Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 0,00 | 0,00 | 0,00 | 48,24 | 48,24 | 3.570 |
17 mag 2024 | 47,89 | 48,65 | 47,67 | 47,94 | 47,94 | 3.001 |
16 mag 2024 | 48,17 | 48,39 | 47,24 | 47,80 | 47,80 | 925 |
15 mag 2024 | 49,51 | 50,00 | 48,06 | 48,77 | 48,77 | 221 |
14 mag 2024 | 48,52 | 49,67 | 47,95 | 49,55 | 49,55 | 2.111 |
13 mag 2024 | 47,20 | 48,06 | 46,33 | 47,87 | 47,87 | 1.299 |
10 mag 2024 | 48,51 | 48,74 | 46,50 | 46,76 | 46,76 | 1.460 |
09 mag 2024 | 48,00 | 49,43 | 47,52 | 49,11 | 49,11 | 2.329 |
09 mag 2024 | 0.138703 Dividendo |
08 mag 2024 | 47,60 | 47,99 | 46,81 | 47,44 | 47,30 | 397 |
07 mag 2024 | 47,62 | 48,85 | 47,25 | 48,06 | 47,92 | 992 |
03 mag 2024 | 47,86 | 48,35 | 47,50 | 48,14 | 48,00 | 1.105 |
02 mag 2024 | 46,60 | 47,19 | 45,77 | 45,95 | 45,82 | 344 |
01 mag 2024 | 45,60 | 46,58 | 44,90 | 45,56 | 45,43 | 400 |
30 apr 2024 | 45,70 | 46,05 | 45,15 | 45,84 | 45,70 | 831 |
29 apr 2024 | 45,71 | 47,40 | 45,68 | 47,38 | 47,24 | 2.281 |
26 apr 2024 | 43,81 | 44,57 | 43,54 | 44,42 | 44,29 | 664 |
25 apr 2024 | 43,03 | 43,37 | 42,14 | 43,13 | 43,00 | 1.747 |
24 apr 2024 | 44,51 | 44,65 | 42,80 | 43,52 | 43,39 | 1.779 |
23 apr 2024 | 43,45 | 45,25 | 43,23 | 44,99 | 44,86 | 5.644 |
22 apr 2024 | 44,41 | 44,97 | 42,88 | 44,09 | 43,97 | 2.035 |
19 apr 2024 | 45,25 | 45,80 | 44,85 | 45,04 | 44,91 | 1.768 |
18 apr 2024 | 46,02 | 46,50 | 45,49 | 45,67 | 45,54 | 875 |
17 apr 2024 | 45,63 | 47,09 | 45,63 | 46,46 | 46,32 | 3.674 |
16 apr 2024 | 46,00 | 46,48 | 45,65 | 46,02 | 45,89 | 2.961 |
15 apr 2024 | 48,47 | 48,86 | 46,71 | 46,71 | 46,57 | 1.985 |
12 apr 2024 | 50,99 | 51,00 | 48,52 | 48,67 | 48,53 | 1.372 |
11 apr 2024 | 51,12 | 51,83 | 50,38 | 51,59 | 51,44 | 1.415 |
10 apr 2024 | 52,00 | 52,00 | 49,82 | 50,87 | 50,72 | 2.586 |
09 apr 2024 | 50,18 | 51,28 | 50,18 | 50,82 | 50,67 | 2.190 |
08 apr 2024 | 47,49 | 50,63 | 47,49 | 49,83 | 49,68 | 4.117 |
05 apr 2024 | 47,25 | 48,33 | 47,25 | 47,49 | 47,35 | 2.249 |
04 apr 2024 | 50,13 | 50,56 | 49,36 | 49,51 | 49,37 | 696 |
03 apr 2024 | 47,00 | 49,61 | 47,00 | 49,52 | 49,38 | 926 |
02 apr 2024 | 48,00 | 48,56 | 47,76 | 48,18 | 48,04 | 1.062 |
28 mar 2024 | 49,17 | 49,65 | 48,21 | 48,97 | 48,82 | 1.046 |
27 mar 2024 | 46,15 | 48,87 | 46,15 | 48,68 | 48,54 | 2.239 |
26 mar 2024 | 48,69 | 48,69 | 46,12 | 46,65 | 46,51 | 1.317 |
25 mar 2024 | 46,90 | 47,52 | 46,30 | 46,30 | 46,17 | 1.741 |
22 mar 2024 | 48,70 | 49,03 | 47,82 | 47,98 | 47,84 | 2.011 |
21 mar 2024 | 49,46 | 51,00 | 49,46 | 49,71 | 49,56 | 4.632 |
20 mar 2024 | 47,83 | 50,83 | 47,68 | 50,83 | 50,68 | 1.294 |
19 mar 2024 | 50,18 | 50,18 | 47,92 | 48,25 | 48,11 | 1.292 |
18 mar 2024 | 51,61 | 51,67 | 50,07 | 50,12 | 49,97 | 4.591 |
15 mar 2024 | 49,48 | 49,73 | 49,14 | 49,58 | 49,44 | 1.614 |
14 mar 2024 | 48,57 | 49,56 | 48,28 | 48,85 | 48,71 | 5.692 |
13 mar 2024 | 50,20 | 51,29 | 50,01 | 50,58 | 50,43 | 4.619 |
12 mar 2024 | 49,90 | 50,29 | 48,97 | 49,59 | 49,45 | 2.472 |
11 mar 2024 | 47,33 | 49,18 | 47,25 | 49,00 | 48,86 | 3.454 |
08 mar 2024 | 46,90 | 48,17 | 46,65 | 46,73 | 46,59 | 814 |
