Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 52,14 | 52,16 | 51,22 | 51,22 | 51,22 | 681 |
30 mag 2024 | 51,98 | 52,34 | 51,24 | 52,22 | 52,22 | 2.511 |
29 mag 2024 | 52,70 | 52,70 | 52,10 | 52,20 | 52,20 | 394 |
29 mag 2024 | 0.155 Dividendo |
28 mag 2024 | 52,46 | 53,00 | 52,30 | 52,56 | 52,41 | 227 |
27 mag 2024 | 52,10 | 52,40 | 51,98 | 52,40 | 52,25 | 401 |
24 mag 2024 | 51,56 | 52,04 | 51,56 | 51,72 | 51,57 | 527 |
23 mag 2024 | 51,52 | 52,08 | 51,50 | 51,74 | 51,59 | 3.301 |
22 mag 2024 | 52,64 | 52,98 | 52,34 | 52,34 | 52,19 | 618 |
21 mag 2024 | 52,86 | 53,16 | 52,32 | 52,64 | 52,48 | 5.083 |
20 mag 2024 | 53,00 | 53,50 | 52,00 | 52,78 | 52,62 | 1.289 |
17 mag 2024 | 51,44 | 52,40 | 51,30 | 52,04 | 51,89 | 1.656 |
16 mag 2024 | 51,40 | 51,78 | 51,00 | 51,72 | 51,57 | 2.709 |
15 mag 2024 | 51,54 | 52,28 | 51,10 | 51,62 | 51,47 | 2.784 |
14 mag 2024 | 50,52 | 50,88 | 50,44 | 50,88 | 50,73 | 1.079 |
13 mag 2024 | 50,90 | 50,94 | 50,28 | 50,32 | 50,17 | 252 |
10 mag 2024 | 52,06 | 52,88 | 50,72 | 51,32 | 51,17 | 5.370 |
09 mag 2024 | 50,82 | 51,52 | 50,82 | 51,38 | 51,23 | 814 |
08 mag 2024 | 49,71 | 50,66 | 49,64 | 50,60 | 50,45 | 1.121 |
07 mag 2024 | 49,94 | 49,96 | 49,38 | 49,95 | 49,80 | 1.079 |
06 mag 2024 | 49,26 | 50,00 | 49,26 | 49,56 | 49,41 | 169 |
03 mag 2024 | 49,31 | 49,50 | 48,38 | 48,58 | 48,44 | 536 |
02 mag 2024 | 49,79 | 49,79 | 48,59 | 49,57 | 49,42 | 5.054 |
30 apr 2024 | 49,39 | 49,40 | 48,72 | 49,05 | 48,91 | 295 |
29 apr 2024 | 50,48 | 50,50 | 49,88 | 50,10 | 49,95 | 736 |
26 apr 2024 | 50,10 | 50,58 | 49,95 | 50,18 | 50,03 | 7.022 |
25 apr 2024 | 49,03 | 49,74 | 48,98 | 49,50 | 49,35 | 1.661 |
24 apr 2024 | 48,99 | 49,04 | 48,68 | 48,94 | 48,80 | 492 |
23 apr 2024 | 47,90 | 48,76 | 47,27 | 48,63 | 48,49 | 2.208 |
22 apr 2024 | 48,20 | 48,80 | 48,11 | 48,24 | 48,10 | 2.293 |
19 apr 2024 | 49,86 | 49,88 | 49,02 | 49,44 | 49,29 | 783 |
18 apr 2024 | 49,65 | 50,00 | 49,10 | 49,50 | 49,35 | 908 |
17 apr 2024 | 48,16 | 49,81 | 48,16 | 49,33 | 49,18 | 673 |
16 apr 2024 | 47,95 | 47,98 | 47,15 | 47,98 | 47,84 | 1.999 |
15 apr 2024 | 49,49 | 49,49 | 47,78 | 47,80 | 47,66 | 3.140 |
12 apr 2024 | 49,71 | 51,08 | 49,71 | 51,08 | 50,93 | 1.462 |
11 apr 2024 | 47,84 | 48,25 | 47,67 | 48,09 | 47,95 | 1.253 |
10 apr 2024 | 47,23 | 47,49 | 46,10 | 47,49 | 47,35 | 3.009 |
09 apr 2024 | 46,57 | 47,14 | 46,38 | 46,80 | 46,66 | 1.536 |
08 apr 2024 | 47,00 | 47,38 | 45,64 | 46,04 | 45,90 | 705 |
05 apr 2024 | 46,27 | 46,94 | 45,41 | 46,82 | 46,68 | 6.433 |
04 apr 2024 | 46,99 | 47,20 | 46,11 | 46,37 | 46,23 | 2.470 |
03 apr 2024 | 45,75 | 46,50 | 45,20 | 46,50 | 46,36 | 5.071 |
02 apr 2024 | 44,41 | 45,16 | 44,38 | 44,91 | 44,78 | 4.844 |
02 apr 2024 | 0.155 Dividendo |
28 mar 2024 | 42,50 | 43,75 | 42,50 | 43,75 | 43,47 | 2.695 |
27 mar 2024 | 41,15 | 42,20 | 41,00 | 42,20 | 41,93 | 2.735 |
26 mar 2024 | 41,65 | 41,70 | 41,65 | 41,70 | 41,43 | 558 |
25 mar 2024 | 41,70 | 42,10 | 41,35 | 41,65 | 41,38 | 390 |
22 mar 2024 | 41,60 | 41,95 | 41,45 | 41,75 | 41,48 | 752 |
