Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 giu 2024 | 49,50 | 49,80 | 49,00 | 49,80 | 49,80 | 69.307 |
20 giu 2024 | 48,90 | 50,15 | 48,90 | 49,60 | 49,60 | 62.714 |
19 giu 2024 | 49,06 | 49,50 | 48,50 | 48,90 | 48,90 | 112.372 |
18 giu 2024 | 49,50 | 49,70 | 48,94 | 49,06 | 49,06 | 107.538 |
17 giu 2024 | 50,50 | 50,80 | 49,50 | 49,50 | 49,50 | 71.958 |
14 giu 2024 | 50,30 | 50,50 | 49,70 | 50,10 | 50,10 | 140.159 |
13 giu 2024 | 50,30 | 51,60 | 50,00 | 50,50 | 50,50 | 168.917 |
12 giu 2024 | 50,05 | 50,55 | 49,70 | 50,30 | 50,30 | 131.269 |
11 giu 2024 | 51,00 | 51,30 | 50,00 | 50,10 | 50,10 | 165.436 |
10 giu 2024 | 51,25 | 51,60 | 50,45 | 50,85 | 50,85 | 88.080 |
07 giu 2024 | 50,95 | 51,25 | 50,50 | 51,25 | 51,25 | 158.651 |
05 giu 2024 | 51,50 | 51,80 | 50,85 | 51,00 | 51,00 | 209.991 |
04 giu 2024 | 52,50 | 52,70 | 51,50 | 51,75 | 51,75 | 122.768 |
03 giu 2024 | 53,25 | 53,75 | 52,00 | 52,50 | 52,50 | 232.695 |
31 mag 2024 | 53,45 | 53,45 | 51,60 | 53,00 | 53,00 | 257.165 |
30 mag 2024 | 53,10 | 54,00 | 52,90 | 53,45 | 53,45 | 157.732 |
29 mag 2024 | 53,80 | 53,90 | 52,75 | 53,10 | 53,10 | 192.969 |
28 mag 2024 | 53,70 | 53,85 | 53,30 | 53,80 | 53,80 | 67.079 |
27 mag 2024 | 55,00 | 55,00 | 53,10 | 53,70 | 53,70 | 314.099 |
24 mag 2024 | 55,50 | 56,35 | 53,65 | 54,75 | 54,75 | 434.317 |
24 mag 2024 | 4 Dividendo |
23 mag 2024 | 59,10 | 60,50 | 58,80 | 59,90 | 55,90 | 298.457 |
22 mag 2024 | 60,00 | 60,10 | 58,80 | 58,90 | 54,97 | 109.951 |
21 mag 2024 | 59,95 | 60,00 | 59,25 | 59,80 | 55,81 | 111.801 |
20 mag 2024 | 58,35 | 59,95 | 58,35 | 59,70 | 55,71 | 158.209 |
17 mag 2024 | 58,85 | 59,05 | 58,05 | 58,35 | 54,45 | 88.388 |
16 mag 2024 | 60,50 | 60,85 | 58,85 | 58,85 | 54,92 | 166.371 |
15 mag 2024 | 60,75 | 61,25 | 60,40 | 60,40 | 56,37 | 147.353 |
14 mag 2024 | 59,25 | 60,95 | 59,25 | 60,70 | 56,65 | 245.151 |
13 mag 2024 | 59,50 | 59,70 | 58,25 | 59,25 | 55,29 | 240.848 |
10 mag 2024 | 58,00 | 59,90 | 58,00 | 59,35 | 55,39 | 313.399 |
08 mag 2024 | 57,15 | 58,45 | 57,10 | 57,65 | 53,80 | 120.644 |
07 mag 2024 | 57,30 | 57,65 | 56,70 | 57,00 | 53,19 | 117.913 |
06 mag 2024 | 56,30 | 57,50 | 56,30 | 56,95 | 53,15 | 166.605 |
03 mag 2024 | 56,40 | 56,65 | 55,85 | 56,20 | 52,45 | 146.266 |
02 mag 2024 | 55,45 | 56,40 | 55,40 | 56,10 | 52,35 | 171.450 |
30 apr 2024 | 55,50 | 55,90 | 55,10 | 55,45 | 51,75 | 112.883 |
29 apr 2024 | 56,85 | 57,40 | 55,30 | 55,50 | 51,79 | 221.758 |
26 apr 2024 | 55,30 | 56,25 | 54,05 | 55,80 | 52,07 | 299.550 |
25 apr 2024 | 53,40 | 54,05 | 50,70 | 53,70 | 50,11 | 300.181 |
24 apr 2024 | 54,05 | 54,30 | 53,35 | 53,65 | 50,07 | 198.398 |
23 apr 2024 | 54,65 | 54,70 | 53,75 | 54,00 | 50,39 | 178.013 |
22 apr 2024 | 53,65 | 54,30 | 53,20 | 54,15 | 50,53 | 161.228 |
19 apr 2024 | 54,00 | 54,00 | 52,10 | 53,05 | 49,51 | 88.102 |
18 apr 2024 | 53,00 | 53,55 | 52,70 | 52,95 | 49,41 | 85.589 |
17 apr 2024 | 51,90 | 53,20 | 51,55 | 52,80 | 49,27 | 161.050 |
16 apr 2024 | 52,35 | 52,35 | 50,65 | 51,40 | 47,97 | 231.397 |
15 apr 2024 | 53,60 | 53,60 | 52,35 | 52,35 | 48,85 | 105.557 |
12 apr 2024 | 54,00 | 54,90 | 53,45 | 53,60 | 50,02 | 104.038 |
11 apr 2024 | 54,45 | 54,60 | 53,30 | 53,65 | 50,07 | 188.960 |
