Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 47,30 | 47,34 | 46,83 | 47,20 | 47,20 | 3.641 |
27 mar 2024 | 46,21 | 46,93 | 46,04 | 46,93 | 46,93 | 39.841 |
26 mar 2024 | 46,70 | 46,91 | 46,15 | 46,20 | 46,20 | 5.046 |
25 mar 2024 | 46,03 | 47,50 | 46,03 | 46,70 | 46,70 | 21.457 |
22 mar 2024 | 47,48 | 47,53 | 45,80 | 46,90 | 46,90 | 72.661 |
21 mar 2024 | 50,16 | 50,65 | 49,96 | 50,40 | 50,40 | 5.358 |
20 mar 2024 | 50,20 | 50,20 | 49,52 | 50,17 | 50,17 | 1.196 |
19 mar 2024 | 49,56 | 50,16 | 49,56 | 49,91 | 49,91 | 4.496 |
18 mar 2024 | 49,85 | 49,98 | 49,20 | 49,56 | 49,56 | 15.434 |
15 mar 2024 | 50,69 | 50,69 | 49,65 | 49,85 | 49,85 | 68.526 |
14 mar 2024 | 50,70 | 50,93 | 49,92 | 49,92 | 49,92 | 9.013 |
13 mar 2024 | 50,25 | 50,74 | 49,95 | 50,74 | 50,74 | 15.294 |
12 mar 2024 | 50,42 | 50,65 | 49,70 | 49,81 | 49,81 | 8.805 |
11 mar 2024 | 49,50 | 50,56 | 49,25 | 50,42 | 50,42 | 10.228 |
08 mar 2024 | 49,19 | 49,50 | 48,68 | 49,50 | 49,50 | 3.147 |
07 mar 2024 | 48,07 | 48,62 | 48,07 | 48,42 | 48,42 | 1.033 |
06 mar 2024 | 48,83 | 49,30 | 48,07 | 48,34 | 48,34 | 5.804 |
05 mar 2024 | 49,35 | 49,35 | 48,65 | 48,83 | 48,83 | 14.562 |
04 mar 2024 | 50,50 | 50,50 | 49,08 | 49,35 | 49,35 | 9.195 |
01 mar 2024 | 51,68 | 51,80 | 50,50 | 50,50 | 50,50 | 52.969 |
01 mar 2024 | 0.183975 Dividendo |
29 feb 2024 | 51,52 | 52,50 | 51,52 | 51,80 | 51,62 | 1.771 |
28 feb 2024 | 52,11 | 52,70 | 51,56 | 51,78 | 51,60 | 2.417 |
27 feb 2024 | 51,61 | 52,10 | 51,34 | 52,00 | 51,82 | 8.258 |
26 feb 2024 | 52,77 | 52,78 | 51,70 | 52,10 | 51,91 | 3.332 |
23 feb 2024 | 52,15 | 53,20 | 52,15 | 52,77 | 52,58 | 5.925 |
22 feb 2024 | 51,82 | 52,43 | 51,43 | 52,15 | 51,96 | 5.896 |
21 feb 2024 | 51,77 | 52,10 | 50,75 | 51,82 | 51,64 | 8.284 |
20 feb 2024 | 51,81 | 51,81 | 50,44 | 50,75 | 50,57 | 3.942 |
19 feb 2024 | 50,89 | 52,65 | 50,76 | 51,81 | 51,63 | 1.915 |
16 feb 2024 | 53,04 | 53,04 | 50,62 | 51,20 | 51,02 | 17.251 |
15 feb 2024 | 52,22 | 53,35 | 52,22 | 53,05 | 52,86 | 14.915 |
14 feb 2024 | 52,15 | 52,85 | 51,85 | 52,17 | 51,98 | 6.598 |
09 feb 2024 | 52,20 | 52,20 | 51,48 | 51,99 | 51,81 | 1.214 |
08 feb 2024 | 51,59 | 52,13 | 51,46 | 51,64 | 51,46 | 3.937 |
07 feb 2024 | 50,64 | 51,75 | 50,64 | 51,59 | 51,41 | 6.486 |
06 feb 2024 | 49,77 | 50,83 | 49,59 | 50,64 | 50,46 | 6.521 |
05 feb 2024 | 51,25 | 51,25 | 49,59 | 49,75 | 49,57 | 4.876 |
02 feb 2024 | 50,55 | 50,55 | 49,41 | 50,25 | 50,07 | 5.293 |
01 feb 2024 | 50,36 | 50,65 | 49,57 | 50,55 | 50,37 | 9.539 |
31 gen 2024 | 51,48 | 51,75 | 50,10 | 50,35 | 50,17 | 2.473 |
30 gen 2024 | 51,21 | 51,75 | 51,21 | 51,47 | 51,29 | 4.326 |
29 gen 2024 | 49,99 | 51,20 | 49,98 | 51,20 | 51,02 | 8.605 |
26 gen 2024 | 50,44 | 50,71 | 49,51 | 50,70 | 50,52 | 18.608 |
25 gen 2024 | 49,76 | 50,15 | 49,25 | 49,70 | 49,52 | 7.330 |
24 gen 2024 | 50,15 | 50,19 | 49,75 | 49,75 | 49,57 | 5.229 |
23 gen 2024 | 50,11 | 50,68 | 49,86 | 50,07 | 49,89 | 2.857 |
22 gen 2024 | 50,60 | 50,60 | 49,85 | 50,11 | 49,93 | 4.752 |
19 gen 2024 | 49,86 | 50,39 | 49,21 | 50,06 | 49,88 | 3.662 |
18 gen 2024 | 49,68 | 50,25 | 49,56 | 49,85 | 49,67 | 34.623 |
