Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 50,00 | 50,70 | 49,78 | 50,65 | 50,65 | 118.790 |
03 mag 2024 | 49,30 | 50,05 | 48,74 | 49,84 | 49,84 | 131.181 |
02 mag 2024 | 49,28 | 49,78 | 48,52 | 49,16 | 49,16 | 174.464 |
30 apr 2024 | 49,52 | 50,85 | 49,26 | 49,52 | 49,52 | 202.595 |
29 apr 2024 | 49,20 | 49,54 | 48,20 | 49,18 | 49,18 | 137.832 |
26 apr 2024 | 48,12 | 49,54 | 47,56 | 49,04 | 49,04 | 191.911 |
25 apr 2024 | 46,92 | 47,94 | 45,66 | 46,50 | 46,50 | 296.538 |
24 apr 2024 | 48,96 | 49,26 | 48,54 | 48,92 | 48,92 | 197.929 |
23 apr 2024 | 48,38 | 49,08 | 47,90 | 48,96 | 48,96 | 137.433 |
22 apr 2024 | 49,36 | 49,54 | 48,02 | 48,22 | 48,22 | 107.974 |
19 apr 2024 | 48,54 | 49,40 | 48,38 | 49,22 | 49,22 | 106.436 |
18 apr 2024 | 48,50 | 49,28 | 47,98 | 49,24 | 49,24 | 122.243 |
17 apr 2024 | 48,50 | 49,76 | 48,12 | 48,40 | 48,40 | 135.798 |
16 apr 2024 | 48,86 | 48,86 | 47,88 | 48,60 | 48,60 | 180.406 |
15 apr 2024 | 49,40 | 50,20 | 49,22 | 49,22 | 49,22 | 108.188 |
12 apr 2024 | 49,30 | 49,92 | 48,78 | 48,98 | 48,98 | 164.705 |
11 apr 2024 | 49,50 | 49,92 | 48,34 | 49,02 | 49,02 | 365.518 |
10 apr 2024 | 49,58 | 49,90 | 48,76 | 49,18 | 49,18 | 229.215 |
09 apr 2024 | 49,22 | 49,66 | 48,96 | 49,20 | 49,20 | 106.055 |
08 apr 2024 | 48,72 | 49,52 | 48,24 | 49,26 | 49,26 | 140.501 |
05 apr 2024 | 48,02 | 49,46 | 47,58 | 48,72 | 48,72 | 196.575 |
04 apr 2024 | 48,64 | 49,72 | 48,58 | 49,72 | 49,72 | 164.363 |
03 apr 2024 | 47,94 | 48,64 | 47,54 | 48,58 | 48,58 | 129.823 |
02 apr 2024 | 48,08 | 49,08 | 47,88 | 47,88 | 47,88 | 164.099 |
28 mar 2024 | 48,67 | 49,25 | 47,47 | 48,11 | 48,11 | 134.608 |
28 mar 2024 | 1.35 Dividendo |
27 mar 2024 | 49,86 | 50,16 | 49,34 | 49,80 | 48,45 | 84.361 |
26 mar 2024 | 49,10 | 49,99 | 48,99 | 49,90 | 48,55 | 105.066 |
25 mar 2024 | 49,16 | 49,34 | 48,38 | 49,10 | 47,77 | 103.541 |
22 mar 2024 | 50,10 | 50,44 | 49,23 | 49,49 | 48,15 | 111.281 |
21 mar 2024 | 50,10 | 50,30 | 49,27 | 50,22 | 48,86 | 117.256 |
20 mar 2024 | 50,02 | 50,10 | 49,33 | 49,71 | 48,36 | 98.654 |
19 mar 2024 | 49,55 | 50,16 | 49,26 | 50,06 | 48,70 | 99.010 |
18 mar 2024 | 49,70 | 49,86 | 49,30 | 49,55 | 48,21 | 69.955 |
15 mar 2024 | 49,30 | 49,90 | 49,15 | 49,71 | 48,36 | 196.838 |
14 mar 2024 | 49,00 | 49,81 | 48,92 | 49,41 | 48,07 | 231.351 |
13 mar 2024 | 49,79 | 49,90 | 48,91 | 49,20 | 47,87 | 138.870 |
12 mar 2024 | 49,21 | 49,79 | 48,38 | 49,79 | 48,44 | 129.677 |
11 mar 2024 | 49,45 | 49,50 | 49,00 | 49,21 | 47,88 | 129.420 |
08 mar 2024 | 49,50 | 49,74 | 49,16 | 49,69 | 48,34 | 90.202 |
07 mar 2024 | 47,90 | 49,55 | 47,59 | 49,53 | 48,19 | 261.921 |
06 mar 2024 | 47,90 | 48,13 | 47,52 | 47,99 | 46,69 | 186.000 |
05 mar 2024 | 47,65 | 48,26 | 47,41 | 47,90 | 46,60 | 116.585 |
04 mar 2024 | 48,09 | 48,32 | 47,41 | 47,80 | 46,50 | 222.724 |
01 mar 2024 | 47,60 | 48,36 | 47,36 | 48,25 | 46,94 | 101.649 |
29 feb 2024 | 47,84 | 47,93 | 47,03 | 47,60 | 46,31 | 222.964 |
28 feb 2024 | 47,70 | 48,10 | 47,50 | 47,84 | 46,54 | 151.452 |
27 feb 2024 | 48,50 | 48,60 | 47,29 | 47,66 | 46,37 | 139.946 |
26 feb 2024 | 48,30 | 48,55 | 47,99 | 48,54 | 47,22 | 138.007 |
23 feb 2024 | 48,46 | 48,71 | 48,16 | 48,45 | 47,14 | 97.911 |