21 mar 2024 | 41,60 | 42,70 | 41,60 | 42,20 | 41,93 | 1.582 |
20 mar 2024 | 39,75 | 39,95 | 39,75 | 39,95 | 39,69 | 40 |
19 mar 2024 | 40,70 | 40,70 | 40,10 | 40,10 | 39,84 | 110 |
18 mar 2024 | 41,00 | 41,25 | 40,75 | 40,75 | 40,49 | 678 |
15 mar 2024 | 41,65 | 42,10 | 40,65 | 40,85 | 40,59 | 2.808 |
14 mar 2024 | 41,60 | 41,95 | 41,40 | 41,55 | 41,28 | 788 |
13 mar 2024 | 40,80 | 41,80 | 40,80 | 41,80 | 41,53 | 271 |
12 mar 2024 | 40,75 | 41,15 | 40,50 | 40,85 | 40,59 | 495 |
11 mar 2024 | 40,90 | 41,05 | 40,65 | 40,95 | 40,68 | 1.132 |
08 mar 2024 | 40,35 | 40,75 | 40,35 | 40,70 | 40,44 | 1.652 |
07 mar 2024 | 39,90 | 41,00 | 39,90 | 40,40 | 40,14 | 1.073 |
06 mar 2024 | 39,60 | 40,00 | 39,25 | 39,75 | 39,49 | 1.054 |
05 mar 2024 | 39,40 | 40,30 | 39,30 | 39,50 | 39,24 | 2.791 |
04 mar 2024 | 38,95 | 39,40 | 38,45 | 39,35 | 39,09 | 1.787 |
01 mar 2024 | 38,35 | 39,00 | 38,05 | 39,00 | 38,75 | 665 |
29 feb 2024 | 37,25 | 37,70 | 36,80 | 37,55 | 37,31 | 1.763 |
28 feb 2024 | 36,60 | 36,75 | 36,30 | 36,55 | 36,31 | 134 |
27 feb 2024 | 36,20 | 36,55 | 36,15 | 36,35 | 36,11 | 5.780 |
26 feb 2024 | 36,95 | 36,95 | 35,80 | 35,85 | 35,62 | 558 |
23 feb 2024 | 36,70 | 36,85 | 36,20 | 36,75 | 36,51 | 1.214 |
22 feb 2024 | 37,55 | 37,90 | 36,90 | 37,05 | 36,81 | 595 |
21 feb 2024 | 41,00 | 41,00 | 37,25 | 37,40 | 37,16 | 4.078 |
20 feb 2024 | 41,40 | 41,55 | 40,90 | 41,05 | 40,78 | 1.871 |
19 feb 2024 | 41,20 | 41,35 | 40,85 | 40,85 | 40,59 | 659 |
16 feb 2024 | 41,45 | 41,50 | 41,10 | 41,30 | 41,03 | 268 |
15 feb 2024 | 40,70 | 41,50 | 40,35 | 40,85 | 40,59 | 1.375 |
14 feb 2024 | 40,35 | 40,50 | 39,85 | 40,30 | 40,04 | 3.633 |
13 feb 2024 | 42,50 | 42,50 | 40,70 | 40,70 | 40,44 | 385 |
12 feb 2024 | 42,40 | 42,40 | 41,95 | 42,05 | 41,78 | 8.615 |
09 feb 2024 | 42,90 | 42,90 | 42,70 | 42,70 | 42,42 | 744 |
08 feb 2024 | 43,20 | 43,20 | 42,45 | 42,45 | 42,17 | 703 |
07 feb 2024 | 43,65 | 43,95 | 43,25 | 43,40 | 43,12 | 6.932 |
06 feb 2024 | 42,90 | 43,75 | 42,90 | 43,70 | 43,42 | 699 |
05 feb 2024 | 43,55 | 43,60 | 43,10 | 43,15 | 42,87 | 720 |
02 feb 2024 | 44,45 | 44,45 | 43,30 | 43,30 | 43,02 | 1.459 |
01 feb 2024 | 43,65 | 43,65 | 43,30 | 43,30 | 43,02 | 742 |
31 gen 2024 | 43,35 | 44,10 | 43,35 | 43,85 | 43,57 | 349 |
30 gen 2024 | 43,85 | 44,05 | 43,75 | 43,75 | 43,47 | 30 |
29 gen 2024 | 43,20 | 43,35 | 43,20 | 43,25 | 42,97 | 160 |
26 gen 2024 | 43,00 | 43,05 | 42,90 | 42,90 | 42,62 | 984 |
25 gen 2024 | 42,40 | 42,90 | 42,30 | 42,90 | 42,62 | 1.753 |
24 gen 2024 | 43,40 | 44,00 | 42,50 | 42,50 | 42,22 | 1.461 |
23 gen 2024 | 42,80 | 43,10 | 42,55 | 42,80 | 42,52 | 724 |
22 gen 2024 | 41,60 | 42,30 | 41,60 | 42,25 | 41,98 | 532 |
19 gen 2024 | 43,00 | 43,05 | 42,20 | 42,20 | 41,93 | 510 |
18 gen 2024 | 42,65 | 42,70 | 42,25 | 42,45 | 42,17 | 417 |
17 gen 2024 | 43,35 | 43,80 | 42,55 | 42,65 | 42,37 | 1.435 |
16 gen 2024 | 44,05 | 44,05 | 43,60 | 43,90 | 43,62 | 531 |
15 gen 2024 | 44,70 | 44,70 | 44,20 | 44,20 | 43,91 | 624 |
12 gen 2024 | 44,00 | 45,00 | 44,00 | 44,30 | 44,01 | 2.006 |
*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...