Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 mag 2024 | 48,08 | 48,30 | 47,85 | 48,23 | 48,23 | - |
14 mag 2024 | 48,13 | 48,19 | 47,97 | 47,97 | 47,97 | 31 |
13 mag 2024 | 47,36 | 48,15 | 47,36 | 48,15 | 48,15 | - |
10 mag 2024 | 46,64 | 47,01 | 46,64 | 47,01 | 47,01 | 80 |
09 mag 2024 | 46,12 | 46,12 | 46,12 | 46,12 | 46,12 | - |
08 mag 2024 | 46,51 | 46,51 | 46,40 | 46,44 | 46,44 | 77 |
07 mag 2024 | 45,79 | 45,85 | 45,79 | 45,85 | 45,85 | 3 |
06 mag 2024 | 46,08 | 46,08 | 46,08 | 46,08 | 46,08 | - |
03 mag 2024 | 45,94 | 45,94 | 45,94 | 45,94 | 45,94 | - |
02 mag 2024 | 46,03 | 46,44 | 46,03 | 46,44 | 46,44 | 600 |
30 apr 2024 | 49,24 | 49,24 | 48,22 | 48,49 | 48,49 | 60 |
29 apr 2024 | 48,53 | 49,29 | 48,53 | 49,01 | 49,01 | - |
26 apr 2024 | 48,31 | 48,31 | 48,31 | 48,31 | 48,31 | - |
25 apr 2024 | 47,44 | 47,44 | 47,44 | 47,44 | 47,44 | - |
24 apr 2024 | 48,01 | 48,01 | 47,73 | 47,73 | 47,73 | - |
23 apr 2024 | 47,76 | 48,04 | 47,76 | 48,04 | 48,04 | - |
22 apr 2024 | 47,44 | 47,44 | 47,44 | 47,44 | 47,44 | - |
19 apr 2024 | 46,69 | 47,39 | 46,69 | 47,28 | 47,28 | - |
18 apr 2024 | 47,50 | 47,50 | 46,92 | 46,92 | 46,92 | 30 |
17 apr 2024 | 47,26 | 47,26 | 46,51 | 46,51 | 46,51 | - |
16 apr 2024 | 47,85 | 47,85 | 47,31 | 47,44 | 47,44 | - |
15 apr 2024 | 48,18 | 48,18 | 47,92 | 47,92 | 47,92 | - |
12 apr 2024 | 48,40 | 48,40 | 48,12 | 48,12 | 48,12 | 200 |
11 apr 2024 | 48,72 | 48,82 | 48,42 | 48,42 | 48,42 | 200 |
10 apr 2024 | 47,78 | 48,66 | 47,24 | 48,66 | 48,66 | 87 |
09 apr 2024 | 47,47 | 47,47 | 47,47 | 47,47 | 47,47 | - |
08 apr 2024 | 47,99 | 48,33 | 47,99 | 48,33 | 48,33 | 34 |
05 apr 2024 | 47,44 | 47,98 | 47,44 | 47,98 | 47,98 | 100 |
04 apr 2024 | 47,84 | 47,84 | 47,84 | 47,84 | 47,84 | - |
03 apr 2024 | 48,01 | 48,01 | 47,95 | 47,95 | 47,95 | 300 |
02 apr 2024 | 48,64 | 48,64 | 48,63 | 48,63 | 48,63 | 50 |
28 mar 2024 | 47,94 | 48,94 | 47,94 | 48,94 | 48,94 | 2.370 |
27 mar 2024 | 46,67 | 48,02 | 46,67 | 48,02 | 48,02 | 106 |
26 mar 2024 | 47,24 | 47,24 | 47,24 | 47,24 | 47,24 | - |
25 mar 2024 | 47,36 | 47,36 | 47,36 | 47,36 | 47,36 | - |
22 mar 2024 | 47,90 | 48,09 | 47,67 | 47,74 | 47,74 | 136 |
21 mar 2024 | 47,60 | 47,90 | 47,60 | 47,69 | 47,69 | - |
20 mar 2024 | 47,55 | 47,55 | 47,55 | 47,55 | 47,55 | - |
19 mar 2024 | 47,21 | 47,81 | 46,94 | 47,76 | 47,76 | 341 |
18 mar 2024 | 48,01 | 48,01 | 47,42 | 47,42 | 47,42 | - |
15 mar 2024 | 47,92 | 48,08 | 47,76 | 47,76 | 47,76 | 6 |
14 mar 2024 | 47,79 | 47,79 | 47,79 | 47,79 | 47,79 | - |
13 mar 2024 | 46,56 | 47,85 | 46,56 | 47,85 | 47,85 | 134 |
12 mar 2024 | 47,19 | 47,56 | 46,55 | 46,56 | 46,56 | 150 |
11 mar 2024 | 45,95 | 45,95 | 45,93 | 45,93 | 45,93 | 1.000 |
08 mar 2024 | 45,14 | 46,40 | 45,14 | 46,35 | 46,35 | 339 |
08 mar 2024 | 0.27 Dividendo |
07 mar 2024 | 46,20 | 46,68 | 46,20 | 46,60 | 46,33 | 60 |
06 mar 2024 | 46,12 | 46,81 | 46,12 | 46,28 | 46,01 | 50 |
05 mar 2024 | 44,91 | 46,31 | 44,91 | 46,27 | 46,00 | 112 |
04 mar 2024 | 44,25 | 45,15 | 44,25 | 45,15 | 44,88 | 450 |
