Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 46,85 | 46,80 | 46,46 | 46,42 | 46,42 | 761 |
02 mag 2024 | 47,89 | 47,19 | 47,19 | 47,36 | 47,36 | 822 |
01 mag 2024 | 49,08 | 49,08 | 49,08 | 49,08 | 49,08 | - |
30 apr 2024 | 48,61 | 47,92 | 47,04 | 49,08 | 49,08 | 6.539 |
29 apr 2024 | 48,79 | 49,26 | 48,50 | 49,08 | 49,08 | 6.698 |
29 apr 2024 | 0.3 Dividendo |
26 apr 2024 | 49,27 | 51,20 | 49,00 | 50,60 | 50,30 | 32.425 |
25 apr 2024 | 48,89 | 50,20 | 47,74 | 47,77 | 47,49 | 5.562 |
24 apr 2024 | 49,58 | 50,75 | 46,92 | 48,24 | 47,95 | 5.316 |
23 apr 2024 | 49,77 | 48,90 | 47,50 | 48,83 | 48,55 | 10.118 |
22 apr 2024 | 48,12 | 48,40 | 47,54 | 47,42 | 47,14 | 2.989 |
19 apr 2024 | 47,61 | 48,24 | 47,12 | 48,00 | 47,72 | 2.990 |
18 apr 2024 | 47,11 | 47,92 | 47,43 | 47,30 | 47,02 | 4.653 |
17 apr 2024 | 48,77 | 48,34 | 47,20 | 47,05 | 46,77 | 4.028 |
16 apr 2024 | 50,25 | 49,58 | 48,40 | 48,79 | 48,50 | 1.500 |
15 apr 2024 | 50,54 | 50,60 | 49,70 | 49,81 | 49,52 | 483 |
12 apr 2024 | 50,16 | 50,80 | 50,25 | 50,74 | 50,44 | 2.103 |
11 apr 2024 | 50,01 | 49,76 | 48,98 | 49,27 | 48,98 | 8.190 |
10 apr 2024 | 49,90 | 49,64 | 48,92 | 49,38 | 49,09 | 1.318 |
09 apr 2024 | 50,84 | 50,35 | 49,04 | 49,42 | 49,12 | 2.539 |
08 apr 2024 | 50,46 | 50,75 | 49,92 | 50,44 | 50,14 | 2.169 |
05 apr 2024 | 51,53 | 51,95 | 49,90 | 50,01 | 49,71 | 5.771 |
04 apr 2024 | 51,78 | 51,70 | 51,05 | 51,78 | 51,47 | 1.998 |
03 apr 2024 | 51,08 | 51,71 | 50,70 | 51,58 | 51,27 | 7.920 |
02 apr 2024 | 50,05 | 51,02 | 50,15 | 50,71 | 50,40 | 2.536 |
28 mar 2024 | 50,84 | 50,75 | 50,15 | 50,35 | 50,05 | 5.974 |
27 mar 2024 | 50,88 | 50,95 | 50,20 | 50,35 | 50,05 | 4.896 |
26 mar 2024 | 49,57 | 51,50 | 49,66 | 50,25 | 49,95 | 1.650 |
25 mar 2024 | 50,40 | 50,20 | 49,56 | 49,76 | 49,46 | 3.040 |
22 mar 2024 | 50,65 | 51,00 | 49,92 | 50,12 | 49,82 | 2.682 |
21 mar 2024 | 49,53 | 50,05 | 49,14 | 49,53 | 49,24 | 3.289 |
20 mar 2024 | 49,48 | 49,36 | 48,54 | 48,83 | 48,55 | 7.834 |
19 mar 2024 | 49,37 | 49,68 | 48,94 | 49,37 | 49,08 | 3.206 |
18 mar 2024 | 49,81 | 50,40 | 49,10 | 49,66 | 49,37 | 2.696 |
15 mar 2024 | 48,49 | 50,36 | 48,00 | 49,68 | 49,39 | 8.675 |
14 mar 2024 | 48,94 | 49,10 | 48,08 | 48,24 | 47,95 | 951 |
13 mar 2024 | 48,88 | 49,00 | 48,30 | 48,88 | 48,59 | 4.650 |
12 mar 2024 | 48,88 | 48,98 | 48,32 | 48,85 | 48,56 | 6.294 |
11 mar 2024 | 47,71 | 48,81 | 47,66 | 48,45 | 48,16 | 4.044 |
08 mar 2024 | 46,81 | 47,76 | 47,46 | 47,38 | 47,10 | 1.421 |
07 mar 2024 | 44,67 | 46,86 | 44,02 | 46,60 | 46,32 | 13.072 |
06 mar 2024 | 43,48 | 44,59 | 43,28 | 44,69 | 44,43 | 1.633 |
05 mar 2024 | 44,90 | 44,62 | 43,62 | 43,42 | 43,16 | 1.756 |
04 mar 2024 | 45,80 | 45,60 | 44,70 | 45,18 | 44,91 | 6.992 |
01 mar 2024 | 44,61 | 45,34 | 44,54 | 45,23 | 44,96 | 2.614 |
29 feb 2024 | 44,90 | 44,60 | 44,38 | 44,22 | 43,96 | 10.506 |
28 feb 2024 | 46,33 | 46,42 | 44,74 | 45,18 | 44,91 | 4.005 |
27 feb 2024 | 45,74 | 46,56 | 45,48 | 46,40 | 46,12 | 7.330 |
26 feb 2024 | 45,37 | 46,12 | 45,24 | 45,37 | 45,10 | 4.167 |
23 feb 2024 | 45,02 | 45,40 | 44,32 | 45,02 | 44,75 | 10.218 |
22 feb 2024 | 44,02 | 45,58 | 44,56 | 45,14 | 44,87 | 2.025 |
