Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 47,90 | 48,64 | 47,70 | 48,64 | 48,64 | 672 |
25 apr 2024 | 47,35 | 47,66 | 47,35 | 47,66 | 47,66 | 219 |
24 apr 2024 | 47,88 | 48,15 | 47,84 | 47,84 | 47,84 | 284 |
23 apr 2024 | 47,72 | 47,74 | 47,72 | 47,74 | 47,74 | 1 |
22 apr 2024 | 47,63 | 47,63 | 47,36 | 47,46 | 47,46 | 12 |
19 apr 2024 | 46,81 | 47,74 | 46,81 | 47,59 | 47,59 | 274 |
18 apr 2024 | 47,47 | 48,20 | 47,17 | 47,28 | 47,28 | 2.632 |
17 apr 2024 | 47,02 | 47,02 | 46,77 | 46,77 | 46,77 | 1 |
16 apr 2024 | 47,69 | 47,69 | 47,01 | 47,01 | 47,01 | 760 |
15 apr 2024 | 48,51 | 48,52 | 48,17 | 48,52 | 48,52 | 283 |
12 apr 2024 | 48,73 | 48,81 | 48,39 | 48,39 | 48,39 | 195 |
11 apr 2024 | 48,90 | 48,90 | 48,73 | 48,73 | 48,73 | 9 |
10 apr 2024 | 48,24 | 49,16 | 46,87 | 47,45 | 47,45 | 2.683 |
09 apr 2024 | 47,24 | 47,70 | 47,18 | 47,66 | 47,66 | 1.256 |
08 apr 2024 | 47,76 | 47,76 | 47,76 | 47,76 | 47,76 | - |
05 apr 2024 | 47,39 | 47,94 | 47,26 | 47,94 | 47,94 | 13 |
04 apr 2024 | 47,71 | 48,04 | 47,71 | 48,04 | 48,04 | 82 |
03 apr 2024 | 47,99 | 48,24 | 47,97 | 48,10 | 48,10 | 250 |
02 apr 2024 | 48,96 | 48,96 | 48,24 | 48,24 | 48,24 | 328 |
28 mar 2024 | 48,15 | 48,78 | 48,15 | 48,78 | 48,78 | 364 |
27 mar 2024 | 46,90 | 47,96 | 46,90 | 47,96 | 47,96 | 573 |
26 mar 2024 | 47,53 | 47,53 | 47,53 | 47,53 | 47,53 | - |
25 mar 2024 | 47,29 | 47,67 | 47,29 | 47,67 | 47,67 | 106 |
22 mar 2024 | 47,71 | 47,71 | 47,71 | 47,71 | 47,71 | - |
21 mar 2024 | 47,72 | 47,83 | 47,72 | 47,83 | 47,83 | 14 |
20 mar 2024 | 47,56 | 47,92 | 47,56 | 47,72 | 47,72 | 209 |
19 mar 2024 | 47,22 | 47,78 | 46,80 | 47,78 | 47,78 | 4.085 |
18 mar 2024 | 47,94 | 47,97 | 47,71 | 47,97 | 47,97 | 230 |
15 mar 2024 | 47,98 | 47,99 | 47,76 | 47,81 | 47,81 | 173 |
14 mar 2024 | 48,00 | 48,30 | 47,79 | 47,94 | 47,94 | 1.887 |
13 mar 2024 | 46,62 | 47,69 | 46,62 | 47,69 | 47,69 | 317 |
12 mar 2024 | 46,78 | 46,78 | 46,78 | 46,78 | 46,78 | - |
11 mar 2024 | 45,89 | 46,95 | 45,89 | 46,91 | 46,91 | 944 |
08 mar 2024 | 46,03 | 46,38 | 45,86 | 46,02 | 46,02 | 910 |
08 mar 2024 | 0.27 Dividendo |
07 mar 2024 | 46,27 | 46,63 | 46,17 | 46,17 | 45,90 | 124 |
06 mar 2024 | 45,97 | 46,68 | 45,97 | 46,68 | 46,41 | 308 |
05 mar 2024 | 44,91 | 45,97 | 44,91 | 45,97 | 45,70 | 289 |
04 mar 2024 | 44,72 | 44,99 | 44,20 | 44,99 | 44,72 | 242 |
01 mar 2024 | 43,92 | 44,30 | 43,54 | 44,30 | 44,04 | 14.856 |
29 feb 2024 | 43,78 | 44,38 | 43,60 | 44,10 | 43,84 | 221 |
28 feb 2024 | 42,22 | 44,20 | 42,17 | 44,08 | 43,82 | 18.005 |
27 feb 2024 | 40,57 | 40,85 | 40,57 | 40,85 | 40,62 | 140 |
26 feb 2024 | 40,40 | 40,60 | 40,40 | 40,48 | 40,24 | 348 |
23 feb 2024 | 40,74 | 40,74 | 40,31 | 40,67 | 40,44 | 118 |
22 feb 2024 | 40,32 | 40,86 | 40,26 | 40,83 | 40,59 | 131 |
21 feb 2024 | 40,42 | 40,50 | 40,19 | 40,48 | 40,24 | 67 |
20 feb 2024 | 40,13 | 40,33 | 39,98 | 40,04 | 39,81 | 986 |
19 feb 2024 | 40,10 | 40,66 | 40,10 | 40,14 | 39,91 | 155 |
16 feb 2024 | 39,42 | 40,00 | 39,42 | 39,96 | 39,72 | 607 |
15 feb 2024 | 39,51 | 39,61 | 39,31 | 39,60 | 39,37 | 37 |
