Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 48,45 | 48,45 | 48,45 | 48,45 | 48,45 | 308 |
29 apr 2024 | 49,00 | 49,43 | 49,00 | 49,43 | 49,43 | 2.807 |
26 apr 2024 | 49,10 | 49,20 | 49,10 | 49,20 | 49,20 | 242 |
25 apr 2024 | 48,70 | 48,80 | 48,60 | 48,80 | 48,80 | 5.221 |
24 apr 2024 | 48,60 | 48,65 | 48,53 | 48,53 | 48,53 | 635 |
23 apr 2024 | 47,50 | 47,65 | 47,50 | 47,60 | 47,60 | 276 |
22 apr 2024 | 48,65 | 49,30 | 48,65 | 49,05 | 49,05 | 2.067 |
19 apr 2024 | 48,41 | 48,65 | 48,41 | 48,65 | 48,65 | 25.256 |
18 apr 2024 | 48,10 | 48,41 | 48,10 | 48,41 | 48,41 | 36 |
17 apr 2024 | 46,92 | 47,25 | 46,92 | 47,18 | 47,18 | 351 |
16 apr 2024 | 47,72 | 47,72 | 47,55 | 47,65 | 47,65 | 14.431 |
15 apr 2024 | 47,58 | 47,70 | 47,45 | 47,60 | 47,60 | 3.471 |
12 apr 2024 | 48,10 | 48,10 | 47,35 | 47,35 | 47,35 | 383 |
11 apr 2024 | 49,25 | 49,32 | 49,25 | 49,31 | 49,31 | 531 |
10 apr 2024 | 50,30 | 50,30 | 50,30 | 50,30 | 50,30 | 676 |
09 apr 2024 | 50,35 | 50,40 | 50,30 | 50,30 | 50,30 | 1.462 |
08 apr 2024 | 48,80 | 48,89 | 48,71 | 48,75 | 48,75 | 2.308 |
05 apr 2024 | 49,00 | 49,20 | 49,00 | 49,20 | 49,20 | 512 |
04 apr 2024 | 48,47 | 48,55 | 48,47 | 48,55 | 48,55 | 169 |
03 apr 2024 | 48,90 | 49,00 | 48,85 | 48,85 | 48,85 | 241 |
02 apr 2024 | 49,50 | 49,50 | 48,75 | 48,90 | 48,90 | 20.510 |
01 apr 2024 | 51,19 | 51,19 | 49,95 | 49,95 | 49,95 | 409 |
28 mar 2024 | 51,95 | 51,95 | 51,95 | 51,95 | 51,95 | 139 |
27 mar 2024 | 51,60 | 51,70 | 51,60 | 51,70 | 51,70 | 2.352 |
26 mar 2024 | 52,00 | 52,05 | 52,00 | 52,05 | 52,05 | 4.089 |
25 mar 2024 | 52,45 | 52,89 | 51,18 | 51,55 | 51,55 | 3.161 |
22 mar 2024 | 52,45 | 52,89 | 52,45 | 52,89 | 52,89 | 259 |
21 mar 2024 | 52,21 | 53,40 | 52,21 | 53,40 | 53,40 | 490 |
20 mar 2024 | 53,55 | 53,55 | 53,28 | 53,28 | 53,28 | 3.432 |
19 mar 2024 | 52,60 | 53,00 | 52,60 | 52,85 | 52,85 | 60 |
18 mar 2024 | 53,60 | 53,60 | 53,00 | 53,07 | 53,07 | 499 |
15 mar 2024 | 53,65 | 53,65 | 53,60 | 53,60 | 53,60 | 2.454 |
14 mar 2024 | 53,65 | 53,70 | 53,45 | 53,45 | 53,45 | 5.143 |
13 mar 2024 | 55,13 | 55,15 | 55,13 | 55,15 | 55,15 | 4.157 |
13 mar 2024 | 0.544342 Dividendo |
12 mar 2024 | 54,21 | 54,21 | 54,07 | 54,21 | 53,67 | 3.364 |
11 mar 2024 | 53,54 | 53,61 | 53,52 | 53,61 | 53,07 | 4.097 |
08 mar 2024 | 53,06 | 53,06 | 52,75 | 52,95 | 52,42 | 2.427 |
07 mar 2024 | 52,52 | 52,52 | 52,20 | 52,20 | 51,68 | 2.296 |
06 mar 2024 | 50,93 | 50,95 | 50,75 | 50,85 | 50,34 | 3.191 |
05 mar 2024 | 53,06 | 53,06 | 52,35 | 52,35 | 51,82 | 3.060 |
04 mar 2024 | 55,15 | 55,15 | 53,64 | 53,65 | 53,11 | 5.885 |
01 mar 2024 | 54,71 | 54,82 | 54,71 | 54,82 | 54,27 | 847 |
29 feb 2024 | 54,99 | 55,50 | 53,85 | 54,00 | 53,46 | 5.673 |
28 feb 2024 | 55,98 | 56,10 | 55,98 | 56,10 | 55,54 | 63 |
27 feb 2024 | 55,28 | 56,10 | 55,28 | 55,90 | 55,34 | 1.283 |
26 feb 2024 | 53,40 | 53,40 | 53,40 | 53,40 | 52,86 | 153 |
23 feb 2024 | 53,85 | 53,88 | 53,75 | 53,88 | 53,34 | 58 |
22 feb 2024 | 53,65 | 54,00 | 53,65 | 54,00 | 53,46 | 5.799 |
21 feb 2024 | 52,47 | 52,47 | 52,47 | 52,47 | 51,94 | 184 |