21 feb 2024 | 44,02 | 44,28 | 43,50 | 44,02 | 43,76 | 12.315 |
20 feb 2024 | 44,71 | 44,60 | 43,72 | 43,91 | 43,65 | 2.117 |
19 feb 2024 | 43,93 | 44,48 | 44,00 | 44,51 | 44,25 | 4.931 |
16 feb 2024 | 45,55 | 45,62 | 44,40 | 44,88 | 44,61 | 2.506 |
15 feb 2024 | 43,36 | 45,42 | 43,24 | 45,27 | 45,00 | 6.765 |
14 feb 2024 | 42,42 | 43,48 | 41,80 | 42,93 | 42,68 | 3.817 |
13 feb 2024 | 43,09 | 43,96 | 42,72 | 43,01 | 42,75 | 9.312 |
12 feb 2024 | 41,70 | 43,24 | 41,60 | 43,05 | 42,79 | 12.057 |
09 feb 2024 | 42,27 | 42,34 | 41,18 | 41,55 | 41,30 | 25.885 |
08 feb 2024 | 40,86 | 43,76 | 41,12 | 41,21 | 40,97 | 61.333 |
07 feb 2024 | 40,30 | 40,02 | 39,66 | 39,65 | 39,41 | 5.711 |
06 feb 2024 | 39,95 | 40,42 | 39,44 | 40,08 | 39,84 | 10.894 |
05 feb 2024 | 42,01 | 42,29 | 39,90 | 40,16 | 39,92 | 24.970 |
02 feb 2024 | 43,75 | 43,40 | 42,15 | 42,58 | 42,33 | 2.062 |
01 feb 2024 | 44,12 | 43,78 | 43,39 | 43,79 | 43,53 | 2.634 |
31 gen 2024 | 43,58 | 44,24 | 43,72 | 44,18 | 43,92 | 2.897 |
30 gen 2024 | 43,65 | 44,00 | 43,50 | 43,63 | 43,37 | 3.047 |
29 gen 2024 | 43,85 | 43,52 | 43,00 | 43,52 | 43,26 | 4.096 |
26 gen 2024 | 43,93 | 43,92 | 43,68 | 43,89 | 43,63 | 1.705 |
25 gen 2024 | 43,38 | 43,88 | 43,30 | 43,95 | 43,69 | 4.790 |
24 gen 2024 | 43,75 | 43,69 | 43,56 | 43,71 | 43,45 | 1.372 |
23 gen 2024 | 43,63 | 43,80 | 43,34 | 43,46 | 43,20 | 1.477 |
22 gen 2024 | 43,17 | 43,84 | 43,00 | 43,71 | 43,45 | 6.081 |
19 gen 2024 | 45,33 | 44,56 | 41,60 | 42,07 | 41,82 | 13.551 |
18 gen 2024 | 44,61 | 44,98 | 44,10 | 44,88 | 44,61 | 2.674 |
17 gen 2024 | 45,21 | 45,40 | 43,80 | 43,91 | 43,65 | 14.627 |
16 gen 2024 | 46,25 | 45,94 | 45,44 | 45,64 | 45,37 | 5.574 |
15 gen 2024 | 45,82 | 46,42 | 45,40 | 45,31 | 45,04 | 7.090 |
12 gen 2024 | 44,84 | 45,84 | 44,94 | 45,53 | 45,26 | 1.401 |
11 gen 2024 | 45,16 | 45,56 | 44,86 | 45,12 | 44,85 | 5.463 |
10 gen 2024 | 44,53 | 44,74 | 44,44 | 44,49 | 44,23 | 2.876 |
09 gen 2024 | 45,02 | 45,00 | 44,06 | 44,55 | 44,29 | 5.506 |
08 gen 2024 | 43,77 | 44,86 | 43,54 | 44,38 | 44,12 | 15.818 |
05 gen 2024 | 44,34 | 43,92 | 43,68 | 44,34 | 44,08 | 4.714 |
04 gen 2024 | 43,05 | 44,40 | 43,04 | 44,34 | 44,08 | 5.140 |
03 gen 2024 | 43,58 | 43,10 | 42,34 | 42,44 | 42,19 | 4.593 |
02 gen 2024 | 44,36 | 44,70 | 43,58 | 43,65 | 43,39 | 2.685 |
29 dic 2023 | 42,62 | 43,80 | 43,10 | 43,46 | 43,20 | 8.535 |
28 dic 2023 | 42,70 | 43,08 | 42,44 | 42,83 | 42,58 | 2.166 |
27 dic 2023 | 43,15 | 43,10 | 42,52 | 42,44 | 42,19 | 3.564 |
22 dic 2023 | 42,78 | 42,82 | 42,28 | 42,62 | 42,37 | 3.822 |
21 dic 2023 | 42,37 | 42,54 | 42,10 | 42,23 | 41,98 | 8.596 |
20 dic 2023 | 42,23 | 42,61 | 42,04 | 42,21 | 41,96 | 7.234 |
19 dic 2023 | 41,60 | 42,46 | 41,92 | 42,62 | 42,37 | 2.450 |
18 dic 2023 | 41,45 | 41,38 | 41,02 | 41,21 | 40,97 | 2.348 |
15 dic 2023 | 42,09 | 42,24 | 41,52 | 42,03 | 41,78 | 7.679 |
14 dic 2023 | 41,06 | 42,60 | 42,02 | 41,90 | 41,65 | 5.920 |
13 dic 2023 | 40,92 | 40,96 | 40,34 | 40,38 | 40,14 | 10.076 |
12 dic 2023 | 41,21 | 41,38 | 40,76 | 40,75 | 40,51 | 1.070 |
*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...