Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 45,72 | 45,72 | 45,72 | 45,72 | 45,72 | - |
02 mag 2024 | 45,27 | 45,69 | 45,27 | 45,69 | 45,69 | 87 |
30 apr 2024 | 45,86 | 46,27 | 45,26 | 45,26 | 45,26 | 50 |
29 apr 2024 | 45,50 | 45,50 | 44,75 | 44,75 | 44,75 | 50 |
26 apr 2024 | 45,49 | 45,49 | 45,49 | 45,49 | 45,49 | - |
25 apr 2024 | 44,25 | 44,69 | 43,80 | 43,80 | 43,80 | 553 |
24 apr 2024 | 45,26 | 45,26 | 45,26 | 45,26 | 45,26 | - |
23 apr 2024 | 45,26 | 45,26 | 45,26 | 45,26 | 45,26 | - |
22 apr 2024 | 44,89 | 45,81 | 44,89 | 45,81 | 45,81 | 64 |
19 apr 2024 | 45,11 | 45,11 | 45,11 | 45,11 | 45,11 | - |
18 apr 2024 | 45,93 | 45,93 | 45,93 | 45,93 | 45,93 | 200 |
17 apr 2024 | 45,58 | 45,58 | 45,18 | 45,18 | 45,18 | 10 |
16 apr 2024 | 45,16 | 46,08 | 45,16 | 45,73 | 45,73 | 50 |
15 apr 2024 | 46,59 | 46,61 | 46,59 | 46,61 | 46,61 | - |
12 apr 2024 | 46,92 | 46,92 | 46,92 | 46,92 | 46,92 | - |
11 apr 2024 | 46,78 | 46,78 | 46,78 | 46,78 | 46,78 | - |
10 apr 2024 | 47,13 | 47,61 | 47,13 | 47,15 | 47,15 | 201 |
09 apr 2024 | 47,03 | 47,99 | 47,03 | 47,99 | 47,99 | 10 |
08 apr 2024 | 47,69 | 47,99 | 47,69 | 47,99 | 47,99 | 200 |
05 apr 2024 | 46,53 | 47,27 | 46,53 | 47,27 | 47,27 | 10 |
04 apr 2024 | 47,84 | 47,91 | 47,84 | 47,89 | 47,89 | 210 |
03 apr 2024 | 46,99 | 47,74 | 46,99 | 47,74 | 47,74 | 4 |
02 apr 2024 | 50,30 | 50,30 | 49,29 | 49,29 | 49,29 | 5 |
28 mar 2024 | 50,24 | 50,28 | 50,18 | 50,28 | 50,28 | 490 |
28 mar 2024 | 109 Dividendo |
27 mar 2024 | 50,88 | 51,10 | 50,88 | 51,02 | -57,98 | 225 |
26 mar 2024 | 50,44 | 50,68 | 50,44 | 50,68 | -57,59 | 800 |
25 mar 2024 | 50,72 | 50,72 | 50,72 | 50,72 | -57,64 | 80 |
22 mar 2024 | 51,22 | 51,30 | 51,22 | 51,30 | -58,30 | - |
21 mar 2024 | 50,72 | 50,72 | 50,72 | 50,72 | -57,64 | - |
20 mar 2024 | 50,72 | 51,20 | 50,72 | 51,20 | -58,18 | 63 |
19 mar 2024 | 50,72 | 50,72 | 50,72 | 50,72 | -57,64 | - |
18 mar 2024 | 50,80 | 51,38 | 50,62 | 51,38 | -58,39 | 450 |
15 mar 2024 | 50,84 | 50,84 | 50,84 | 50,84 | -57,78 | - |
14 mar 2024 | 50,02 | 50,70 | 50,02 | 50,70 | -57,62 | 5 |
13 mar 2024 | 50,80 | 50,80 | 50,80 | 50,80 | -57,73 | - |
12 mar 2024 | 50,66 | 51,12 | 50,66 | 51,12 | -58,09 | 10 |
11 mar 2024 | 50,80 | 51,32 | 50,80 | 51,32 | -58,32 | 1.220 |
08 mar 2024 | 50,68 | 51,30 | 49,75 | 49,75 | -56,54 | 410 |
07 mar 2024 | 51,24 | 51,24 | 51,24 | 51,24 | -58,23 | - |
06 mar 2024 | 51,00 | 51,00 | 51,00 | 51,00 | -57,96 | - |
05 mar 2024 | 51,12 | 51,80 | 50,16 | 51,00 | -57,96 | 366 |
04 mar 2024 | 50,38 | 51,38 | 50,38 | 51,38 | -58,39 | 170 |
01 mar 2024 | 51,92 | 52,28 | 51,92 | 52,28 | -59,41 | 470 |
29 feb 2024 | 51,66 | 51,84 | 51,10 | 51,84 | -58,91 | 95 |
28 feb 2024 | 50,52 | 51,56 | 50,52 | 51,20 | -58,18 | 339 |
27 feb 2024 | 51,30 | 52,02 | 51,30 | 52,02 | -59,12 | 6 |
26 feb 2024 | 52,40 | 52,90 | 52,40 | 52,84 | -60,05 | 436 |
23 feb 2024 | 51,46 | 52,70 | 51,46 | 52,70 | -59,89 | 20 |
22 feb 2024 | 50,88 | 50,88 | 50,88 | 50,88 | -57,82 | - |
21 feb 2024 | 51,50 | 52,00 | 51,50 | 52,00 | -59,09 | 2 |
