,32 | 49,32 | 49,32 | 49,32 | 49,32 | - |
30 apr 2024 | 48,78 | 49,32 | 48,14 | 49,32 | 49,32 | 64.437 |
29 apr 2024 | 46,84 | 47,98 | 46,84 | 46,85 | 46,85 | 11.190 |
26 apr 2024 | 46,12 | 46,88 | 46,00 | 46,83 | 46,83 | 30.600 |
26 apr 2024 | 0.25 Dividendo |
25 apr 2024 | 46,04 | 47,20 | 45,89 | 46,06 | 45,81 | 21.267 |
24 apr 2024 | 47,44 | 48,82 | 45,74 | 46,17 | 45,92 | 47.534 |
23 apr 2024 | 47,66 | 48,74 | 47,62 | 48,12 | 47,86 | 31.652 |
22 apr 2024 | 47,38 | 47,74 | 47,12 | 47,62 | 47,36 | 85.544 |
19 apr 2024 | 46,00 | 47,08 | 45,89 | 46,88 | 46,63 | 33.412 |
18 apr 2024 | 45,44 | 46,46 | 45,20 | 46,26 | 46,01 | 54.285 |
17 apr 2024 | 45,20 | 45,84 | 45,14 | 45,20 | 44,95 | 46.632 |
16 apr 2024 | 45,36 | 46,14 | 45,30 | 45,38 | 45,13 | 219.190 |
15 apr 2024 | 46,24 | 46,86 | 45,99 | 46,20 | 45,95 | 18.439 |
12 apr 2024 | 47,32 | 47,46 | 46,02 | 46,17 | 45,92 | 46.529 |
11 apr 2024 | 46,20 | 46,82 | 45,39 | 45,46 | 45,21 | 165.375 |
10 apr 2024 | 48,40 | 48,60 | 46,56 | 47,05 | 46,79 | 867.983 |
09 apr 2024 | 48,60 | 48,64 | 47,84 | 48,07 | 47,81 | 107.571 |
08 apr 2024 | 49,50 | 50,10 | 49,20 | 50,00 | 49,73 | 197.590 |
05 apr 2024 | 49,46 | 50,05 | 49,04 | 49,53 | 49,26 | 112.956 |
04 apr 2024 | 50,35 | 50,40 | 49,66 | 49,70 | 49,43 | 209.620 |
03 apr 2024 | 50,55 | 50,85 | 50,25 | 50,50 | 50,23 | 188.527 |
02 apr 2024 | 52,00 | 52,00 | 50,00 | 50,35 | 50,08 | 81.751 |
28 mar 2024 | 52,20 | 52,80 | 51,90 | 52,35 | 52,07 | 200.403 |
27 mar 2024 | 52,20 | 52,35 | 51,80 | 52,00 | 51,72 | 43.003 |
26 mar 2024 | 51,30 | 52,00 | 50,65 | 51,30 | 51,02 | 64.093 |
25 mar 2024 | 50,65 | 51,40 | 50,60 | 51,25 | 50,97 | 277.388 |
22 mar 2024 | 50,65 | 50,95 | 50,00 | 50,90 | 50,62 | 196.113 |
21 mar 2024 | 49,76 | 50,35 | 49,22 | 49,91 | 49,64 | 66.880 |
20 mar 2024 | 47,42 | 48,32 | 47,36 | 48,20 | 47,93 | 24.687 |
19 mar 2024 | 46,96 | 47,94 | 46,96 | 47,57 | 47,31 | 75.756 |
18 mar 2024 | 47,62 | 47,96 | 47,06 | 47,06 | 46,80 | 26.602 |
15 mar 2024 | 47,56 | 48,10 | 47,36 | 47,82 | 47,56 | 281.961 |
14 mar 2024 | 48,96 | 49,32 | 47,84 | 47,84 | 47,58 | 113.573 |
13 mar 2024 | 48,28 | 48,56 | 47,82 | 48,16 | 47,90 | 369.311 |
12 mar 2024 | 48,84 | 49,18 | 48,08 | 48,39 | 48,13 | 56.618 |
11 mar 2024 | 49,10 | 49,22 | 48,46 | 48,60 | 48,34 | 199.824 |
08 mar 2024 | 47,38 | 48,96 | 46,66 | 48,94 | 48,67 | 183.380 |
07 mar 2024 | 45,46 | 47,82 | 45,46 | 47,37 | 47,12 | 98.744 |
06 mar 2024 | 46,64 | 46,82 | 45,82 | 46,61 | 46,36 | 55.343 |
05 mar 2024 | 46,38 | 46,54 | 45,82 | 46,02 | 45,77 | 115.964 |
04 mar 2024 | 47,00 | 47,46 | 46,32 | 46,32 | 46,07 | 65.064 |
01 mar 2024 | 46,90 | 47,66 | 46,14 | 47,11 | 46,85 | 107.722 |
29 feb 2024 | 45,60 | 46,26 | 45,40 | 45,94 | 45,69 | 32.776 |
28 feb 2024 | 44,80 | 45,60 | 44,71 | 44,90 | 44,66 | 74.558 |
27 feb 2024 | 45,68 | 45,78 | 45,16 | 45,56 | 45,31 | 42.352 |
26 feb 2024 | 45,38 | 45,78 | 44,92 | 45,16 | 44,91 | 63.044 |
23 feb 2024 | 45,96 | 46,00 | 45,40 | 45,77 | 45,52 | 133.664 |
22 feb 2024 | 45,94 | 46,30 | 45,38 | 46,22 | 45,97 | 91.071 |
21 feb 2024 | 46,16 | 46,50 | 45,40 | 45,48 | 45,23 | 47.195 |
20 feb 2024 | 46,22 | 46,86 | 46,22 | 46,54 | 46,29 | 59.845 |
