Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 49,00 | 49,82 | 48,30 | 49,54 | 49,54 | 483.014 |
30 apr 2024 | 47,88 | 49,32 | 47,60 | 49,32 | 49,32 | 539.208 |
29 apr 2024 | 46,86 | 48,02 | 46,60 | 47,88 | 47,88 | 381.991 |
26 apr 2024 | 46,42 | 46,94 | 45,86 | 46,86 | 46,86 | 252.598 |
26 apr 2024 | 0.25 Dividendo |
25 apr 2024 | 46,00 | 47,24 | 45,80 | 46,06 | 45,81 | 601.387 |
24 apr 2024 | 48,82 | 48,82 | 45,74 | 45,74 | 45,49 | 370.785 |
23 apr 2024 | 47,62 | 48,76 | 47,62 | 48,12 | 47,86 | 1.101.714 |
22 apr 2024 | 47,12 | 47,80 | 47,02 | 47,62 | 47,36 | 456.316 |
19 apr 2024 | 46,00 | 47,04 | 45,82 | 46,88 | 46,63 | 235.757 |
18 apr 2024 | 45,20 | 46,48 | 45,20 | 46,26 | 46,01 | 324.106 |
17 apr 2024 | 45,14 | 45,92 | 45,10 | 45,20 | 44,95 | 341.442 |
16 apr 2024 | 46,14 | 46,14 | 45,16 | 45,38 | 45,13 | 478.840 |
15 apr 2024 | 46,04 | 46,84 | 45,96 | 46,20 | 45,95 | 349.358 |
12 apr 2024 | 46,60 | 47,52 | 45,94 | 46,18 | 45,93 | 486.221 |
11 apr 2024 | 46,60 | 46,88 | 45,30 | 46,00 | 45,75 | 821.859 |
10 apr 2024 | 48,34 | 48,70 | 46,42 | 46,96 | 46,71 | 495.269 |
09 apr 2024 | 48,64 | 48,86 | 47,80 | 48,18 | 47,92 | 739.119 |
08 apr 2024 | 49,26 | 50,10 | 49,08 | 50,00 | 49,73 | 290.244 |
05 apr 2024 | 49,28 | 50,05 | 48,98 | 49,28 | 49,01 | 577.185 |
04 apr 2024 | 50,30 | 50,70 | 49,60 | 49,70 | 49,43 | 476.935 |
03 apr 2024 | 50,35 | 50,80 | 50,05 | 50,25 | 49,98 | 342.218 |
02 apr 2024 | 52,25 | 52,40 | 49,92 | 50,45 | 50,18 | 620.399 |
28 mar 2024 | 52,00 | 53,00 | 51,90 | 52,35 | 52,07 | 375.053 |
27 mar 2024 | 51,25 | 52,70 | 51,15 | 52,00 | 51,72 | 462.618 |
26 mar 2024 | 52,00 | 52,00 | 50,60 | 51,20 | 50,92 | 323.226 |
25 mar 2024 | 50,90 | 51,50 | 50,50 | 51,25 | 50,97 | 416.151 |
22 mar 2024 | 50,00 | 51,00 | 49,86 | 50,90 | 50,62 | 395.336 |
21 mar 2024 | 49,22 | 50,40 | 49,22 | 49,86 | 49,59 | 399.593 |
20 mar 2024 | 47,90 | 48,40 | 47,28 | 48,32 | 48,06 | 330.142 |
19 mar 2024 | 47,00 | 47,98 | 46,82 | 47,90 | 47,64 | 354.388 |
18 mar 2024 | 47,52 | 48,34 | 47,04 | 47,06 | 46,80 | 483.855 |
15 mar 2024 | 47,90 | 48,32 | 47,20 | 47,52 | 47,26 | 1.186.518 |
14 mar 2024 | 48,32 | 49,48 | 47,78 | 47,84 | 47,58 | 2.584.358 |
13 mar 2024 | 48,56 | 48,56 | 47,80 | 48,30 | 48,04 | 597.032 |
12 mar 2024 | 48,88 | 49,30 | 48,08 | 48,08 | 47,82 | 617.265 |
11 mar 2024 | 48,50 | 49,24 | 48,42 | 48,60 | 48,34 | 599.931 |
08 mar 2024 | 46,82 | 49,20 | 46,62 | 48,96 | 48,69 | 1.956.793 |
07 mar 2024 | 46,08 | 47,90 | 45,40 | 46,88 | 46,63 | 1.209.812 |
06 mar 2024 | 45,82 | 46,96 | 45,82 | 46,08 | 45,83 | 435.257 |
05 mar 2024 | 46,32 | 46,62 | 45,76 | 45,82 | 45,57 | 429.663 |
04 mar 2024 | 47,46 | 47,50 | 46,20 | 46,32 | 46,07 | 312.765 |
01 mar 2024 | 46,14 | 47,66 | 46,14 | 47,66 | 47,40 | 601.870 |
29 feb 2024 | 45,40 | 46,46 | 45,40 | 45,94 | 45,69 | 716.832 |
28 feb 2024 | 45,60 | 45,60 | 44,60 | 45,24 | 44,99 | 585.398 |
27 feb 2024 | 45,16 | 45,78 | 45,08 | 45,44 | 45,19 | 242.126 |
26 feb 2024 | 45,78 | 45,82 | 44,80 | 45,16 | 44,91 | 317.649 |
23 feb 2024 | 46,00 | 46,42 | 45,32 | 45,78 | 45,53 | 328.678 |
22 feb 2024 | 46,12 | 46,38 | 45,24 | 46,22 | 45,97 | 523.938 |
21 feb 2024 | 46,50 | 46,50 | 45,38 | 45,48 | 45,23 | 383.303 |
