Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 50,74 | 51,10 | 50,66 | 50,68 | 50,68 | 755 |
16 mag 2024 | 50,89 | 50,94 | 50,76 | 50,94 | 50,94 | 726 |
15 mag 2024 | 50,61 | 50,90 | 50,61 | 50,73 | 50,73 | 302 |
14 mag 2024 | 51,09 | 51,14 | 50,62 | 50,62 | 50,62 | 886 |
13 mag 2024 | 51,17 | 51,49 | 50,89 | 50,89 | 50,89 | 1.206 |
10 mag 2024 | 50,78 | 51,11 | 50,78 | 51,11 | 51,11 | 787 |
09 mag 2024 | 50,82 | 51,18 | 50,48 | 50,56 | 50,56 | 437 |
08 mag 2024 | 51,05 | 51,47 | 50,79 | 51,02 | 51,02 | 817 |
07 mag 2024 | 51,31 | 51,55 | 51,23 | 51,23 | 51,23 | 815 |
06 mag 2024 | 51,59 | 51,59 | 51,29 | 51,48 | 51,48 | 920 |
03 mag 2024 | 51,44 | 51,51 | 50,80 | 51,21 | 51,21 | 269 |
02 mag 2024 | 50,54 | 51,15 | 50,54 | 51,15 | 51,15 | 267 |
30 apr 2024 | 50,31 | 50,64 | 50,21 | 50,26 | 50,26 | 1.326 |
30 apr 2024 | 0.257 Dividendo |
29 apr 2024 | 50,26 | 50,78 | 50,21 | 50,68 | 50,42 | 230 |
26 apr 2024 | 50,03 | 50,33 | 50,03 | 50,33 | 50,07 | 210 |
25 apr 2024 | 49,76 | 50,04 | 49,46 | 49,85 | 49,60 | 176 |
24 apr 2024 | 49,88 | 50,21 | 49,72 | 50,11 | 49,86 | 654 |
23 apr 2024 | 49,90 | 50,01 | 49,75 | 49,79 | 49,54 | 790 |
22 apr 2024 | 49,85 | 50,04 | 49,85 | 50,04 | 49,79 | 300 |
19 apr 2024 | 48,60 | 49,69 | 48,54 | 49,58 | 49,33 | 318 |
18 apr 2024 | 48,01 | 48,84 | 48,01 | 48,84 | 48,59 | 2.341 |
17 apr 2024 | 48,05 | 48,14 | 47,72 | 48,14 | 47,90 | 291 |
16 apr 2024 | 48,74 | 48,74 | 47,99 | 47,99 | 47,75 | 702 |
15 apr 2024 | 48,94 | 49,15 | 48,53 | 48,53 | 48,28 | 499 |
12 apr 2024 | 48,76 | 49,17 | 48,76 | 49,00 | 48,75 | 190 |
11 apr 2024 | 48,51 | 49,13 | 48,51 | 49,11 | 48,86 | 362 |
10 apr 2024 | 49,99 | 50,14 | 48,29 | 48,32 | 48,07 | 1.989 |
09 apr 2024 | 49,40 | 50,02 | 49,35 | 49,90 | 49,64 | 701 |
08 apr 2024 | 48,99 | 49,33 | 48,76 | 49,33 | 49,07 | 1.754 |
05 apr 2024 | 48,51 | 48,97 | 48,51 | 48,97 | 48,73 | 546 |
04 apr 2024 | 48,60 | 49,06 | 48,47 | 48,47 | 48,23 | 679 |
03 apr 2024 | 49,01 | 49,25 | 48,67 | 48,67 | 48,42 | 595 |
02 apr 2024 | 50,30 | 50,30 | 49,04 | 49,24 | 48,99 | 477 |
28 mar 2024 | 49,46 | 50,22 | 49,46 | 50,22 | 49,97 | 1.352 |
28 mar 2024 | 0.257 Dividendo |
27 mar 2024 | 48,87 | 49,45 | 48,79 | 49,45 | 48,94 | 405 |
26 mar 2024 | 48,26 | 48,55 | 48,26 | 48,55 | 48,05 | 176 |
25 mar 2024 | 48,22 | 48,50 | 48,00 | 48,40 | 47,90 | 1.878 |
22 mar 2024 | 48,50 | 48,79 | 48,18 | 48,30 | 47,81 | 550 |
21 mar 2024 | 48,11 | 48,52 | 48,11 | 48,34 | 47,84 | 1.053 |
20 mar 2024 | 47,91 | 48,21 | 47,82 | 48,14 | 47,65 | 199 |
19 mar 2024 | 48,01 | 48,16 | 47,84 | 48,07 | 47,58 | 699 |
18 mar 2024 | 48,20 | 48,20 | 47,85 | 47,94 | 47,45 | 810 |
15 mar 2024 | 47,69 | 47,69 | 47,56 | 47,56 | 47,07 | 813 |
14 mar 2024 | 47,81 | 47,99 | 47,14 | 47,52 | 47,03 | 2.287 |
13 mar 2024 | 48,44 | 48,52 | 47,69 | 47,69 | 47,20 | 527 |
12 mar 2024 | 48,66 | 48,78 | 48,27 | 48,50 | 48,00 | 3.408 |
11 mar 2024 | 48,49 | 48,91 | 48,36 | 48,75 | 48,25 | 368 |
08 mar 2024 | 47,85 | 48,33 | 47,85 | 48,25 | 47,76 | 1.214 |