20 feb 2024 | 50,16 | 50,66 | 50,16 | 50,66 | -57,57 | 560 |
19 feb 2024 | 51,60 | 51,90 | 51,30 | 51,50 | -58,53 | 2.469 |
16 feb 2024 | 54,06 | 54,50 | 53,86 | 53,86 | -61,21 | 44 |
15 feb 2024 | 55,06 | 55,80 | 55,06 | 55,80 | -63,41 | 412 |
14 feb 2024 | 54,78 | 55,06 | 54,78 | 55,06 | -62,57 | 200 |
13 feb 2024 | 53,90 | 54,44 | 53,90 | 54,44 | -61,87 | 50 |
12 feb 2024 | 53,10 | 53,22 | 53,10 | 53,22 | -60,48 | 51 |
09 feb 2024 | 53,14 | 54,46 | 53,06 | 53,06 | -60,30 | 395 |
08 feb 2024 | 52,88 | 53,72 | 52,88 | 53,70 | -61,03 | 748 |
07 feb 2024 | 51,72 | 52,84 | 51,72 | 52,80 | -60,00 | 87 |
06 feb 2024 | 52,50 | 53,84 | 52,50 | 53,84 | -61,18 | 10 |
05 feb 2024 | 53,14 | 53,14 | 52,00 | 52,48 | -59,64 | 170 |
02 feb 2024 | 52,32 | 52,32 | 52,26 | 52,26 | -59,39 | 70 |
01 feb 2024 | 51,66 | 51,66 | 51,66 | 51,66 | -58,71 | - |
31 gen 2024 | 51,14 | 52,48 | 50,96 | 50,96 | -57,91 | 1.080 |
30 gen 2024 | 51,10 | 51,56 | 51,10 | 51,46 | -58,48 | 640 |
29 gen 2024 | 49,61 | 50,82 | 49,61 | 50,82 | -57,75 | 1.001 |
26 gen 2024 | 48,59 | 49,76 | 48,49 | 49,32 | -56,05 | 220 |
25 gen 2024 | 48,90 | 49,89 | 48,90 | 49,89 | -56,70 | 22 |
24 gen 2024 | 48,65 | 48,65 | 48,65 | 48,65 | -55,29 | - |
23 gen 2024 | 49,53 | 49,53 | 49,53 | 49,53 | -56,29 | - |
22 gen 2024 | 49,37 | 49,37 | 49,37 | 49,37 | -56,10 | - |
19 gen 2024 | 49,70 | 50,30 | 49,70 | 50,30 | -57,16 | 1 |
18 gen 2024 | 49,31 | 50,48 | 49,31 | 50,48 | -57,37 | 10 |
17 gen 2024 | 48,61 | 48,61 | 48,61 | 48,61 | -55,24 | - |
16 gen 2024 | 49,58 | 50,32 | 49,58 | 50,32 | -57,18 | 30 |
15 gen 2024 | 50,26 | 50,26 | 50,26 | 50,26 | -57,12 | - |
12 gen 2024 | 50,26 | 50,26 | 50,26 | 50,26 | -57,12 | - |
11 gen 2024 | 48,96 | 49,53 | 48,96 | 49,53 | -56,29 | 460 |
10 gen 2024 | 48,67 | 49,65 | 48,36 | 48,61 | -55,24 | 743 |
09 gen 2024 | 47,11 | 47,11 | 47,11 | 47,11 | -53,54 | - |
08 gen 2024 | 45,07 | 45,07 | 45,07 | 45,07 | -51,22 | - |
05 gen 2024 | 44,87 | 44,87 | 44,87 | 44,87 | -50,99 | - |
04 gen 2024 | 45,05 | 45,91 | 45,05 | 45,91 | -52,17 | 108 |
03 gen 2024 | 46,48 | 46,48 | 46,48 | 46,48 | -52,82 | - |
02 gen 2024 | 46,37 | 47,25 | 46,37 | 47,25 | -53,70 | 200 |
29 dic 2023 | 46,28 | 47,27 | 46,28 | 46,60 | -52,96 | 101 |
28 dic 2023 | 44,78 | 45,48 | 44,78 | 45,48 | -51,68 | 70 |
27 dic 2023 | 44,51 | 44,99 | 44,51 | 44,99 | -51,13 | 200 |
22 dic 2023 | 43,67 | 44,69 | 43,63 | 43,63 | -49,58 | 50 |
21 dic 2023 | 43,59 | 43,59 | 43,59 | 43,59 | -49,54 | - |
20 dic 2023 | 43,59 | 44,70 | 43,59 | 44,02 | -50,03 | 412 |
19 dic 2023 | 43,36 | 44,48 | 43,36 | 44,11 | -50,13 | 200 |
18 dic 2023 | 43,14 | 43,49 | 43,14 | 43,49 | -49,42 | 83 |
15 dic 2023 | 42,83 | 42,99 | 42,83 | 42,99 | -48,85 | - |
14 dic 2023 | 43,76 | 43,76 | 43,76 | 43,76 | -49,73 | - |
13 dic 2023 | 43,31 | 44,46 | 43,31 | 43,60 | -49,55 | 390 |
12 dic 2023 | 43,65 | 43,65 | 43,65 | 43,65 | -49,60 | - |
11 dic 2023 | 43,36 | 44,00 | 43,36 | 44,00 | -50,00 | 357 |
*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...