Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 giu 2024 | 44,67 | 44,73 | 42,82 | 43,10 | 43,10 | 1.747.617 |
07 giu 2024 | 46,33 | 46,80 | 44,27 | 44,35 | 44,35 | 2.675.396 |
06 giu 2024 | 47,84 | 48,98 | 45,35 | 46,52 | 46,52 | 2.496.881 |
05 giu 2024 | 44,63 | 47,12 | 44,63 | 47,04 | 47,04 | 2.216.213 |
04 giu 2024 | 42,69 | 45,58 | 42,69 | 44,60 | 44,60 | 2.441.347 |
03 giu 2024 | 45,59 | 45,59 | 41,14 | 42,04 | 42,04 | 6.479.555 |
31 mag 2024 | 46,12 | 46,79 | 45,12 | 45,40 | 45,40 | 6.187.263 |
30 mag 2024 | 45,41 | 47,41 | 45,41 | 46,60 | 46,60 | 1.381.648 |
29 mag 2024 | 46,30 | 46,88 | 44,28 | 46,39 | 46,39 | 1.892.701 |
28 mag 2024 | 45,66 | 46,93 | 45,07 | 46,30 | 46,30 | 1.188.146 |
27 mag 2024 | 45,51 | 45,92 | 44,98 | 45,51 | 45,51 | 414.167 |
24 mag 2024 | 46,80 | 46,80 | 45,80 | 45,83 | 45,83 | 867.774 |
23 mag 2024 | 47,05 | 47,56 | 46,60 | 46,98 | 46,98 | 1.072.441 |
22 mag 2024 | 47,39 | 47,85 | 46,67 | 47,69 | 47,69 | 1.144.552 |
21 mag 2024 | 48,01 | 48,24 | 46,88 | 47,50 | 47,50 | 1.578.815 |
20 mag 2024 | 48,95 | 49,40 | 48,19 | 48,48 | 48,48 | 864.702 |
17 mag 2024 | 49,80 | 49,90 | 48,80 | 48,85 | 48,85 | 1.517.277 |
16 mag 2024 | 49,56 | 50,11 | 48,75 | 49,34 | 49,34 | 3.233.743 |
15 mag 2024 | 48,15 | 51,00 | 48,15 | 49,37 | 49,37 | 1.198.692 |
14 mag 2024 | 49,73 | 49,77 | 48,69 | 48,96 | 48,96 | 916.684 |
13 mag 2024 | 50,38 | 51,89 | 49,61 | 49,86 | 49,86 | 780.469 |
10 mag 2024 | 50,41 | 51,39 | 50,20 | 50,71 | 50,71 | 1.484.146 |
09 mag 2024 | 48,98 | 51,57 | 48,52 | 50,63 | 50,63 | 1.377.193 |
08 mag 2024 | 48,98 | 49,88 | 48,58 | 49,21 | 49,21 | 1.080.962 |
07 mag 2024 | 48,72 | 49,23 | 48,14 | 48,98 | 48,98 | 942.654 |
06 mag 2024 | 48,80 | 49,69 | 48,37 | 48,54 | 48,54 | 1.240.582 |
03 mag 2024 | 48,60 | 49,29 | 47,31 | 48,60 | 48,60 | 1.408.616 |
02 mag 2024 | 48,20 | 49,13 | 47,07 | 48,31 | 48,31 | 1.422.136 |
30 apr 2024 | 48,80 | 48,81 | 47,17 | 47,21 | 47,21 | 1.599.739 |
29 apr 2024 | 48,31 | 49,11 | 48,04 | 48,66 | 48,66 | 1.385.464 |
26 apr 2024 | 47,27 | 49,21 | 47,22 | 48,83 | 48,83 | 1.089.455 |
25 apr 2024 | 48,40 | 48,66 | 46,89 | 47,01 | 47,01 | 1.779.501 |
24 apr 2024 | 49,04 | 50,19 | 48,36 | 48,56 | 48,56 | 1.830.777 |
