Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 48,44 | 48,44 | 48,43 | 48,44 | 48,44 | 33.854 |
20 mag 2024 | 48,40 | 48,43 | 48,40 | 48,40 | 48,40 | 222.800 |
17 mag 2024 | 48,40 | 48,44 | 48,38 | 48,38 | 48,38 | 371.900 |
16 mag 2024 | 48,43 | 48,43 | 48,40 | 48,42 | 48,42 | 429.500 |
15 mag 2024 | 48,41 | 48,43 | 48,40 | 48,42 | 48,42 | 379.700 |
14 mag 2024 | 48,36 | 48,38 | 48,36 | 48,38 | 48,38 | 410.700 |
13 mag 2024 | 48,38 | 48,38 | 48,34 | 48,36 | 48,36 | 403.500 |
10 mag 2024 | 48,34 | 48,35 | 48,31 | 48,34 | 48,34 | 346.900 |
09 mag 2024 | 48,33 | 48,37 | 48,33 | 48,35 | 48,35 | 390.400 |
08 mag 2024 | 48,33 | 48,36 | 48,32 | 48,33 | 48,33 | 344.600 |
07 mag 2024 | 48,36 | 48,37 | 48,26 | 48,35 | 48,35 | 252.300 |
06 mag 2024 | 48,32 | 48,34 | 48,32 | 48,32 | 48,32 | 385.500 |
03 mag 2024 | 48,37 | 48,37 | 48,31 | 48,32 | 48,32 | 403.900 |
02 mag 2024 | 48,21 | 48,28 | 48,17 | 48,28 | 48,28 | 365.900 |
01 mag 2024 | 48,21 | 48,23 | 48,14 | 48,22 | 48,22 | 664.900 |
01 mag 2024 | 0.2 Dividendo |
30 apr 2024 | 48,42 | 48,42 | 48,36 | 48,37 | 48,17 | 339.800 |
29 apr 2024 | 48,37 | 48,43 | 48,11 | 48,41 | 48,21 | 1.174.700 |
26 apr 2024 | 48,37 | 48,43 | 48,35 | 48,39 | 48,19 | 477.900 |
25 apr 2024 | 48,26 | 48,38 | 48,26 | 48,38 | 48,18 | 509.800 |
24 apr 2024 | 48,39 | 48,41 | 48,36 | 48,38 | 48,18 | 388.400 |
23 apr 2024 | 48,33 | 48,40 | 48,32 | 48,40 | 48,20 | 337.000 |
22 apr 2024 | 48,32 | 48,37 | 48,32 | 48,35 | 48,15 | 468.200 |
19 apr 2024 | 48,30 | 48,34 | 48,30 | 48,33 | 48,13 | 350.400 |
18 apr 2024 | 48,32 | 48,35 | 48,32 | 48,34 | 48,14 | 466.400 |
17 apr 2024 | 48,33 | 48,36 | 48,31 | 48,31 | 48,11 | 613.600 |
16 apr 2024 | 48,30 | 48,33 | 48,29 | 48,33 | 48,13 | 613.200 |
15 apr 2024 | 48,32 | 48,37 | 48,24 | 48,33 | 48,13 | 472.100 |
12 apr 2024 | 48,32 | 48,36 | 48,31 | 48,35 | 48,15 | 218.700 |
11 apr 2024 | 48,28 | 48,33 | 48,26 | 48,31 | 48,11 | 621.200 |
10 apr 2024 | 48,38 | 48,40 | 48,30 | 48,30 | 48,10 | 630.300 |
09 apr 2024 | 48,32 | 48,39 | 48,32 | 48,39 | 48,19 | 220.100 |
08 apr 2024 | 48,30 | 48,35 | 48,27 | 48,33 | 48,13 | 420.200 |
05 apr 2024 | 48,40 | 48,41 | 48,32 | 48,32 | 48,12 | 666.000 |
04 apr 2024 | 48,29 | 48,38 | 48,28 | 48,38 | 48,18 | 621.100 |
03 apr 2024 | 48,34 | 48,34 | 48,27 | 48,29 | 48,09 | 1.494.100 |
02 apr 2024 | 48,28 | 48,31 | 48,26 | 48,31 | 48,11 | 420.500 |
01 apr 2024 | 48,31 | 48,33 | 48,30 | 48,30 | 48,10 | 314.600 |
01 apr 2024 | 0.199 Dividendo |
28 mar 2024 | 48,50 | 48,51 | 48,47 | 48,50 | 48,10 | 559.000 |
27 mar 2024 | 48,47 | 48,50 | 48,47 | 48,49 | 48,09 | 501.300 |
26 mar 2024 | 48,47 | 48,47 | 48,44 | 48,46 | 48,06 | 206.600 |
25 mar 2024 | 48,48 | 48,48 | 48,45 | 48,45 | 48,05 | 548.100 |
22 mar 2024 | 48,45 | 48,50 | 48,45 | 48,50 | 48,10 | 209.400 |
21 mar 2024 | 48,40 | 48,44 | 48,40 | 48,44 | 48,04 | 261.300 |
20 mar 2024 | 48,44 | 48,44 | 48,37 | 48,39 | 47,99 | 214.400 |
19 mar 2024 | 48,38 | 48,40 | 48,36 | 48,39 | 47,99 | 340.200 |
18 mar 2024 | 48,34 | 48,36 | 48,34 | 48,35 | 47,96 | 200.800 |
15 mar 2024 | 48,34 | 48,35 | 48,32 | 48,34 | 47,94 | 214.400 |
14 mar 2024 | 48,34 | 48,36 | 48,33 | 48,35 | 47,95 | 150.700 |
