Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 51,72 | 52,31 | 51,57 | 51,66 | 51,66 | 742.200 |
25 apr 2024 | 50,75 | 51,62 | 50,40 | 51,56 | 51,56 | 664.800 |
24 apr 2024 | 51,21 | 51,65 | 50,97 | 51,40 | 51,40 | 873.800 |
23 apr 2024 | 49,71 | 51,06 | 49,52 | 51,01 | 51,01 | 1.081.100 |
22 apr 2024 | 49,15 | 49,98 | 48,90 | 49,55 | 49,55 | 642.600 |
19 apr 2024 | 48,76 | 49,42 | 48,76 | 49,03 | 49,03 | 875.000 |
18 apr 2024 | 48,91 | 49,70 | 48,61 | 48,73 | 48,73 | 646.300 |
17 apr 2024 | 48,93 | 49,22 | 48,49 | 48,64 | 48,64 | 788.100 |
16 apr 2024 | 48,29 | 48,71 | 47,74 | 48,46 | 48,46 | 622.600 |
15 apr 2024 | 49,01 | 49,45 | 47,99 | 48,22 | 48,22 | 577.400 |
12 apr 2024 | 48,79 | 49,17 | 48,12 | 48,55 | 48,55 | 1.151.500 |
11 apr 2024 | 48,84 | 49,25 | 47,94 | 49,16 | 49,16 | 1.000.800 |
10 apr 2024 | 48,73 | 49,33 | 48,42 | 48,79 | 48,79 | 1.094.800 |
09 apr 2024 | 50,36 | 50,56 | 49,47 | 49,54 | 49,54 | 1.046.300 |
08 apr 2024 | 50,69 | 50,92 | 50,21 | 50,40 | 50,40 | 909.800 |
05 apr 2024 | 49,93 | 50,64 | 49,93 | 50,54 | 50,54 | 1.134.800 |
04 apr 2024 | 51,01 | 51,65 | 50,09 | 50,17 | 50,17 | 1.020.100 |
03 apr 2024 | 50,15 | 50,69 | 49,95 | 50,44 | 50,44 | 1.189.000 |
02 apr 2024 | 50,75 | 50,83 | 49,93 | 50,14 | 50,14 | 1.375.300 |
01 apr 2024 | 51,51 | 51,65 | 50,74 | 51,18 | 51,18 | 1.086.300 |
28 mar 2024 | 51,09 | 51,77 | 51,05 | 51,44 | 51,44 | 1.337.600 |
27 mar 2024 | 50,37 | 50,86 | 50,06 | 50,76 | 50,76 | 1.159.700 |
26 mar 2024 | 49,64 | 50,63 | 49,23 | 50,31 | 50,31 | 2.324.400 |
25 mar 2024 | 48,25 | 49,66 | 48,07 | 49,10 | 49,10 | 1.929.700 |
22 mar 2024 | 47,35 | 48,43 | 47,25 | 48,29 | 48,29 | 1.738.900 |
21 mar 2024 | 46,82 | 47,39 | 46,75 | 47,06 | 47,06 | 874.400 |
20 mar 2024 | 46,00 | 46,94 | 45,82 | 46,65 | 46,65 | 1.072.800 |
19 mar 2024 | 46,38 | 46,75 | 45,84 | 46,35 | 46,35 | 1.362.500 |
18 mar 2024 | 46,99 | 47,49 | 46,58 | 46,59 | 46,59 | 2.296.200 |
15 mar 2024 | 46,76 | 47,75 | 46,52 | 47,13 | 47,13 | 22.684.300 |
14 mar 2024 | 46,46 | 46,87 | 46,20 | 46,39 | 46,39 | 2.029.200 |
14 mar 2024 | 0.21 Dividendo |
13 mar 2024 | 45,47 | 47,06 | 45,47 | 46,60 | 46,39 | 2.075.900 |