07 mar 2024 | 47,79 | 48,00 | 47,56 | 47,58 | 47,09 | 334 |
06 mar 2024 | 48,12 | 48,33 | 47,61 | 47,76 | 47,27 | 3.961 |
05 mar 2024 | 48,51 | 48,81 | 48,12 | 48,12 | 47,63 | 857 |
04 mar 2024 | 48,29 | 48,67 | 47,84 | 48,57 | 48,07 | 295 |
01 mar 2024 | 48,31 | 48,40 | 47,46 | 47,68 | 47,19 | 1.612 |
29 feb 2024 | 47,76 | 48,37 | 47,76 | 48,19 | 47,70 | 813 |
29 feb 2024 | 0.2565 Dividendo |
28 feb 2024 | 48,27 | 48,39 | 47,96 | 48,07 | 47,32 | 469 |
27 feb 2024 | 48,23 | 48,83 | 48,19 | 48,27 | 47,52 | 2.091 |
26 feb 2024 | 48,95 | 49,14 | 48,17 | 48,40 | 47,65 | 2.396 |
23 feb 2024 | 48,75 | 49,27 | 48,73 | 49,19 | 48,43 | 1.127 |
22 feb 2024 | 48,67 | 49,01 | 48,53 | 48,83 | 48,07 | 531 |
21 feb 2024 | 48,47 | 49,02 | 48,24 | 48,58 | 47,83 | 653 |
20 feb 2024 | 49,01 | 49,39 | 48,25 | 48,54 | 47,79 | 1.802 |
19 feb 2024 | 48,61 | 49,39 | 48,61 | 49,39 | 48,62 | 814 |
16 feb 2024 | 48,39 | 48,59 | 48,00 | 48,51 | 47,76 | 506 |
15 feb 2024 | 48,19 | 48,50 | 48,19 | 48,23 | 47,48 | 1.387 |
14 feb 2024 | 48,11 | 48,50 | 47,82 | 47,94 | 47,20 | 200 |
13 feb 2024 | 48,91 | 49,06 | 47,86 | 48,14 | 47,39 | 2.171 |
12 feb 2024 | 48,93 | 49,23 | 48,93 | 48,97 | 48,21 | 1.596 |
09 feb 2024 | 49,30 | 49,59 | 48,75 | 48,81 | 48,05 | 962 |
08 feb 2024 | 49,64 | 49,73 | 49,26 | 49,26 | 48,50 | 541 |
07 feb 2024 | 50,02 | 50,16 | 49,57 | 49,57 | 48,80 | 513 |
06 feb 2024 | 49,09 | 49,99 | 48,86 | 49,99 | 49,21 | 466 |
05 feb 2024 | 50,46 | 50,46 | 49,17 | 49,30 | 48,53 | 2.243 |
02 feb 2024 | 50,64 | 50,82 | 49,83 | 50,22 | 49,44 | 2.559 |
01 feb 2024 | 50,32 | 50,68 | 49,80 | 50,34 | 49,56 | 209 |
31 gen 2024 | 50,92 | 50,98 | 50,56 | 50,70 | 49,91 | 529 |
31 gen 2024 | 0.2565 Dividendo |
30 gen 2024 | 50,68 | 51,24 | 50,34 | 51,24 | 50,19 | 2.881 |
29 gen 2024 | 50,80 | 50,98 | 50,50 | 50,50 | 49,47 | 1.136 |
26 gen 2024 | 50,92 | 51,26 | 50,62 | 50,68 | 49,64 | 27 |
25 gen 2024 | 50,68 | 51,02 | 50,58 | 51,02 | 49,98 | 233 |
24 gen 2024 | 51,52 | 51,78 | 50,64 | 50,64 | 49,60 | 376 |
23 gen 2024 | 51,02 | 51,40 | 51,02 | 51,40 | 50,35 | 210 |
22 gen 2024 | 52,00 | 52,04 | 51,04 | 51,04 | 50,00 | 110 |
19 gen 2024 | 51,52 | 51,86 | 51,42 | 51,42 | 50,37 | 666 |
18 gen 2024 | 52,44 | 52,62 | 51,60 | 51,74 | 50,68 | - |
17 gen 2024 | 53,46 | 53,50 | 52,14 | 52,36 | 51,29 | 3.444 |
16 gen 2024 | 53,52 | 54,00 | 53,52 | 54,00 | 52,90 | 1.769 |
15 gen 2024 | 53,80 | 54,00 | 53,80 | 53,96 | 52,86 | 738 |
12 gen 2024 | 53,82 | 54,16 | 53,62 | 53,70 | 52,60 | 118 |
11 gen 2024 | 53,90 | 54,24 | 53,90 | 53,90 | 52,80 | 50 |
10 gen 2024 | 54,10 | 54,40 | 54,04 | 54,04 | 52,93 | 88 |
09 gen 2024 | 54,12 | 54,68 | 54,12 | 54,44 | 53,33 | 1.182 |
08 gen 2024 | 52,86 | 54,26 | 52,86 | 54,24 | 53,13 | 4.197 |
05 gen 2024 | 52,88 | 52,94 | 52,40 | 52,88 | 51,80 | 764 |
04 gen 2024 | 52,86 | 53,08 | 52,58 | 52,88 | 51,80 | 1.592 |
03 gen 2024 | 53,42 | 53,48 | 52,74 | 52,96 | 51,88 | 345 |
02 gen 2024 | 52,60 | 53,30 | 52,20 | 53,30 | 52,21 | 1.116 |
*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...