20 feb 2024 | 46,86 | 46,86 | 46,06 | 46,54 | 46,29 | 277.753 |
19 feb 2024 | 47,00 | 47,40 | 46,52 | 46,86 | 46,61 | 201.684 |
16 feb 2024 | 47,80 | 47,88 | 46,66 | 47,02 | 46,76 | 483.527 |
15 feb 2024 | 46,72 | 47,86 | 46,04 | 47,80 | 47,54 | 463.626 |
14 feb 2024 | 46,30 | 46,48 | 45,90 | 46,08 | 45,83 | 744.886 |
13 feb 2024 | 47,54 | 47,94 | 45,64 | 46,52 | 46,27 | 451.436 |
12 feb 2024 | 46,78 | 48,10 | 46,60 | 47,54 | 47,28 | 442.931 |
09 feb 2024 | 47,54 | 48,22 | 46,50 | 46,78 | 46,53 | 742.825 |
08 feb 2024 | 48,82 | 49,86 | 45,46 | 47,52 | 47,26 | 969.632 |
07 feb 2024 | 49,66 | 50,00 | 48,72 | 48,82 | 48,56 | 755.968 |
06 feb 2024 | 49,84 | 49,94 | 48,62 | 49,72 | 49,45 | 352.651 |
05 feb 2024 | 50,25 | 50,70 | 49,34 | 49,44 | 49,17 | 500.895 |
02 feb 2024 | 51,70 | 52,65 | 50,25 | 50,35 | 50,08 | 519.078 |
01 feb 2024 | 52,65 | 52,95 | 50,20 | 51,50 | 51,22 | 968.146 |
31 gen 2024 | 52,25 | 52,95 | 52,00 | 52,65 | 52,36 | 3.817.366 |
30 gen 2024 | 52,00 | 52,95 | 51,45 | 52,00 | 51,72 | 934.443 |
29 gen 2024 | 51,45 | 52,20 | 50,45 | 51,80 | 51,52 | 638.367 |
26 gen 2024 | 50,00 | 51,55 | 48,84 | 51,45 | 51,17 | 494.158 |
25 gen 2024 | 49,92 | 50,20 | 49,22 | 50,10 | 49,83 | 358.148 |
24 gen 2024 | 49,54 | 50,25 | 49,36 | 49,92 | 49,65 | 400.656 |
23 gen 2024 | 50,20 | 50,20 | 49,22 | 49,54 | 49,27 | 343.381 |
22 gen 2024 | 49,64 | 50,60 | 49,26 | 49,96 | 49,69 | 331.810 |
19 gen 2024 | 49,48 | 50,20 | 48,86 | 49,22 | 48,95 | 410.952 |
18 gen 2024 | 49,20 | 50,40 | 49,12 | 50,15 | 49,88 | 278.956 |
17 gen 2024 | 49,96 | 49,96 | 48,68 | 49,22 | 48,95 | 655.324 |
16 gen 2024 | 50,30 | 50,90 | 49,90 | 50,40 | 50,13 | 548.246 |
15 gen 2024 | 52,10 | 52,20 | 50,15 | 50,35 | 50,08 | 320.726 |
12 gen 2024 | 51,50 | 52,65 | 51,00 | 52,40 | 52,12 | 345.160 |
11 gen 2024 | 52,05 | 52,65 | 50,55 | 50,80 | 50,52 | 444.416 |
10 gen 2024 | 51,40 | 52,20 | 51,20 | 52,05 | 51,77 | 254.815 |
09 gen 2024 | 51,95 | 52,15 | 51,00 | 51,40 | 51,12 | 492.013 |
08 gen 2024 | 52,60 | 52,60 | 51,15 | 52,15 | 51,87 | 599.370 |
05 gen 2024 | 52,55 | 53,55 | 52,50 | 53,00 | 52,71 | 205.292 |
04 gen 2024 | 52,75 | 53,60 | 52,55 | 52,85 | 52,56 | 383.162 |
03 gen 2024 | 53,40 | 53,45 | 52,05 | 52,30 | 52,02 | 454.276 |
02 gen 2024 | 54,65 | 54,70 | 52,95 | 53,15 | 52,86 | 600.362 |
29 dic 2023 | 54,80 | 55,10 | 54,30 | 54,70 | 54,40 | 1.827.723 |
28 dic 2023 | 54,80 | 55,15 | 54,50 | 54,90 | 54,60 | 465.752 |
27 dic 2023 | 54,60 | 55,25 | 54,05 | 54,45 | 54,15 | 369.612 |
22 dic 2023 | 53,60 | 54,85 | 53,25 | 54,75 | 54,45 | 1.391.410 |
21 dic 2023 | 53,50 | 53,90 | 52,80 | 53,60 | 53,31 | 868.571 |
20 dic 2023 | 54,30 | 54,85 | 52,85 | 53,85 | 53,56 | 1.051.670 |
19 dic 2023 | 53,40 | 54,40 | 53,40 | 54,30 | 54,01 | 569.742 |
18 dic 2023 | 53,15 | 54,00 | 52,15 | 53,55 | 53,26 | 573.130 |
15 dic 2023 | 54,65 | 54,95 | 52,70 | 53,35 | 53,06 | 1.521.074 |
14 dic 2023 | 51,25 | 54,55 | 51,25 | 54,05 | 53,76 | 2.057.254 |
13 dic 2023 | 48,98 | 49,56 | 48,66 | 49,48 | 49,21 | 401.757 |
12 dic 2023 | 49,24 | 49,64 | 48,46 | 48,98 | 48,71 | 482.377 |
11 dic 2023 | 48,50 | 49,34 | 48,50 | 49,24 | 48,97 | 364.417 |
08 dic 2023 | 49,70 | 49,92 | 48,12 | 48,92 | 48,65 | 937.085 |
*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...