13 mar 2024 | 48,34 | 48,36 | 48,33 | 48,34 | 47,94 | 239.300 |
12 mar 2024 | 48,37 | 48,38 | 48,34 | 48,34 | 47,94 | 189.000 |
11 mar 2024 | 48,38 | 48,41 | 48,38 | 48,40 | 48,00 | 177.500 |
08 mar 2024 | 48,34 | 48,38 | 48,34 | 48,35 | 47,95 | 184.600 |
07 mar 2024 | 48,34 | 48,35 | 48,31 | 48,34 | 47,94 | 230.200 |
06 mar 2024 | 48,31 | 48,34 | 48,31 | 48,32 | 47,92 | 196.900 |
05 mar 2024 | 48,28 | 48,32 | 48,28 | 48,31 | 47,91 | 216.400 |
04 mar 2024 | 48,30 | 48,30 | 48,26 | 48,26 | 47,86 | 624.500 |
01 mar 2024 | 48,23 | 48,28 | 48,23 | 48,28 | 47,88 | 300.900 |
01 mar 2024 | 0.194 Dividendo |
29 feb 2024 | 48,39 | 48,46 | 48,39 | 48,43 | 47,84 | 281.100 |
28 feb 2024 | 48,40 | 48,40 | 48,39 | 48,39 | 47,80 | 178.700 |
27 feb 2024 | 48,38 | 48,38 | 48,37 | 48,38 | 47,79 | 256.300 |
26 feb 2024 | 48,38 | 48,41 | 48,37 | 48,37 | 47,78 | 232.000 |
23 feb 2024 | 48,38 | 48,39 | 48,37 | 48,38 | 47,79 | 120.300 |
22 feb 2024 | 48,41 | 48,41 | 48,37 | 48,37 | 47,78 | 174.900 |
21 feb 2024 | 48,39 | 48,42 | 48,37 | 48,38 | 47,79 | 179.000 |
20 feb 2024 | 48,34 | 48,40 | 48,34 | 48,40 | 47,81 | 257.400 |
16 feb 2024 | 48,34 | 48,36 | 48,34 | 48,34 | 47,75 | 108.900 |
15 feb 2024 | 48,33 | 48,38 | 48,33 | 48,36 | 47,77 | 355.800 |
14 feb 2024 | 48,33 | 48,34 | 48,31 | 48,31 | 47,72 | 334.200 |
13 feb 2024 | 48,32 | 48,33 | 48,29 | 48,29 | 47,70 | 181.500 |
12 feb 2024 | 48,36 | 48,36 | 48,34 | 48,34 | 47,75 | 708.700 |
09 feb 2024 | 48,35 | 48,36 | 48,33 | 48,34 | 47,75 | 689.800 |
08 feb 2024 | 48,36 | 48,38 | 48,35 | 48,35 | 47,76 | 360.100 |
07 feb 2024 | 48,38 | 48,39 | 48,36 | 48,36 | 47,77 | 227.500 |
06 feb 2024 | 48,35 | 48,38 | 48,34 | 48,37 | 47,78 | 372.600 |
05 feb 2024 | 48,38 | 48,38 | 48,33 | 48,33 | 47,74 | 221.600 |
02 feb 2024 | 48,39 | 48,40 | 48,36 | 48,37 | 47,78 | 346.000 |
01 feb 2024 | 48,47 | 48,47 | 48,40 | 48,43 | 47,84 | 1.570.300 |
01 feb 2024 | 0.19 Dividendo |
31 gen 2024 | 48,57 | 48,60 | 48,56 | 48,59 | 47,81 | 211.800 |
30 gen 2024 | 48,54 | 48,62 | 48,53 | 48,54 | 47,76 | 208.700 |
29 gen 2024 | 48,54 | 48,57 | 48,54 | 48,56 | 47,78 | 202.400 |
26 gen 2024 | 48,51 | 48,54 | 48,51 | 48,54 | 47,76 | 185.500 |
25 gen 2024 | 48,44 | 48,53 | 48,44 | 48,53 | 47,75 | 196.300 |
24 gen 2024 | 48,53 | 48,53 | 48,47 | 48,47 | 47,70 | 280.100 |
23 gen 2024 | 48,45 | 48,48 | 48,45 | 48,47 | 47,69 | 184.400 |
22 gen 2024 | 48,47 | 48,49 | 48,46 | 48,46 | 47,68 | 234.600 |
19 gen 2024 | 48,46 | 48,47 | 48,44 | 48,44 | 47,66 | 334.400 |
18 gen 2024 | 48,44 | 48,49 | 48,44 | 48,48 | 47,70 | 163.800 |
17 gen 2024 | 48,47 | 48,47 | 48,42 | 48,45 | 47,67 | 441.000 |
16 gen 2024 | 48,46 | 48,48 | 48,45 | 48,46 | 47,68 | 270.400 |
12 gen 2024 | 48,48 | 48,49 | 48,47 | 48,48 | 47,70 | 326.200 |
11 gen 2024 | 48,40 | 48,47 | 48,40 | 48,46 | 47,68 | 392.400 |
10 gen 2024 | 48,36 | 48,39 | 48,35 | 48,39 | 47,61 | 373.900 |
09 gen 2024 | 48,37 | 48,38 | 48,34 | 48,36 | 47,58 | 576.700 |
08 gen 2024 | 48,31 | 48,35 | 48,31 | 48,34 | 47,56 | 1.268.500 |
05 gen 2024 | 48,30 | 48,35 | 48,30 | 48,30 | 47,52 | 819.800 |
04 gen 2024 | 48,32 | 48,33 | 48,30 | 48,30 | 47,52 | 403.600 |
*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...