23 apr 2024 | 50,35 | 50,99 | 48,50 | 49,13 | 49,13 | 2.099.939 |
22 apr 2024 | 49,25 | 50,43 | 49,02 | 50,16 | 50,16 | 1.354.503 |
19 apr 2024 | 49,39 | 49,96 | 48,92 | 49,25 | 49,25 | 1.028.699 |
18 apr 2024 | 49,07 | 49,71 | 48,82 | 49,57 | 49,57 | 2.091.790 |
17 apr 2024 | 49,22 | 50,35 | 48,67 | 49,01 | 49,01 | 1.056.393 |
16 apr 2024 | 49,51 | 49,85 | 48,53 | 49,38 | 49,38 | 1.209.266 |
15 apr 2024 | 51,37 | 51,37 | 49,53 | 49,86 | 49,86 | 891.358 |
12 apr 2024 | 49,81 | 51,24 | 49,16 | 50,83 | 50,83 | 1.066.076 |
11 apr 2024 | 49,30 | 50,07 | 48,43 | 49,62 | 49,62 | 1.164.847 |
10 apr 2024 | 50,93 | 50,93 | 48,34 | 49,50 | 49,50 | 2.683.078 |
09 apr 2024 | 52,26 | 52,84 | 50,80 | 50,92 | 50,92 | 1.126.560 |
08 apr 2024 | 51,82 | 52,34 | 51,05 | 51,78 | 51,78 | 1.279.753 |
05 apr 2024 | 51,59 | 51,95 | 50,06 | 51,94 | 51,94 | 1.419.702 |
04 apr 2024 | 50,79 | 51,15 | 50,11 | 50,80 | 50,80 | 737.668 |
03 apr 2024 | 50,61 | 51,80 | 50,20 | 50,20 | 50,20 | 1.077.079 |
02 apr 2024 | 50,94 | 51,59 | 50,04 | 51,07 | 51,07 | 1.076.927 |
01 apr 2024 | 51,33 | 51,33 | 50,20 | 50,94 | 50,94 | 1.419.558 |
27 mar 2024 | 50,99 | 51,34 | 49,51 | 51,07 | 51,07 | 817.263 |
26 mar 2024 | 50,19 | 51,56 | 50,19 | 50,62 | 50,62 | 1.722.843 |
25 mar 2024 | 50,90 | 51,00 | 49,99 | 50,47 | 50,47 | 976.047 |
22 mar 2024 | 50,91 | 51,25 | 50,17 | 50,66 | 50,66 | 677.215 |
21 mar 2024 | 51,45 | 51,47 | 50,57 | 50,79 | 50,79 | 661.032 |
20 mar 2024 | 49,43 | 52,50 | 49,43 | 51,45 | 51,45 | 1.347.411 |
19 mar 2024 | 48,84 | 50,96 | 48,53 | 49,69 | 49,69 | 2.172.539 |
15 mar 2024 | 50,65 | 51,63 | 47,89 | 48,99 | 48,99 | 22.102.206 |
14 mar 2024 | 51,60 | 52,57 | 50,75 | 51,12 | 51,12 | 1.742.921 |
13 mar 2024 | 50,50 | 51,94 | 49,66 | 51,50 | 51,50 | 1.296.710 |
12 mar 2024 | 51,08 | 51,37 | 49,50 | 50,18 | 50,18 | 1.596.406 |
11 mar 2024 | 50,60 | 52,37 | 49,98 | 51,43 | 51,43 | 1.297.941 |
08 mar 2024 | 51,54 | 51,76 | 50,83 | 50,97 | 50,97 | 1.420.838 |
07 mar 2024 | 51,97 | 51,97 | 51,22 | 51,54 | 51,54 | 798.845 |
06 mar 2024 | 53,00 | 53,18 | 51,60 | 51,71 | 51,71 | 1.302.110 |
05 mar 2024 | 52,11 | 53,14 | 51,64 | 52,97 | 52,97 | 1.328.339 |
04 mar 2024 | 52,43 | 52,90 | 51,13 | 52,16 | 52,16 | 1.819.367 |
