Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 0,00 | 0,00 | 0,00 | 51,13 | 51,13 | 29.340 |
23 apr 2024 | 50,66 | 51,19 | 50,66 | 51,15 | 51,15 | 8.370 |
22 apr 2024 | 50,40 | 50,49 | 50,37 | 50,29 | 50,29 | 14.545 |
19 apr 2024 | 50,39 | 50,69 | 50,36 | 50,42 | 50,42 | 27.877 |
18 apr 2024 | 50,94 | 51,04 | 50,66 | 50,99 | 50,99 | 22.435 |
17 apr 2024 | 50,98 | 51,19 | 50,76 | 50,76 | 50,76 | 12.990 |
16 apr 2024 | 50,98 | 51,24 | 50,98 | 51,09 | 51,09 | 38.173 |
15 apr 2024 | 52,00 | 52,21 | 51,79 | 51,84 | 51,84 | 41.662 |
12 apr 2024 | 52,44 | 52,44 | 51,95 | 52,04 | 52,04 | 13.857 |
11 apr 2024 | 52,12 | 52,15 | 51,90 | 52,04 | 52,04 | 4.637 |
10 apr 2024 | 52,69 | 52,69 | 51,88 | 52,14 | 52,14 | 24.902 |
09 apr 2024 | 52,60 | 52,76 | 52,15 | 52,24 | 52,24 | 41.454 |
08 apr 2024 | 52,61 | 52,69 | 52,52 | 52,63 | 52,63 | 14.371 |
05 apr 2024 | 52,11 | 52,44 | 52,08 | 52,44 | 52,44 | 15.072 |
04 apr 2024 | 53,04 | 53,06 | 52,81 | 52,97 | 52,97 | 12.368 |
03 apr 2024 | 52,53 | 52,79 | 52,46 | 52,79 | 52,79 | 2.114 |
02 apr 2024 | 53,00 | 53,00 | 52,36 | 52,48 | 52,48 | 24.478 |
28 mar 2024 | 52,98 | 53,06 | 52,98 | 53,05 | 53,05 | 1.655 |
27 mar 2024 | 52,74 | 52,79 | 52,66 | 52,71 | 52,71 | 4.585 |
26 mar 2024 | 52,81 | 52,92 | 52,81 | 52,82 | 52,82 | 22.727 |
25 mar 2024 | 52,80 | 52,83 | 52,66 | 52,76 | 52,76 | 4.274 |
22 mar 2024 | 52,92 | 53,00 | 52,81 | 52,81 | 52,81 | 3.756 |
21 mar 2024 | 53,03 | 53,11 | 52,93 | 53,10 | 53,10 | 10.154 |
20 mar 2024 | 52,27 | 52,33 | 52,23 | 52,26 | 52,26 | 19.550 |
19 mar 2024 | 51,97 | 52,12 | 51,83 | 52,12 | 52,12 | 24.312 |
18 mar 2024 | 51,83 | 52,15 | 51,79 | 52,12 | 52,12 | 8.178 |
15 mar 2024 | 52,00 | 52,08 | 51,58 | 51,58 | 51,58 | 10.329 |
14 mar 2024 | 52,28 | 52,33 | 51,91 | 52,00 | 52,00 | 3.892 |
13 mar 2024 | 52,24 | 52,26 | 52,13 | 52,16 | 52,16 | 4.213 |
12 mar 2024 | 51,81 | 52,15 | 51,69 | 52,04 | 52,04 | 2.363 |
11 mar 2024 | 51,68 | 51,69 | 51,42 | 51,58 | 51,58 | 8.017 |
08 mar 2024 | 52,10 | 52,29 | 52,03 | 52,03 | 52,03 | 15.743 |
07 mar 2024 | 51,34 | 51,63 | 51,34 | 51,98 | 51,98 | 7.773 |
06 mar 2024 | 51,34 | 51,62 | 51,34 | 51,67 | 51,67 | 17.167 |
05 mar 2024 | 51,64 | 51,64 | 51,34 | 51,35 | 51,35 | 22.142 |
04 mar 2024 | 51,83 | 51,83 | 51,74 | 51,78 | 51,78 | 4.701 |
01 mar 2024 | 51,45 | 51,59 | 51,27 | 51,62 | 51,62 | 15.766 |
29 feb 2024 | 51,05 | 51,31 | 51,03 | 51,25 | 51,25 | 4.815 |
28 feb 2024 | 51,16 | 51,19 | 51,03 | 51,19 | 51,19 | 7.036 |
27 feb 2024 | 51,15 | 51,18 | 51,12 | 51,10 | 51,10 | 7.405 |
26 feb 2024 | 51,26 | 51,38 | 51,26 | 51,27 | 51,27 | 4.158 |
23 feb 2024 | 51,31 | 51,55 | 51,25 | 51,34 | 51,34 | 17.261 |
22 feb 2024 | 50,72 | 51,02 | 50,72 | 51,07 | 51,07 | 28.381 |
21 feb 2024 | 50,12 | 50,14 | 50,06 | 50,09 | 50,09 | 3.377 |
20 feb 2024 | 50,38 | 50,38 | 50,14 | 50,20 | 50,20 | 3.565 |
19 feb 2024 | 50,51 | 50,51 | 50,50 | 50,51 | 50,51 | 3.645 |
16 feb 2024 | 50,75 | 50,83 | 50,54 | 50,71 | 50,71 | 3.450 |
15 feb 2024 | 50,51 | 50,54 | 50,41 | 50,46 | 50,46 | 30.775 |
14 feb 2024 | 50,03 | 50,17 | 50,03 | 50,13 | 50,13 | 9.128 |
13 feb 2024 | 50,60 | 50,60 | 49,87 | 50,07 | 50,07 | 3.839 |