12 mar 2024 | 44,68 | 45,77 | 44,44 | 45,57 | 45,36 | 2.092.500 |
11 mar 2024 | 43,54 | 44,54 | 43,47 | 44,30 | 44,10 | 1.876.800 |
08 mar 2024 | 44,00 | 44,52 | 43,70 | 43,80 | 43,60 | 1.527.500 |
07 mar 2024 | 43,79 | 44,29 | 43,43 | 43,86 | 43,66 | 1.807.600 |
06 mar 2024 | 43,03 | 43,97 | 42,85 | 43,40 | 43,20 | 2.880.000 |
05 mar 2024 | 41,59 | 43,42 | 41,59 | 42,72 | 42,53 | 2.135.800 |
04 mar 2024 | 42,29 | 42,73 | 41,70 | 41,87 | 41,68 | 4.022.600 |
01 mar 2024 | 40,24 | 40,53 | 39,81 | 39,90 | 39,72 | 756.600 |
29 feb 2024 | 39,79 | 40,12 | 39,41 | 40,10 | 39,92 | 1.211.700 |
28 feb 2024 | 39,51 | 40,07 | 39,45 | 39,77 | 39,59 | 776.300 |
27 feb 2024 | 40,16 | 40,28 | 39,62 | 39,81 | 39,63 | 765.200 |
26 feb 2024 | 39,75 | 40,15 | 39,58 | 39,76 | 39,58 | 816.700 |
23 feb 2024 | 39,87 | 40,62 | 39,39 | 39,97 | 39,79 | 880.900 |
22 feb 2024 | 40,00 | 40,30 | 39,55 | 39,83 | 39,65 | 1.080.800 |
21 feb 2024 | 40,18 | 40,45 | 39,35 | 39,87 | 39,69 | 1.330.800 |
20 feb 2024 | 40,90 | 41,38 | 40,50 | 40,54 | 40,36 | 1.197.300 |
16 feb 2024 | 42,85 | 43,07 | 40,95 | 41,07 | 40,88 | 1.573.100 |
15 feb 2024 | 42,57 | 43,30 | 42,54 | 43,13 | 42,94 | 924.400 |
14 feb 2024 | 41,92 | 42,32 | 41,45 | 42,29 | 42,10 | 806.700 |
13 feb 2024 | 41,34 | 41,55 | 40,81 | 41,37 | 41,18 | 572.000 |
12 feb 2024 | 42,02 | 42,71 | 42,02 | 42,55 | 42,36 | 423.800 |
09 feb 2024 | 41,92 | 42,11 | 41,64 | 42,02 | 41,83 | 660.100 |
08 feb 2024 | 42,43 | 42,70 | 41,83 | 41,85 | 41,66 | 1.136.700 |
07 feb 2024 | 42,66 | 42,67 | 42,18 | 42,56 | 42,37 | 464.400 |
06 feb 2024 | 42,27 | 42,88 | 42,12 | 42,51 | 42,32 | 616.900 |
05 feb 2024 | 42,50 | 42,50 | 41,98 | 42,29 | 42,10 | 427.700 |
02 feb 2024 | 42,47 | 43,12 | 42,25 | 43,00 | 42,81 | 456.400 |
01 feb 2024 | 42,40 | 42,98 | 41,91 | 42,85 | 42,66 | 622.600 |
31 gen 2024 | 43,12 | 43,53 | 41,76 | 41,81 | 41,62 | 945.500 |
30 gen 2024 | 42,92 | 43,43 | 42,92 | 43,14 | 42,95 | 482.100 |
29 gen 2024 | 42,75 | 43,16 | 42,26 | 43,11 | 42,92 | 960.400 |
26 gen 2024 | 42,53 | 42,94 | 42,32 | 42,66 | 42,47 | 901.400 |
25 gen 2024 | 41,80 | 42,90 | 41,74 | 42,42 | 42,23 | 1.087.300 |
24 gen 2024 | 41,97 | 41,97 | 41,14 | 41,16 | 40,97 | 481.800 |