10 apr 2024 | 54,40 | 54,90 | 53,75 | 54,30 | 50,67 | 131.732 |
09 apr 2024 | 55,75 | 56,00 | 54,15 | 54,25 | 50,63 | 125.658 |
08 apr 2024 | 55,20 | 56,10 | 54,65 | 55,75 | 52,03 | 220.904 |
05 apr 2024 | 54,20 | 55,95 | 53,95 | 55,20 | 51,51 | 235.456 |
04 apr 2024 | 54,70 | 54,90 | 53,85 | 54,15 | 50,53 | 188.424 |
03 apr 2024 | 54,50 | 55,00 | 54,20 | 54,60 | 50,95 | 233.502 |
02 apr 2024 | 53,20 | 54,55 | 53,20 | 53,75 | 50,16 | 235.562 |
28 mar 2024 | 53,50 | 53,80 | 52,80 | 53,10 | 49,55 | 132.242 |
27 mar 2024 | 52,00 | 53,50 | 52,00 | 53,50 | 49,93 | 339.004 |
26 mar 2024 | 50,80 | 51,90 | 50,70 | 51,50 | 48,06 | 390.205 |
25 mar 2024 | 49,95 | 50,70 | 49,75 | 50,50 | 47,13 | 164.081 |
22 mar 2024 | 49,75 | 50,90 | 49,65 | 49,95 | 46,61 | 263.007 |
21 mar 2024 | 48,85 | 49,70 | 48,75 | 49,50 | 46,19 | 113.143 |
20 mar 2024 | 48,85 | 49,50 | 48,75 | 48,80 | 45,54 | 159.511 |
19 mar 2024 | 48,30 | 48,95 | 47,95 | 48,85 | 45,59 | 106.374 |
18 mar 2024 | 48,90 | 49,00 | 47,70 | 47,95 | 44,75 | 174.075 |
15 mar 2024 | 49,65 | 50,40 | 48,90 | 48,90 | 45,63 | 205.216 |
14 mar 2024 | 49,50 | 50,30 | 49,35 | 49,65 | 46,33 | 549.272 |
13 mar 2024 | 48,90 | 49,65 | 47,25 | 49,50 | 46,19 | 622.987 |
12 mar 2024 | 43,65 | 50,20 | 43,00 | 49,00 | 45,73 | 1.286.178 |
11 mar 2024 | 42,10 | 43,65 | 41,95 | 43,65 | 40,74 | 178.928 |
08 mar 2024 | 41,80 | 42,40 | 41,40 | 42,10 | 39,29 | 141.172 |
07 mar 2024 | 41,40 | 42,15 | 41,10 | 41,80 | 39,01 | 194.635 |
06 mar 2024 | 41,60 | 42,10 | 41,10 | 41,40 | 38,64 | 200.099 |
05 mar 2024 | 42,00 | 42,30 | 41,50 | 41,70 | 38,92 | 155.240 |
04 mar 2024 | 42,05 | 42,30 | 41,50 | 42,15 | 39,34 | 175.705 |
01 mar 2024 | 42,80 | 42,80 | 41,35 | 42,05 | 39,24 | 293.977 |
29 feb 2024 | 42,35 | 43,15 | 42,20 | 42,85 | 39,99 | 84.745 |
28 feb 2024 | 43,10 | 43,25 | 42,35 | 42,35 | 39,52 | 105.337 |
27 feb 2024 | 42,95 | 43,50 | 42,50 | 42,90 | 40,04 | 165.341 |
26 feb 2024 | 43,10 | 43,55 | 42,55 | 42,95 | 40,08 | 158.260 |
23 feb 2024 | 42,70 | 43,20 | 42,50 | 43,15 | 40,27 | 128.372 |
22 feb 2024 | 43,00 | 43,20 | 42,55 | 42,70 | 39,85 | 115.409 |
21 feb 2024 | 42,50 | 42,60 | 42,05 | 42,55 | 39,71 | 79.032 |
20 feb 2024 | 42,65 | 43,00 | 42,25 | 42,50 | 39,66 | 111.483 |
19 feb 2024 | 42,65 | 43,15 | 42,30 | 42,70 | 39,85 | 133.354 |
16 feb 2024 | 42,70 | 43,05 | 42,40 | 42,70 | 39,85 | 87.403 |
15 feb 2024 | 41,70 | 42,50 | 41,70 | 42,40 | 39,57 | 111.885 |
14 feb 2024 | 41,15 | 42,05 | 40,90 | 41,65 | 38,87 | 162.075 |
13 feb 2024 | 42,05 | 42,30 | 40,80 | 41,10 | 38,36 | 233.967 |
12 feb 2024 | 42,70 | 42,70 | 42,05 | 42,40 | 39,57 | 198.096 |
09 feb 2024 | 43,30 | 43,65 | 42,35 | 42,70 | 39,85 | 299.069 |
08 feb 2024 | 43,00 | 43,55 | 42,65 | 43,05 | 40,18 | 127.179 |
07 feb 2024 | 44,00 | 44,05 | 42,75 | 42,80 | 39,94 | 169.542 |
06 feb 2024 | 43,70 | 44,10 | 43,20 | 43,70 | 40,78 | 156.929 |
05 feb 2024 | 43,90 | 44,60 | 43,20 | 43,40 | 40,50 | 126.249 |
02 feb 2024 | 43,95 | 44,70 | 43,85 | 43,90 | 40,97 | 190.711 |
01 feb 2024 | 44,50 | 44,50 | 43,35 | 43,80 | 40,88 | 214.479 |
31 gen 2024 | 42,35 | 44,75 | 42,35 | 44,55 | 41,58 | 452.415 |
30 gen 2024 | 42,50 | 43,40 | 40,25 | 42,20 | 39,38 | 939.016 |
*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...