Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 48,77 | 48,77 | 48,77 | 48,77 | 48,77 | 100 |
13 giu 2024 | 48,71 | 48,71 | 48,70 | 48,70 | 48,70 | 100 |
12 giu 2024 | 48,58 | 48,58 | 48,47 | 48,47 | 48,47 | 100 |
11 giu 2024 | 48,26 | 48,26 | 48,26 | 48,26 | 48,26 | - |
10 giu 2024 | 48,15 | 48,15 | 48,15 | 48,15 | 48,15 | 100 |
07 giu 2024 | 48,28 | 48,28 | 48,24 | 48,24 | 48,24 | 300 |
06 giu 2024 | 48,56 | 48,56 | 48,56 | 48,56 | 48,56 | - |
05 giu 2024 | 48,55 | 48,55 | 48,55 | 48,55 | 48,55 | 100 |
04 giu 2024 | 48,38 | 48,38 | 48,38 | 48,38 | 48,38 | 100 |
03 giu 2024 | 48,22 | 48,22 | 48,22 | 48,22 | 48,22 | 100 |
31 mag 2024 | 47,96 | 47,96 | 47,96 | 47,96 | 47,96 | 115.400 |
30 mag 2024 | 47,83 | 47,83 | 47,81 | 47,81 | 47,81 | 100 |
29 mag 2024 | 47,64 | 47,64 | 47,62 | 47,62 | 47,62 | 115.800 |
28 mag 2024 | 47,86 | 47,86 | 47,86 | 47,86 | 47,86 | 100 |
24 mag 2024 | 48,01 | 48,01 | 48,01 | 48,01 | 48,01 | 100 |
24 mag 2024 | 0.2 Dividendo |
23 mag 2024 | 48,18 | 48,18 | 48,18 | 48,18 | 47,98 | 100 |
22 mag 2024 | 48,31 | 48,31 | 48,31 | 48,31 | 48,11 | 100 |
21 mag 2024 | 48,34 | 48,34 | 48,34 | 48,34 | 48,14 | 1.900 |
20 mag 2024 | 48,31 | 48,31 | 48,30 | 48,30 | 48,10 | 2.700 |
17 mag 2024 | 48,32 | 48,32 | 48,32 | 48,32 | 48,12 | 100 |
16 mag 2024 | 48,41 | 48,43 | 48,41 | 48,43 | 48,23 | 100 |
15 mag 2024 | 48,44 | 48,44 | 48,44 | 48,44 | 48,24 | 100 |
14 mag 2024 | 48,17 | 48,17 | 48,17 | 48,17 | 47,97 | 100 |
13 mag 2024 | 48,04 | 48,04 | 48,04 | 48,04 | 47,84 | 100 |
10 mag 2024 | 48,04 | 48,04 | 48,04 | 48,04 | 47,85 | 100 |
09 mag 2024 | 48,11 | 48,11 | 48,11 | 48,11 | 47,91 | 100 |
08 mag 2024 | 48,07 | 48,07 | 48,07 | 48,07 | 47,87 | 100 |
07 mag 2024 | 48,12 | 48,12 | 48,12 | 48,12 | 47,92 | 100 |
06 mag 2024 | 48,08 | 48,08 | 48,06 | 48,06 | 47,86 | 300 |
03 mag 2024 | 47,97 | 47,97 | 47,97 | 47,97 | 47,77 | 200 |
02 mag 2024 | 47,74 | 47,74 | 47,74 | 47,74 | 47,54 | 100 |
01 mag 2024 | 47,57 | 47,57 | 47,57 | 47,57 | 47,37 | 100 |
30 apr 2024 | 47,44 | 47,44 | 47,42 | 47,42 | 47,23 | 300 |
29 apr 2024 | 47,57 | 47,62 | 47,56 | 47,58 | 47,38 | 35.200 |
26 apr 2024 | 47,44 | 47,44 | 47,44 | 47,44 | 47,24 | 54.300 |
25 apr 2024 | 47,38 | 47,38 | 47,38 | 47,38 | 47,18 | 100 |
24 apr 2024 | 47,49 | 47,49 | 47,49 | 47,49 | 47,30 | 100 |
24 apr 2024 | 0.175 Dividendo |
23 apr 2024 | 47,79 | 47,79 | 47,77 | 47,77 | 47,40 | 11.600 |
22 apr 2024 | 47,68 | 47,68 | 47,65 | 47,68 | 47,31 | 44.300 |
19 apr 2024 | 47,63 | 47,63 | 47,63 | 47,63 | 47,26 | 100 |
18 apr 2024 | 47,62 | 47,62 | 47,62 | 47,62 | 47,25 | 100 |
17 apr 2024 | 47,68 | 47,68 | 47,68 | 47,68 | 47,31 | - |
16 apr 2024 | 47,52 | 47,52 | 47,52 | 47,52 | 47,15 | 100 |
15 apr 2024 | 47,67 | 47,67 | 47,67 | 47,67 | 47,30 | 100 |
12 apr 2024 | 47,92 | 47,92 | 47,92 | 47,92 | 47,55 | 100 |
11 apr 2024 | 47,86 | 47,86 | 47,86 | 47,86 | 47,49 | - |
10 apr 2024 | 47,95 | 47,95 | 47,95 | 47,95 | 47,58 | 100 |
09 apr 2024 | 48,38 | 48,38 | 48,38 | 48,38 | 48,00 | 100 |