23 gen 2024 | 41,40 | 41,67 | 41,18 | 41,46 | 41,27 | 908.000 |
22 gen 2024 | 40,59 | 41,07 | 40,54 | 41,04 | 40,86 | 485.000 |
19 gen 2024 | 39,85 | 40,43 | 39,49 | 40,43 | 40,25 | 384.200 |
18 gen 2024 | 40,18 | 40,33 | 39,59 | 39,77 | 39,59 | 611.500 |
17 gen 2024 | 39,18 | 39,99 | 39,18 | 39,86 | 39,68 | 707.800 |
16 gen 2024 | 39,55 | 39,77 | 39,15 | 39,76 | 39,58 | 547.500 |
12 gen 2024 | 40,85 | 41,09 | 39,87 | 39,89 | 39,71 | 459.500 |
11 gen 2024 | 40,32 | 40,66 | 39,93 | 40,64 | 40,46 | 404.300 |
10 gen 2024 | 40,42 | 40,73 | 40,30 | 40,54 | 40,36 | 558.300 |
09 gen 2024 | 39,98 | 40,26 | 39,89 | 40,03 | 39,85 | 389.200 |
08 gen 2024 | 40,10 | 40,58 | 39,79 | 40,52 | 40,34 | 652.000 |
05 gen 2024 | 39,74 | 40,74 | 39,74 | 40,25 | 40,07 | 1.030.700 |
04 gen 2024 | 39,46 | 40,12 | 39,41 | 39,86 | 39,68 | 842.600 |
03 gen 2024 | 40,44 | 40,88 | 39,37 | 39,42 | 39,24 | 928.800 |
02 gen 2024 | 41,54 | 41,94 | 41,03 | 41,14 | 40,95 | 609.200 |
29 dic 2023 | 42,01 | 42,19 | 41,73 | 41,94 | 41,75 | 435.800 |
28 dic 2023 | 41,75 | 42,12 | 41,75 | 42,04 | 41,85 | 518.100 |
27 dic 2023 | 42,14 | 42,24 | 41,80 | 41,96 | 41,77 | 489.200 |
26 dic 2023 | 42,19 | 42,28 | 41,82 | 42,00 | 41,81 | 593.500 |
22 dic 2023 | 41,38 | 42,34 | 41,38 | 42,10 | 41,91 | 644.200 |
21 dic 2023 | 41,07 | 41,58 | 40,88 | 41,37 | 41,18 | 455.500 |
20 dic 2023 | 41,02 | 41,64 | 40,52 | 40,54 | 40,36 | 886.500 |
19 dic 2023 | 40,63 | 41,16 | 40,63 | 41,14 | 40,95 | 575.800 |
18 dic 2023 | 41,07 | 41,07 | 40,33 | 40,51 | 40,33 | 781.700 |
15 dic 2023 | 41,34 | 41,56 | 40,77 | 40,81 | 40,63 | 1.137.400 |
14 dic 2023 | 40,58 | 41,65 | 40,24 | 41,51 | 41,32 | 1.180.900 |
14 dic 2023 | 0.21 Dividendo |
13 dic 2023 | 39,13 | 40,25 | 38,92 | 40,10 | 39,71 | 1.001.300 |
12 dic 2023 | 39,58 | 39,60 | 38,99 | 39,14 | 38,76 | 949.100 |
11 dic 2023 | 39,33 | 39,76 | 39,14 | 39,70 | 39,31 | 740.400 |
08 dic 2023 | 39,48 | 40,22 | 39,39 | 39,77 | 39,38 | 636.400 |
07 dic 2023 | 39,21 | 39,55 | 39,02 | 39,34 | 38,96 | 1.011.800 |
06 dic 2023 | 39,00 | 39,87 | 38,79 | 38,94 | 38,56 | 756.300 |
*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...