19 feb 2024 | 47,38 | 47,38 | 46,73 | 46,97 | 46,72 | 99.231 |
16 feb 2024 | 47,40 | 47,80 | 46,76 | 47,02 | 46,76 | 191.435 |
15 feb 2024 | 46,18 | 47,80 | 46,04 | 47,80 | 47,54 | 112.148 |
14 feb 2024 | 46,26 | 46,40 | 46,00 | 46,20 | 45,95 | 104.696 |
13 feb 2024 | 47,52 | 47,90 | 45,76 | 46,52 | 46,27 | 125.814 |
12 feb 2024 | 47,62 | 47,84 | 47,32 | 47,54 | 47,28 | 157.059 |
09 feb 2024 | 47,92 | 47,92 | 46,50 | 46,78 | 46,53 | 476.625 |
08 feb 2024 | 49,72 | 49,72 | 46,08 | 47,52 | 47,26 | 153.975 |
07 feb 2024 | 49,36 | 49,92 | 48,72 | 48,82 | 48,56 | 338.052 |
06 feb 2024 | 49,66 | 49,84 | 48,62 | 49,36 | 49,09 | 61.335 |
05 feb 2024 | 50,40 | 50,60 | 49,40 | 49,66 | 49,39 | 96.526 |
02 feb 2024 | 52,05 | 52,65 | 50,34 | 50,35 | 50,08 | 101.779 |
01 feb 2024 | 52,10 | 52,95 | 51,35 | 51,50 | 51,22 | 33.965 |
31 gen 2024 | 52,70 | 52,80 | 52,25 | 52,65 | 52,36 | 614.010 |
30 gen 2024 | 51,80 | 52,90 | 51,74 | 52,00 | 51,72 | 80.189 |
29 gen 2024 | 50,55 | 51,80 | 50,55 | 50,98 | 50,70 | 41.771 |
26 gen 2024 | 49,44 | 51,55 | 49,44 | 50,21 | 49,94 | 1.160.941 |
25 gen 2024 | 49,60 | 50,15 | 49,44 | 50,10 | 49,82 | 70.255 |
24 gen 2024 | 49,74 | 50,05 | 49,44 | 49,91 | 49,64 | 362.010 |
23 gen 2024 | 49,86 | 50,20 | 49,48 | 49,55 | 49,28 | 138.511 |
22 gen 2024 | 49,70 | 50,10 | 49,52 | 49,93 | 49,66 | 136.789 |
19 gen 2024 | 49,18 | 49,72 | 48,92 | 49,22 | 48,95 | 87.041 |
18 gen 2024 | 49,38 | 50,30 | 49,20 | 50,15 | 49,88 | 159.018 |
17 gen 2024 | 49,24 | 49,95 | 48,80 | 49,22 | 48,95 | 97.970 |
16 gen 2024 | 50,00 | 50,75 | 49,94 | 50,40 | 50,13 | 124.807 |
15 gen 2024 | 52,15 | 52,65 | 50,25 | 50,35 | 50,08 | 432.074 |
12 gen 2024 | 52,45 | 52,50 | 51,95 | 52,34 | 52,06 | 95.788 |
11 gen 2024 | 52,30 | 52,30 | 50,60 | 51,11 | 50,83 | 102.235 |
10 gen 2024 | 51,65 | 52,05 | 51,20 | 51,96 | 51,67 | 58.237 |
09 gen 2024 | 51,85 | 51,95 | 51,05 | 51,35 | 51,07 | 65.871 |
08 gen 2024 | 52,60 | 52,60 | 41,75 | 52,60 | 52,31 | 291.505 |
05 gen 2024 | 53,20 | 53,40 | 52,60 | 52,84 | 52,55 | 47.871 |
04 gen 2024 | 53,05 | 53,10 | 52,75 | 52,84 | 52,55 | 189.790 |
03 gen 2024 | 52,55 | 53,40 | 52,10 | 52,23 | 51,95 | 864.243 |
02 gen 2024 | 54,45 | 54,65 | 52,95 | 53,15 | 52,86 | 133.691 |
29 dic 2023 | 54,85 | 55,05 | 54,35 | 54,69 | 54,40 | 74.582 |
28 dic 2023 | 54,85 | 55,00 | 54,55 | 54,91 | 54,61 | 78.382 |
27 dic 2023 | 54,65 | 55,10 | 54,35 | 54,65 | 54,35 | 63.059 |
22 dic 2023 | 53,90 | 54,80 | 53,50 | 54,69 | 54,40 | 24.604 |
21 dic 2023 | 53,35 | 53,85 | 53,10 | 53,76 | 53,47 | 32.880 |
20 dic 2023 | 54,20 | 54,30 | 53,00 | 54,30 | 54,01 | 67.289 |
19 dic 2023 | 53,95 | 54,40 | 53,85 | 54,30 | 54,01 | 40.608 |
18 dic 2023 | 53,15 | 53,85 | 52,64 | 53,65 | 53,36 | 65.692 |
15 dic 2023 | 54,85 | 54,85 | 52,90 | 53,50 | 53,21 | 70.686 |
14 dic 2023 | 53,80 | 54,40 | 51,25 | 54,05 | 53,76 | 85.889 |
13 dic 2023 | 49,18 | 49,54 | 48,74 | 49,24 | 48,97 | 228.179 |
12 dic 2023 | 48,88 | 49,42 | 48,64 | 48,98 | 48,71 | 38.354 |
11 dic 2023 | 48,84 | 49,38 | 48,50 | 48,90 | 48,63 | 80.835 |
08 dic 2023 | 49,06 | 49,76 | 48,44 | 49,07 | 48,81 | 73.131 |
*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...