22 feb 2024 | 48,50 | 48,67 | 47,92 | 48,45 | 47,14 | 130.141 |
21 feb 2024 | 47,61 | 48,30 | 47,61 | 48,30 | 46,99 | 214.764 |
20 feb 2024 | 47,76 | 48,05 | 47,46 | 47,49 | 46,20 | 119.403 |
19 feb 2024 | 47,82 | 48,15 | 47,29 | 48,01 | 46,71 | 106.457 |
16 feb 2024 | 47,45 | 48,54 | 47,45 | 48,07 | 46,77 | 230.595 |
15 feb 2024 | 46,96 | 47,40 | 46,78 | 47,22 | 45,94 | 237.167 |
14 feb 2024 | 45,43 | 46,61 | 45,32 | 46,60 | 45,34 | 188.965 |
13 feb 2024 | 45,00 | 45,70 | 44,60 | 45,38 | 44,15 | 159.106 |
12 feb 2024 | 45,80 | 46,25 | 45,10 | 45,10 | 43,88 | 231.119 |
09 feb 2024 | 46,07 | 46,63 | 45,73 | 45,80 | 44,56 | 252.789 |
08 feb 2024 | 45,50 | 46,36 | 45,46 | 45,97 | 44,72 | 239.647 |
07 feb 2024 | 45,20 | 45,61 | 44,92 | 45,46 | 44,23 | 252.935 |
06 feb 2024 | 44,49 | 45,24 | 43,96 | 45,22 | 43,99 | 289.072 |
05 feb 2024 | 43,50 | 44,25 | 42,83 | 44,13 | 42,93 | 475.988 |
02 feb 2024 | 42,00 | 43,92 | 41,84 | 43,66 | 42,48 | 556.739 |
01 feb 2024 | 39,13 | 41,11 | 39,13 | 40,75 | 39,65 | 256.946 |
31 gen 2024 | 40,13 | 40,51 | 39,84 | 39,84 | 38,76 | 227.786 |
30 gen 2024 | 40,12 | 40,27 | 39,82 | 40,13 | 39,04 | 152.312 |
29 gen 2024 | 40,00 | 40,21 | 39,74 | 40,02 | 38,94 | 69.658 |
26 gen 2024 | 40,10 | 40,33 | 39,78 | 40,15 | 39,06 | 112.065 |
25 gen 2024 | 39,39 | 40,09 | 39,23 | 40,07 | 38,98 | 123.722 |
24 gen 2024 | 39,60 | 39,69 | 39,02 | 39,51 | 38,44 | 132.049 |
23 gen 2024 | 39,55 | 39,94 | 38,83 | 39,21 | 38,15 | 182.129 |
22 gen 2024 | 39,20 | 39,65 | 39,20 | 39,51 | 38,44 | 101.844 |
19 gen 2024 | 39,00 | 39,48 | 38,81 | 38,86 | 37,81 | 80.587 |
18 gen 2024 | 38,58 | 38,96 | 38,41 | 38,90 | 37,85 | 108.279 |
17 gen 2024 | 38,66 | 38,66 | 38,24 | 38,57 | 37,52 | 82.750 |
16 gen 2024 | 39,00 | 39,03 | 38,56 | 38,85 | 37,80 | 56.208 |
15 gen 2024 | 39,09 | 39,24 | 39,02 | 39,17 | 38,11 | 60.369 |
12 gen 2024 | 38,75 | 39,36 | 38,75 | 39,23 | 38,17 | 112.722 |
11 gen 2024 | 39,46 | 39,79 | 38,30 | 38,41 | 37,37 | 146.746 |
10 gen 2024 | 38,55 | 39,41 | 38,24 | 39,41 | 38,34 | 255.369 |
09 gen 2024 | 38,77 | 39,27 | 38,62 | 39,08 | 38,02 | 128.079 |
08 gen 2024 | 38,45 | 39,05 | 38,28 | 38,77 | 37,72 | 98.749 |
05 gen 2024 | 39,20 | 39,28 | 38,09 | 38,74 | 37,69 | 147.082 |
04 gen 2024 | 39,22 | 39,77 | 39,21 | 39,60 | 38,53 | 110.918 |
03 gen 2024 | 39,89 | 39,89 | 38,99 | 39,23 | 38,17 | 169.528 |
02 gen 2024 | 40,78 | 41,07 | 39,65 | 39,92 | 38,84 | 145.663 |
29 dic 2023 | 40,90 | 41,38 | 40,70 | 40,87 | 39,76 | 71.036 |
28 dic 2023 | 40,00 | 41,19 | 39,93 | 41,03 | 39,92 | 217.105 |
27 dic 2023 | 39,75 | 39,95 | 39,65 | 39,94 | 38,86 | 104.613 |
22 dic 2023 | 39,33 | 39,60 | 39,21 | 39,60 | 38,53 | 97.434 |
21 dic 2023 | 39,26 | 39,47 | 38,98 | 39,46 | 38,39 | 87.294 |
20 dic 2023 | 39,10 | 39,49 | 38,97 | 39,42 | 38,35 | 127.061 |
19 dic 2023 | 38,56 | 39,11 | 38,55 | 39,11 | 38,05 | 123.802 |
18 dic 2023 | 38,32 | 38,94 | 38,13 | 38,56 | 37,51 | 113.542 |
15 dic 2023 | 38,95 | 39,25 | 38,23 | 38,44 | 37,40 | 303.097 |
14 dic 2023 | 37,75 | 38,21 | 37,58 | 38,21 | 37,17 | 154.146 |
13 dic 2023 | 37,55 | 37,65 | 37,32 | 37,50 | 36,48 | 127.905 |
12 dic 2023 | 37,60 | 37,73 | 37,35 | 37,55 | 36,53 | 94.128 |
*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...