17 gen 2024 | 49,96 | 50,05 | 49,45 | 49,68 | 49,50 | 46.365 |
16 gen 2024 | 50,80 | 51,20 | 49,98 | 50,02 | 49,84 | 9.014 |
15 gen 2024 | 51,11 | 51,72 | 50,64 | 50,64 | 50,46 | 2.002 |
12 gen 2024 | 51,94 | 51,94 | 50,80 | 51,08 | 50,90 | 1.396 |
11 gen 2024 | 50,60 | 51,53 | 50,46 | 51,50 | 51,32 | 10.285 |
10 gen 2024 | 50,31 | 50,77 | 50,11 | 50,60 | 50,42 | 2.721 |
09 gen 2024 | 50,60 | 50,60 | 50,25 | 50,30 | 50,12 | 31.939 |
08 gen 2024 | 49,50 | 50,60 | 49,50 | 50,60 | 50,42 | 8.162 |
05 gen 2024 | 50,50 | 50,50 | 49,50 | 49,50 | 49,32 | 3.647 |
04 gen 2024 | 50,92 | 51,08 | 50,02 | 50,02 | 49,84 | 16.168 |
03 gen 2024 | 52,77 | 52,77 | 51,20 | 51,35 | 51,17 | 12.116 |
02 gen 2024 | 53,51 | 53,51 | 52,10 | 52,80 | 52,61 | 15.962 |
28 dic 2023 | 52,10 | 53,07 | 51,72 | 52,46 | 52,27 | 10.317 |
27 dic 2023 | 52,40 | 52,50 | 51,65 | 51,84 | 51,66 | 13.661 |
26 dic 2023 | 52,58 | 52,73 | 51,96 | 52,01 | 51,83 | 15.105 |
22 dic 2023 | 52,99 | 53,99 | 52,34 | 52,50 | 52,31 | 93.808 |
21 dic 2023 | 59,70 | 60,00 | 59,42 | 59,90 | 59,69 | 1.924 |
20 dic 2023 | 59,40 | 60,44 | 59,40 | 59,70 | 59,49 | 4.624 |
19 dic 2023 | 60,10 | 60,10 | 59,03 | 59,61 | 59,40 | 1.937 |
18 dic 2023 | 59,85 | 60,48 | 59,40 | 59,48 | 59,27 | 4.497 |
15 dic 2023 | 59,52 | 60,22 | 59,52 | 59,85 | 59,64 | 1.446 |
14 dic 2023 | 59,49 | 60,06 | 59,16 | 59,52 | 59,31 | 3.294 |
13 dic 2023 | 59,01 | 59,87 | 59,01 | 59,52 | 59,31 | 4.124 |
12 dic 2023 | 58,97 | 59,50 | 58,69 | 59,46 | 59,25 | 9.429 |
11 dic 2023 | 57,35 | 59,00 | 57,35 | 58,98 | 58,77 | 24.530 |
08 dic 2023 | 56,01 | 57,36 | 56,01 | 57,35 | 57,15 | 3.489 |
07 dic 2023 | 56,00 | 57,00 | 55,56 | 56,46 | 56,26 | 13.846 |
06 dic 2023 | 57,01 | 57,39 | 56,50 | 56,82 | 56,62 | 2.363 |
05 dic 2023 | 57,05 | 57,52 | 56,71 | 57,01 | 56,81 | 13.897 |
04 dic 2023 | 55,70 | 57,10 | 55,45 | 57,06 | 56,86 | 9.924 |
01 dic 2023 | 55,26 | 55,45 | 54,30 | 55,45 | 55,25 | 8.383 |
01 dic 2023 | 0.181478 Dividendo |
30 nov 2023 | 55,85 | 55,85 | 53,90 | 54,72 | 54,34 | 6.860 |
29 nov 2023 | 52,99 | 57,00 | 52,99 | 57,00 | 56,61 | 118.661 |
28 nov 2023 | 52,93 | 53,44 | 52,65 | 52,98 | 52,62 | 3.815 |
27 nov 2023 | 52,95 | 53,05 | 52,40 | 52,94 | 52,58 | 822 |
24 nov 2023 | 52,50 | 52,89 | 52,50 | 52,89 | 52,53 | 740 |
23 nov 2023 | 52,88 | 52,95 | 52,56 | 52,87 | 52,51 | 108 |
22 nov 2023 | 52,01 | 52,89 | 52,00 | 52,88 | 52,52 | 5.565 |
21 nov 2023 | 52,10 | 52,21 | 51,47 | 52,09 | 51,73 | 5.275 |
20 nov 2023 | 51,98 | 51,98 | 51,20 | 51,55 | 51,20 | 2.547 |
17 nov 2023 | 52,52 | 53,00 | 51,70 | 52,10 | 51,74 | 19.999 |
16 nov 2023 | 52,00 | 52,44 | 52,00 | 52,35 | 51,99 | 2.931 |
14 nov 2023 | 51,03 | 52,14 | 51,01 | 51,65 | 51,30 | 6.662 |
13 nov 2023 | 52,20 | 52,46 | 51,03 | 51,03 | 50,68 | 15.660 |
10 nov 2023 | 53,87 | 53,87 | 51,90 | 52,20 | 51,84 | 6.033 |
09 nov 2023 | 53,18 | 53,85 | 52,74 | 52,81 | 52,45 | 50.569 |
08 nov 2023 | 53,04 | 53,95 | 52,90 | 53,60 | 53,23 | 6.126 |
07 nov 2023 | 52,39 | 53,24 | 51,94 | 53,04 | 52,68 | 5.484 |
06 nov 2023 | 52,31 | 52,60 | 52,15 | 52,40 | 52,04 | 5.234 |
*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...