01 mar 2024 | 43,76 | 43,79 | 43,72 | 43,72 | 43,46 | 712 |
29 feb 2024 | 44,06 | 44,06 | 43,87 | 44,00 | 43,75 | 170 |
28 feb 2024 | 42,01 | 44,51 | 42,01 | 44,18 | 43,92 | 347 |
27 feb 2024 | 40,35 | 41,06 | 40,35 | 41,06 | 40,83 | 10 |
26 feb 2024 | 40,11 | 40,53 | 40,11 | 40,53 | 40,30 | 15 |
23 feb 2024 | 40,91 | 40,91 | 40,91 | 40,91 | 40,67 | - |
22 feb 2024 | 40,61 | 40,61 | 40,60 | 40,60 | 40,37 | 15 |
21 feb 2024 | 40,40 | 40,47 | 40,40 | 40,47 | 40,24 | 640 |
20 feb 2024 | 39,71 | 40,22 | 39,71 | 40,22 | 39,99 | - |
19 feb 2024 | 40,27 | 40,27 | 40,27 | 40,27 | 40,04 | - |
16 feb 2024 | 39,58 | 40,32 | 39,47 | 40,32 | 40,09 | 250 |
15 feb 2024 | 39,28 | 39,28 | 39,28 | 39,28 | 39,06 | - |
14 feb 2024 | 38,38 | 39,11 | 38,38 | 39,11 | 38,88 | 47 |
13 feb 2024 | 40,27 | 40,27 | 39,24 | 39,24 | 39,02 | 47 |
12 feb 2024 | 39,26 | 39,35 | 39,26 | 39,35 | 39,13 | 205 |
09 feb 2024 | 38,92 | 39,33 | 38,92 | 39,33 | 39,10 | 50 |
08 feb 2024 | 39,23 | 39,23 | 38,92 | 38,92 | 38,69 | - |
07 feb 2024 | 39,56 | 39,56 | 39,48 | 39,48 | 39,25 | - |
06 feb 2024 | 38,44 | 38,94 | 38,44 | 38,94 | 38,71 | 43 |
05 feb 2024 | 38,82 | 38,82 | 38,82 | 38,82 | 38,60 | - |
02 feb 2024 | 38,66 | 38,66 | 38,66 | 38,66 | 38,44 | - |
01 feb 2024 | 38,03 | 38,03 | 38,03 | 38,03 | 37,81 | - |
31 gen 2024 | 38,58 | 38,58 | 38,58 | 38,58 | 38,36 | - |
30 gen 2024 | 39,33 | 39,33 | 38,83 | 38,83 | 38,61 | 20 |
29 gen 2024 | 39,29 | 39,38 | 39,29 | 39,38 | 39,16 | - |
26 gen 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,17 | - |
25 gen 2024 | 38,19 | 38,19 | 38,19 | 38,19 | 37,97 | - |
24 gen 2024 | 39,47 | 39,47 | 38,16 | 38,16 | 37,94 | - |
23 gen 2024 | 37,61 | 38,13 | 37,61 | 38,13 | 37,90 | - |
22 gen 2024 | 37,77 | 37,77 | 37,62 | 37,62 | 37,40 | - |
19 gen 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,28 | - |
18 gen 2024 | 37,29 | 37,48 | 37,19 | 37,48 | 37,26 | 22 |
17 gen 2024 | 37,21 | 37,26 | 37,19 | 37,19 | 36,98 | - |
16 gen 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,33 | - |
15 gen 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,44 | - |
12 gen 2024 | 38,08 | 38,17 | 37,66 | 37,66 | 37,44 | 150 |
11 gen 2024 | 38,77 | 38,77 | 38,77 | 38,77 | 38,55 | - |
10 gen 2024 | 38,53 | 38,88 | 38,21 | 38,88 | 38,65 | 164 |
09 gen 2024 | 39,06 | 39,06 | 38,78 | 38,78 | 38,56 | 100 |
08 gen 2024 | 39,04 | 39,04 | 38,95 | 38,95 | 38,72 | - |
05 gen 2024 | 38,83 | 38,83 | 38,83 | 38,83 | 38,60 | - |
04 gen 2024 | 39,81 | 39,81 | 38,77 | 38,77 | 38,55 | 25 |
03 gen 2024 | 39,96 | 40,15 | 39,85 | 39,85 | 39,62 | - |
02 gen 2024 | 39,60 | 39,60 | 39,56 | 39,56 | 39,34 | 50 |
29 dic 2023 | 39,19 | 39,19 | 39,13 | 39,13 | 38,91 | - |
28 dic 2023 | 38,96 | 39,10 | 38,96 | 39,10 | 38,87 | 88 |
27 dic 2023 | 39,51 | 39,51 | 38,90 | 38,90 | 38,67 | 66 |
22 dic 2023 | 39,67 | 39,67 | 39,67 | 39,67 | 39,45 | - |
21 dic 2023 | 39,31 | 39,31 | 39,31 | 39,31 | 39,08 | - |
*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...