12 feb 2024 | 50,65 | 50,65 | 50,65 | 50,81 | 50,81 | 6.412 |
09 feb 2024 | 50,44 | 50,49 | 50,41 | 50,49 | 50,49 | 5.065 |
08 feb 2024 | 50,33 | 50,34 | 50,29 | 50,25 | 50,25 | 5.536 |
07 feb 2024 | 49,90 | 49,91 | 49,88 | 50,23 | 50,23 | 1.589 |
06 feb 2024 | 49,86 | 49,87 | 49,78 | 49,86 | 49,86 | 1.001 |
05 feb 2024 | 49,87 | 49,90 | 49,64 | 49,72 | 49,72 | 6.208 |
02 feb 2024 | 49,66 | 49,82 | 49,62 | 49,81 | 49,81 | 19.659 |
01 feb 2024 | 48,96 | 49,04 | 48,94 | 48,97 | 48,97 | 7.451 |
31 gen 2024 | 49,47 | 49,47 | 49,22 | 49,22 | 49,22 | 9.628 |
30 gen 2024 | 49,65 | 49,65 | 49,57 | 49,63 | 49,63 | 4.481 |
29 gen 2024 | 49,28 | 49,31 | 49,24 | 49,28 | 49,28 | 9.718 |
26 gen 2024 | 49,06 | 49,28 | 49,06 | 49,38 | 49,38 | 16.270 |
25 gen 2024 | 49,06 | 49,27 | 49,06 | 49,27 | 49,27 | 12.050 |
25 gen 2024 | 0.3033 Dividendo |
24 gen 2024 | 49,50 | 49,62 | 49,49 | 49,60 | 49,30 | 35.083 |
23 gen 2024 | 49,19 | 49,24 | 49,07 | 49,07 | 48,77 | 31.226 |
22 gen 2024 | 49,11 | 49,31 | 49,10 | 49,19 | 48,89 | 9.360 |
19 gen 2024 | 48,56 | 48,70 | 48,51 | 48,67 | 48,37 | 18.766 |
18 gen 2024 | 48,04 | 48,24 | 48,03 | 48,25 | 47,96 | 28.967 |
17 gen 2024 | 48,05 | 48,10 | 47,88 | 48,06 | 47,77 | 42.696 |
16 gen 2024 | 48,18 | 48,44 | 48,17 | 48,44 | 48,14 | 3.534 |
15 gen 2024 | 48,38 | 48,47 | 48,37 | 48,40 | 48,10 | 5.967 |
12 gen 2024 | 48,36 | 48,48 | 48,35 | 48,46 | 48,16 | 9.756 |
11 gen 2024 | 48,58 | 48,60 | 48,07 | 48,08 | 47,79 | 29.393 |
10 gen 2024 | 48,18 | 48,25 | 48,17 | 48,25 | 47,95 | 10.268 |
09 gen 2024 | 48,17 | 48,17 | 47,93 | 48,11 | 47,82 | 9.003 |
08 gen 2024 | 47,53 | 47,74 | 47,47 | 47,83 | 47,53 | 12.137 |
05 gen 2024 | 47,48 | 47,81 | 47,29 | 47,69 | 47,40 | 35.752 |
04 gen 2024 | 47,76 | 47,76 | 47,69 | 47,84 | 47,55 | 16.108 |
03 gen 2024 | 48,03 | 48,03 | 47,72 | 47,74 | 47,45 | 8.559 |
02 gen 2024 | 48,38 | 48,44 | 47,95 | 48,07 | 47,77 | 6.664 |
29 dic 2023 | 48,55 | 48,56 | 48,44 | 48,48 | 48,19 | 305 |
28 dic 2023 | 48,55 | 48,55 | 48,47 | 48,49 | 48,19 | 4.048 |
27 dic 2023 | 48,26 | 48,47 | 48,26 | 48,39 | 48,09 | 6.633 |
22 dic 2023 | 47,97 | 48,30 | 47,97 | 48,08 | 47,78 | 4.445 |
21 dic 2023 | 47,83 | 47,98 | 47,81 | 47,91 | 47,62 | 24.413 |
20 dic 2023 | 48,26 | 48,31 | 48,17 | 48,31 | 48,01 | 2.234 |
19 dic 2023 | 48,05 | 48,21 | 48,05 | 48,21 | 47,91 | 2.042 |
18 dic 2023 | 47,82 | 47,99 | 47,78 | 47,98 | 47,69 | 7.532 |
15 dic 2023 | 47,92 | 47,94 | 47,69 | 47,82 | 47,52 | 14.816 |
14 dic 2023 | 47,76 | 47,93 | 47,72 | 47,78 | 47,49 | 14.891 |
13 dic 2023 | 47,03 | 47,09 | 46,99 | 47,07 | 46,78 | 10.429 |
12 dic 2023 | 46,79 | 46,91 | 46,64 | 46,82 | 46,53 | 32.794 |
11 dic 2023 | 46,56 | 46,69 | 46,52 | 46,63 | 46,34 | 16.230 |
08 dic 2023 | 46,36 | 46,51 | 46,21 | 46,44 | 46,16 | 22.432 |
07 dic 2023 | 46,05 | 46,29 | 46,04 | 46,28 | 46,00 | 11.998 |
06 dic 2023 | 46,36 | 46,40 | 46,21 | 46,21 | 45,92 | 7.849 |
05 dic 2023 | 46,08 | 46,30 | 46,03 | 46,20 | 45,92 | 11.196 |
04 dic 2023 | 46,35 | 46,39 | 46,01 | 46,07 | 45,79 | 4.906 |
01 dic 2023 | 46,22 | 46,23 | 46,11 | 46,32 | 46,03 | 9.182 |
*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...