07 mar 2024 | 46,60 | 47,50 | 46,09 | 46,21 | 46,07 | 343 |
06 mar 2024 | 46,07 | 47,33 | 45,04 | 46,14 | 46,01 | 1.270 |
05 mar 2024 | 47,79 | 47,79 | 44,87 | 45,18 | 45,05 | 3.499 |
04 mar 2024 | 50,13 | 50,90 | 47,92 | 48,15 | 48,01 | 4.312 |
01 mar 2024 | 50,90 | 51,56 | 50,17 | 51,31 | 51,16 | 2.249 |
29 feb 2024 | 47,00 | 51,55 | 47,00 | 50,21 | 50,06 | 7.105 |
28 feb 2024 | 46,47 | 46,80 | 46,09 | 46,33 | 46,19 | 15.702 |
27 feb 2024 | 44,93 | 46,02 | 44,74 | 45,78 | 45,65 | 22.417 |
26 feb 2024 | 43,19 | 44,31 | 42,92 | 43,76 | 43,63 | 2.890 |
23 feb 2024 | 43,11 | 44,15 | 42,97 | 44,15 | 44,02 | 747 |
22 feb 2024 | 43,13 | 43,59 | 43,10 | 43,28 | 43,15 | 608 |
21 feb 2024 | 42,74 | 43,69 | 42,50 | 42,73 | 42,61 | 2.719 |
20 feb 2024 | 43,50 | 43,72 | 41,87 | 42,51 | 42,38 | 1.217 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 42,30 | 43,76 | 42,06 | 43,62 | 43,49 | 2.519 |
15 feb 2024 | 40,12 | 42,59 | 40,12 | 41,69 | 41,57 | 2.549 |
14 feb 2024 | 40,00 | 41,20 | 39,96 | 40,35 | 40,23 | 2.554 |
13 feb 2024 | 40,85 | 41,04 | 39,74 | 39,74 | 39,62 | 1.968 |
12 feb 2024 | 40,23 | 42,64 | 40,13 | 41,98 | 41,86 | 3.899 |
09 feb 2024 | 40,32 | 40,61 | 39,92 | 40,19 | 40,07 | 714 |
08 feb 2024 | 40,50 | 40,65 | 39,74 | 40,57 | 40,45 | 1.028 |
07 feb 2024 | 41,26 | 41,26 | 40,25 | 40,59 | 40,47 | 420 |
06 feb 2024 | 40,00 | 40,94 | 40,00 | 40,34 | 40,23 | 1.892 |
05 feb 2024 | 40,50 | 40,50 | 38,52 | 39,69 | 39,57 | 5.487 |
02 feb 2024 | 41,20 | 41,35 | 40,08 | 40,20 | 40,08 | 2.724 |
01 feb 2024 | 43,60 | 43,64 | 42,30 | 42,74 | 42,61 | 1.175 |
31 gen 2024 | 45,01 | 45,01 | 42,57 | 43,01 | 42,88 | 6.597 |
30 gen 2024 | 45,48 | 46,04 | 44,95 | 44,98 | 44,85 | 4.259 |
29 gen 2024 | 46,50 | 46,65 | 45,55 | 45,62 | 45,49 | 4.494 |
26 gen 2024 | 47,55 | 48,19 | 46,96 | 47,08 | 46,94 | 1.515 |
25 gen 2024 | 48,51 | 48,96 | 46,67 | 46,67 | 46,53 | 2.398 |
24 gen 2024 | 50,34 | 50,72 | 48,82 | 48,82 | 48,68 | 1.844 |
23 gen 2024 | 48,92 | 49,46 | 48,35 | 49,01 | 48,87 | 476 |
22 gen 2024 | 46,82 | 49,45 | 46,69 | 47,90 | 47,75 | 4.089 |
19 gen 2024 | 48,25 | 48,25 | 46,59 | 47,70 | 47,56 | 2.593 |
18 gen 2024 | 49,43 | 49,43 | 47,72 | 47,77 | 47,63 | 1.792 |
17 gen 2024 | 48,65 | 49,10 | 47,30 | 48,41 | 48,27 | 1.621 |
16 gen 2024 | 48,20 | 49,89 | 48,00 | 49,38 | 49,24 | 4.901 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 50,11 | 50,93 | 48,78 | 48,81 | 48,67 | 5.761 |
11 gen 2024 | 51,30 | 51,30 | 49,08 | 50,28 | 50,13 | 20.702 |
10 gen 2024 | 52,00 | 52,50 | 51,25 | 51,72 | 51,56 | 776 |
09 gen 2024 | 53,35 | 53,65 | 52,38 | 52,89 | 52,74 | 1.455 |
08 gen 2024 | 53,69 | 54,28 | 53,60 | 54,06 | 53,90 | 4.979 |
05 gen 2024 | 55,00 | 55,51 | 54,74 | 55,19 | 55,03 | 1.456 |
04 gen 2024 | 57,44 | 57,44 | 55,09 | 55,26 | 55,10 | 1.836 |
03 gen 2024 | 58,32 | 58,76 | 56,46 | 57,53 | 57,36 | 1.878 |
02 gen 2024 | 58,87 | 60,33 | 58,35 | 60,06 | 59,88 | 1.988 |
29 dic 2023 | 63,89 | 63,89 | 59,37 | 59,78 | 59,61 | 1.297 |
28 dic 2023 | 64,79 | 64,79 | 61,81 | 62,54 | 62,36 | 6.325 |
*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...