08 apr 2024 | 48,27 | 48,27 | 48,27 | 48,27 | 47,89 | 200 |
05 apr 2024 | 48,32 | 48,32 | 48,32 | 48,32 | 47,94 | - |
04 apr 2024 | 48,47 | 48,49 | 48,47 | 48,49 | 48,11 | 200 |
03 apr 2024 | 48,39 | 48,39 | 48,39 | 48,39 | 48,01 | 100 |
02 apr 2024 | 48,36 | 48,37 | 48,36 | 48,37 | 48,00 | 42.800 |
01 apr 2024 | 48,48 | 48,48 | 48,48 | 48,48 | 48,10 | - |
28 mar 2024 | 48,82 | 48,83 | 48,76 | 48,76 | 48,38 | 8.800 |
27 mar 2024 | 48,78 | 48,78 | 48,78 | 48,78 | 48,39 | - |
26 mar 2024 | 48,59 | 48,65 | 48,59 | 48,62 | 48,24 | 800 |
25 mar 2024 | 48,60 | 48,60 | 48,60 | 48,60 | 48,22 | - |
22 mar 2024 | 48,67 | 48,67 | 48,67 | 48,67 | 48,29 | 100 |
22 mar 2024 | 0.17 Dividendo |
21 mar 2024 | 48,72 | 48,72 | 48,72 | 48,72 | 48,17 | 100 |
20 mar 2024 | 48,62 | 48,71 | 48,62 | 48,66 | 48,11 | 700 |
19 mar 2024 | 48,55 | 48,55 | 48,55 | 48,55 | 48,00 | 100 |
18 mar 2024 | 48,45 | 48,49 | 48,45 | 48,49 | 47,94 | 2.800 |
15 mar 2024 | 48,50 | 48,50 | 48,50 | 48,50 | 47,95 | 100 |
14 mar 2024 | 48,56 | 48,56 | 48,56 | 48,56 | 48,02 | 200 |
13 mar 2024 | 48,82 | 48,82 | 48,82 | 48,82 | 48,27 | 100 |
12 mar 2024 | 48,89 | 48,89 | 48,89 | 48,89 | 48,34 | 100 |
11 mar 2024 | 48,97 | 49,00 | 48,97 | 49,00 | 48,45 | 500 |
08 mar 2024 | 49,02 | 49,02 | 49,02 | 49,02 | 48,46 | 100 |
07 mar 2024 | 48,98 | 48,98 | 48,98 | 48,98 | 48,43 | 100 |
06 mar 2024 | 48,86 | 48,86 | 48,86 | 48,86 | 48,31 | 100 |
05 mar 2024 | 48,76 | 48,76 | 48,76 | 48,76 | 48,21 | 100 |
04 mar 2024 | 48,59 | 48,59 | 48,59 | 48,59 | 48,04 | 100 |
01 mar 2024 | 48,67 | 48,67 | 48,67 | 48,67 | 48,12 | 100 |
29 feb 2024 | 48,46 | 48,46 | 48,45 | 48,45 | 47,91 | 1.149.600 |
28 feb 2024 | 48,37 | 48,37 | 48,37 | 48,37 | 47,83 | - |
27 feb 2024 | 48,33 | 48,33 | 48,33 | 48,33 | 47,79 | 100 |
26 feb 2024 | 48,38 | 48,38 | 48,38 | 48,38 | 47,84 | - |
23 feb 2024 | 48,44 | 48,44 | 48,44 | 48,44 | 47,89 | - |
23 feb 2024 | 0.16 Dividendo |
22 feb 2024 | 48,42 | 48,46 | 48,42 | 48,46 | 47,75 | 200 |
21 feb 2024 | 48,46 | 48,46 | 48,46 | 48,46 | 47,76 | 100 |
20 feb 2024 | 48,54 | 48,54 | 48,54 | 48,54 | 47,83 | - |
16 feb 2024 | 48,48 | 48,53 | 48,48 | 48,53 | 47,82 | 500 |
15 feb 2024 | 48,63 | 48,63 | 48,63 | 48,63 | 47,92 | 2.900 |
14 feb 2024 | 48,48 | 48,48 | 48,48 | 48,48 | 47,78 | - |
13 feb 2024 | 48,40 | 48,40 | 48,40 | 48,40 | 47,70 | - |
12 feb 2024 | 48,74 | 48,74 | 48,74 | 48,74 | 48,03 | 100 |
09 feb 2024 | 48,73 | 48,73 | 48,73 | 48,73 | 48,02 | - |
08 feb 2024 | 48,77 | 48,77 | 48,77 | 48,77 | 48,07 | - |
07 feb 2024 | 48,90 | 48,90 | 48,90 | 48,90 | 48,19 | - |
06 feb 2024 | 48,93 | 48,93 | 48,93 | 48,93 | 48,22 | - |
05 feb 2024 | 48,78 | 48,78 | 48,78 | 48,78 | 48,07 | 100 |
02 feb 2024 | 49,17 | 49,17 | 49,17 | 49,17 | 48,46 | - |
01 feb 2024 | 49,48 | 49,48 | 49,48 | 49,48 | 48,76 | 100 |
31 gen 2024 | 49,18 | 49,18 | 49,18 | 49,18 | 48,47 | 100 |
30 gen 2024 | 49,05 | 49,05 | 49,05 | 49,05 | 48,34 | - |
*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...