20 feb 2024 | 53,90 | 53,90 | 53,05 | 53,10 | 52,57 | 643 |
19 feb 2024 | 53,95 | 53,95 | 53,95 | 53,95 | 53,41 | - |
16 feb 2024 | 54,20 | 54,20 | 53,95 | 53,95 | 53,41 | 275 |
15 feb 2024 | 53,56 | 53,56 | 53,35 | 53,35 | 52,81 | 2.640 |
14 feb 2024 | 52,92 | 53,25 | 52,80 | 53,22 | 52,69 | 2.375 |
09 feb 2024 | 52,50 | 53,00 | 52,50 | 53,00 | 52,47 | 359 |
08 feb 2024 | 52,55 | 52,55 | 52,25 | 52,27 | 51,75 | 279 |
07 feb 2024 | 52,75 | 52,75 | 52,65 | 52,75 | 52,22 | 1.964 |
06 feb 2024 | 52,70 | 53,00 | 52,70 | 52,80 | 52,27 | 1.363 |
05 feb 2024 | 50,25 | 50,25 | 50,10 | 50,10 | 49,60 | 689 |
02 feb 2024 | 49,12 | 49,20 | 49,10 | 49,10 | 48,61 | 683 |
01 feb 2024 | 49,70 | 49,80 | 49,70 | 49,75 | 49,25 | 233 |
31 gen 2024 | 48,55 | 48,55 | 48,47 | 48,47 | 47,98 | 376 |
30 gen 2024 | 48,40 | 48,40 | 48,35 | 48,38 | 47,89 | 33 |
29 gen 2024 | 49,08 | 49,08 | 48,70 | 48,72 | 48,23 | 1.925 |
26 gen 2024 | 50,00 | 50,35 | 50,00 | 50,20 | 49,70 | 2.196 |
25 gen 2024 | 50,10 | 50,67 | 50,10 | 50,65 | 50,14 | 1.912 |
24 gen 2024 | 49,70 | 49,70 | 49,70 | 49,70 | 49,20 | 231 |
23 gen 2024 | 48,40 | 48,40 | 48,35 | 48,40 | 47,91 | 878 |
22 gen 2024 | 44,60 | 45,33 | 44,60 | 45,33 | 44,87 | 631 |
19 gen 2024 | 45,08 | 45,18 | 45,06 | 45,18 | 44,73 | 11.267 |
18 gen 2024 | 43,96 | 44,12 | 43,96 | 44,12 | 43,68 | 120 |
17 gen 2024 | 43,52 | 43,52 | 43,50 | 43,50 | 43,06 | 180 |
16 gen 2024 | 44,24 | 44,36 | 44,24 | 44,32 | 43,87 | 346 |
15 gen 2024 | 44,24 | 44,24 | 44,24 | 44,24 | 43,80 | - |
12 gen 2024 | 44,04 | 44,24 | 44,04 | 44,24 | 43,80 | 191 |
11 gen 2024 | 44,15 | 44,16 | 44,04 | 44,16 | 43,72 | 785 |
10 gen 2024 | 43,64 | 43,72 | 43,64 | 43,72 | 43,28 | 25 |
09 gen 2024 | 43,72 | 43,90 | 43,72 | 43,90 | 43,46 | 50 |
08 gen 2024 | 43,38 | 44,24 | 43,38 | 43,84 | 43,40 | 212 |
05 gen 2024 | 44,80 | 44,80 | 44,55 | 44,56 | 44,11 | 459 |
04 gen 2024 | 47,02 | 47,02 | 47,02 | 47,02 | 46,55 | 363 |
03 gen 2024 | 46,00 | 47,25 | 46,00 | 47,22 | 46,75 | 3.731 |
02 gen 2024 | 45,00 | 45,40 | 45,00 | 45,31 | 44,86 | 347 |
28 dic 2023 | 42,53 | 43,48 | 42,53 | 43,44 | 43,00 | 945 |
27 dic 2023 | 44,88 | 44,88 | 42,32 | 42,41 | 41,98 | 4.753 |
26 dic 2023 | 45,00 | 45,00 | 44,70 | 44,88 | 44,43 | 1.844 |
22 dic 2023 | 50,00 | 50,00 | 41,65 | 42,90 | 42,47 | 10.002 |
21 dic 2023 | 50,85 | 50,85 | 50,70 | 50,70 | 50,19 | 156 |
20 dic 2023 | 50,40 | 50,40 | 50,40 | 50,40 | 49,89 | 208 |
19 dic 2023 | 50,63 | 50,63 | 50,45 | 50,45 | 49,94 | 399 |
18 dic 2023 | 50,35 | 50,45 | 50,35 | 50,35 | 49,84 | 58 |
15 dic 2023 | 51,45 | 51,45 | 50,96 | 50,96 | 50,45 | 158 |
14 dic 2023 | 50,80 | 51,50 | 50,80 | 51,45 | 50,93 | 1.505 |
13 dic 2023 | 53,10 | 53,10 | 52,44 | 52,44 | 51,91 | 193 |
12 dic 2023 | 52,70 | 52,70 | 52,70 | 52,70 | 52,17 | 173 |
11 dic 2023 | 51,99 | 51,99 | 51,90 | 51,90 | 51,38 | 77 |
08 dic 2023 | 51,40 | 51,73 | 51,40 | 51,73 | 51,21 | 189 |
07 dic 2023 | 51,05 | 51,45 | 51,05 | 51,45 | 50,93 | 4.427 |
06 dic 2023 | 50,65 | 50,65 | 50,50 | 50,50 | 49,99 | 1.310 |
*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...