14 feb 2024 | 38,76 | 39,04 | 38,58 | 39,04 | 38,81 | 350 |
13 feb 2024 | 40,22 | 40,22 | 38,74 | 38,74 | 38,51 | 3.914 |
12 feb 2024 | 39,22 | 39,74 | 39,22 | 39,74 | 39,50 | 519 |
09 feb 2024 | 39,00 | 39,00 | 38,87 | 38,87 | 38,64 | 500 |
08 feb 2024 | 39,24 | 39,24 | 38,78 | 38,78 | 38,56 | 52 |
07 feb 2024 | 39,29 | 39,41 | 39,29 | 39,41 | 39,18 | 15 |
06 feb 2024 | 38,28 | 39,51 | 38,28 | 39,45 | 39,22 | 364 |
05 feb 2024 | 38,69 | 38,86 | 38,28 | 38,40 | 38,17 | 120 |
02 feb 2024 | 38,45 | 38,91 | 38,33 | 38,46 | 38,24 | 2.689 |
01 feb 2024 | 38,25 | 38,25 | 37,84 | 37,84 | 37,62 | 926 |
31 gen 2024 | 38,58 | 38,90 | 38,19 | 38,19 | 37,97 | 1.992 |
30 gen 2024 | 39,19 | 39,19 | 38,83 | 38,86 | 38,63 | 544 |
29 gen 2024 | 39,31 | 39,31 | 39,13 | 39,25 | 39,02 | 401 |
26 gen 2024 | 38,49 | 39,01 | 38,49 | 38,96 | 38,73 | 572 |
25 gen 2024 | 38,10 | 38,41 | 38,10 | 38,41 | 38,19 | 181 |
24 gen 2024 | 39,08 | 39,80 | 38,99 | 39,56 | 39,33 | 3.512 |
23 gen 2024 | 37,58 | 38,50 | 37,58 | 38,13 | 37,90 | 300 |
22 gen 2024 | 37,62 | 38,06 | 37,62 | 38,03 | 37,80 | 205 |
19 gen 2024 | 37,49 | 37,50 | 37,44 | 37,47 | 37,26 | 575 |
18 gen 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,08 | 8 |
17 gen 2024 | 37,32 | 37,50 | 37,13 | 37,17 | 36,95 | 421 |
16 gen 2024 | 37,77 | 37,77 | 37,00 | 37,19 | 36,97 | 1.151 |
15 gen 2024 | 37,83 | 37,83 | 37,52 | 37,52 | 37,30 | 59 |
12 gen 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,46 | - |
11 gen 2024 | 38,52 | 38,52 | 38,00 | 38,04 | 37,82 | 140 |
10 gen 2024 | 38,44 | 38,68 | 38,40 | 38,68 | 38,45 | 948 |
09 gen 2024 | 39,03 | 39,03 | 38,79 | 38,86 | 38,63 | 97 |
08 gen 2024 | 38,99 | 39,01 | 38,99 | 39,01 | 38,78 | 13 |
05 gen 2024 | 38,76 | 39,06 | 38,74 | 39,06 | 38,83 | 134 |
04 gen 2024 | 39,76 | 39,90 | 39,33 | 39,33 | 39,10 | 930 |
03 gen 2024 | 40,08 | 40,08 | 39,61 | 39,61 | 39,38 | 3 |
02 gen 2024 | 39,69 | 40,15 | 39,51 | 40,15 | 39,91 | 103 |
29 dic 2023 | 39,22 | 39,22 | 39,21 | 39,21 | 38,98 | 139 |
28 dic 2023 | 39,00 | 39,02 | 38,84 | 39,02 | 38,79 | 458 |
27 dic 2023 | 39,60 | 39,60 | 38,88 | 38,88 | 38,65 | 915 |
22 dic 2023 | 39,74 | 39,90 | 39,74 | 39,87 | 39,63 | 4 |
21 dic 2023 | 39,39 | 39,41 | 39,39 | 39,41 | 39,18 | 5 |
20 dic 2023 | 39,69 | 39,69 | 39,69 | 39,69 | 39,46 | - |
19 dic 2023 | 38,85 | 40,00 | 38,80 | 39,94 | 39,70 | 433 |
18 dic 2023 | 38,42 | 38,81 | 38,08 | 38,81 | 38,58 | 180 |
15 dic 2023 | 38,92 | 38,92 | 38,67 | 38,76 | 38,54 | 394 |
14 dic 2023 | 38,67 | 38,72 | 38,40 | 38,40 | 38,18 | 544 |
13 dic 2023 | 37,93 | 37,93 | 37,93 | 37,93 | 37,71 | - |
12 dic 2023 | 38,81 | 38,88 | 38,15 | 38,15 | 37,92 | 127 |
11 dic 2023 | 38,28 | 38,28 | 37,76 | 37,76 | 37,53 | 1.080 |
08 dic 2023 | 38,36 | 38,68 | 38,33 | 38,68 | 38,45 | 338 |
07 dic 2023 | 38,46 | 38,62 | 38,46 | 38,62 | 38,39 | 11 |
06 dic 2023 | 38,31 | 39,01 | 38,31 | 39,01 | 38,78 | 135 |
05 dic 2023 | 38,65 | 38,65 | 38,65 | 38,65 | 38,43 | 169 |
*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...