01 mar 2024 | 51,56 | 52,92 | 51,01 | 52,14 | 52,14 | 982.910 |
29 feb 2024 | 51,40 | 52,37 | 50,17 | 51,79 | 51,79 | 4.941.866 |
28 feb 2024 | 53,33 | 53,68 | 51,23 | 51,52 | 51,52 | 1.165.005 |
27 feb 2024 | 53,45 | 54,38 | 53,22 | 53,48 | 53,48 | 1.549.400 |
26 feb 2024 | 53,78 | 54,17 | 52,87 | 53,43 | 53,43 | 2.142.723 |
23 feb 2024 | 53,49 | 54,50 | 53,43 | 53,97 | 53,97 | 1.003.508 |
22 feb 2024 | 53,62 | 54,40 | 52,66 | 53,38 | 53,38 | 1.462.371 |
21 feb 2024 | 54,06 | 54,19 | 53,12 | 53,41 | 53,41 | 1.502.473 |
20 feb 2024 | 54,14 | 55,54 | 53,64 | 54,48 | 54,48 | 1.646.285 |
19 feb 2024 | 54,25 | 55,60 | 53,65 | 55,07 | 55,07 | 346.745 |
16 feb 2024 | 54,38 | 55,00 | 54,07 | 54,14 | 54,14 | 587.440 |
15 feb 2024 | 55,23 | 55,50 | 54,00 | 54,45 | 54,45 | 2.051.430 |
14 feb 2024 | 54,10 | 55,40 | 54,09 | 55,16 | 55,16 | 1.265.754 |
13 feb 2024 | 52,98 | 55,65 | 52,98 | 53,84 | 53,84 | 770.084 |
12 feb 2024 | 53,45 | 54,81 | 53,00 | 53,66 | 53,66 | 533.171 |
09 feb 2024 | 52,68 | 53,55 | 52,27 | 52,93 | 52,93 | 934.236 |
08 feb 2024 | 53,10 | 53,69 | 52,44 | 52,94 | 52,94 | 1.122.902 |
07 feb 2024 | 53,55 | 54,16 | 52,31 | 53,33 | 53,33 | 1.353.155 |
06 feb 2024 | 50,66 | 54,00 | 50,36 | 53,40 | 53,40 | 2.347.116 |
02 feb 2024 | 49,93 | 50,68 | 49,38 | 50,67 | 50,67 | 1.760.045 |
01 feb 2024 | 50,10 | 51,38 | 49,19 | 49,93 | 49,93 | 1.475.545 |
31 gen 2024 | 50,34 | 51,74 | 49,66 | 50,88 | 50,88 | 3.305.696 |
30 gen 2024 | 49,95 | 50,94 | 48,67 | 50,49 | 50,49 | 3.991.801 |
29 gen 2024 | 49,11 | 50,36 | 48,51 | 50,05 | 50,05 | 1.671.006 |
26 gen 2024 | 48,54 | 49,69 | 47,91 | 49,02 | 49,02 | 1.259.091 |
25 gen 2024 | 48,78 | 49,03 | 47,28 | 48,59 | 48,59 | 1.985.493 |
24 gen 2024 | 47,27 | 48,82 | 47,27 | 48,81 | 48,81 | 3.123.379 |
23 gen 2024 | 45,08 | 47,47 | 44,89 | 46,68 | 46,68 | 1.333.101 |
22 gen 2024 | 44,95 | 45,27 | 44,45 | 45,06 | 45,06 | 2.643.060 |
19 gen 2024 | 43,28 | 45,27 | 43,28 | 45,26 | 45,26 | 3.295.676 |
18 gen 2024 | 43,70 | 43,78 | 42,57 | 43,55 | 43,55 | 1.512.298 |
17 gen 2024 | 43,97 | 44,48 | 43,48 | 43,68 | 43,68 | 2.795.892 |
16 gen 2024 | 45,37 | 45,47 | 44,24 | 44,29 | 44,29 | 2.230.520 |
*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...