Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 45,40 | 45,15 | 44,24 | 44,38 | 44,38 | 23.844.542 |
07 mag 2024 | 45,53 | 46,50 | 45,19 | 45,60 | 45,60 | 34.960.605 |
06 mag 2024 | 46,20 | 46,38 | 45,28 | 45,53 | 45,53 | 32.970.816 |
30 apr 2024 | 45,40 | 45,96 | 44,80 | 45,11 | 45,11 | 30.700.043 |
29 apr 2024 | 44,86 | 46,34 | 44,83 | 45,51 | 45,51 | 49.137.691 |
26 apr 2024 | 43,00 | 44,66 | 43,00 | 44,35 | 44,35 | 43.462.840 |
25 apr 2024 | 42,78 | 43,28 | 42,53 | 42,98 | 42,98 | 27.843.650 |
24 apr 2024 | 42,00 | 43,55 | 41,52 | 43,42 | 43,42 | 50.424.409 |
23 apr 2024 | 43,16 | 43,24 | 40,74 | 41,97 | 41,97 | 74.606.104 |
22 apr 2024 | 43,80 | 44,49 | 42,37 | 44,28 | 44,28 | 31.833.980 |
19 apr 2024 | 45,98 | 46,19 | 44,01 | 44,60 | 44,60 | 50.169.258 |
18 apr 2024 | 46,70 | 47,04 | 46,01 | 46,46 | 46,46 | 31.903.146 |
17 apr 2024 | 45,88 | 47,14 | 45,57 | 47,08 | 47,08 | 42.750.619 |
16 apr 2024 | 45,55 | 47,15 | 45,38 | 45,58 | 45,58 | 37.823.180 |
15 apr 2024 | 46,00 | 46,53 | 45,25 | 45,78 | 45,78 | 30.959.065 |
12 apr 2024 | 46,55 | 47,25 | 45,98 | 46,00 | 46,00 | 26.251.238 |
11 apr 2024 | 45,90 | 47,37 | 45,90 | 46,41 | 46,41 | 34.301.815 |
10 apr 2024 | 47,16 | 47,16 | 45,53 | 45,90 | 45,90 | 30.467.164 |
09 apr 2024 | 47,00 | 47,24 | 46,21 | 47,16 | 47,16 | 24.405.513 |
08 apr 2024 | 47,67 | 47,77 | 46,75 | 47,00 | 47,00 | 23.513.807 |
03 apr 2024 | 48,55 | 48,60 | 47,19 | 47,66 | 47,66 | 27.837.800 |
02 apr 2024 | 49,33 | 49,40 | 48,35 | 48,80 | 48,80 | 29.574.103 |
01 apr 2024 | 49,00 | 49,88 | 48,61 | 49,53 | 49,53 | 38.689.591 |
29 mar 2024 | 49,46 | 49,46 | 47,90 | 48,72 | 48,72 | 32.239.800 |
28 mar 2024 | 45,90 | 50,38 | 45,89 | 49,62 | 49,62 | 92.872.321 |
27 mar 2024 | 48,19 | 48,23 | 45,82 | 45,85 | 45,85 | 50.491.238 |
26 mar 2024 | 49,00 | 49,47 | 47,60 | 48,02 | 48,02 | 53.876.297 |
25 mar 2024 | 51,07 | 51,51 | 49,00 | 49,11 | 49,11 | 61.296.449 |
22 mar 2024 | 51,80 | 52,10 | 50,69 | 51,08 | 51,08 | 53.521.259 |
21 mar 2024 | 52,00 | 54,15 | 51,69 | 52,23 | 52,23 | 85.275.698 |
20 mar 2024 | 50,41 | 52,76 | 50,40 | 51,93 | 51,93 | 83.376.829 |
19 mar 2024 | 51,20 | 51,22 | 50,50 | 50,50 | 50,50 | 37.540.191 |
18 mar 2024 | 50,88 | 51,60 | 50,37 | 51,40 | 51,40 | 54.437.525 |
15 mar 2024 | 50,00 | 50,78 | 49,32 | 50,68 | 50,68 | 46.488.105 |
14 mar 2024 | 50,44 | 50,95 | 49,51 | 50,16 | 50,16 | 44.851.700 |
13 mar 2024 | 51,20 | 51,51 | 50,60 | 50,84 | 50,84 | 49.004.331 |
12 mar 2024 | 51,80 | 51,93 | 50,48 | 50,79 | 50,79 | 50.519.038 |
11 mar 2024 | 50,01 | 51,69 | 49,60 | 51,49 | 51,49 | 55.015.958 |
08 mar 2024 | 50,33 | 51,20 | 49,82 | 50,81 | 50,81 | 54.417.611 |
07 mar 2024 | 52,28 | 52,66 | 50,00 | 50,27 | 50,27 | 71.449.754 |
06 mar 2024 | 52,08 | 52,80 | 51,28 | 52,06 | 52,06 | 68.547.583 |
05 mar 2024 | 52,00 | 54,34 | 51,58 | 52,51 | 52,51 | 108.417.973 |
04 mar 2024 | 52,57 | 53,22 | 51,51 | 52,33 | 52,33 | 83.211.122 |
01 mar 2024 | 49,87 | 53,49 | 49,80 | 52,57 | 52,57 | 125.775.034 |
29 feb 2024 | 47,45 | 49,56 | 47,30 | 49,39 | 49,39 | 76.707.104 |
28 feb 2024 | 49,85 | 50,44 | 47,56 | 47,60 | 47,60 | 97.744.520 |
27 feb 2024 | 46,69 | 50,00 | 46,20 | 49,82 | 49,82 | 107.787.128 |
26 feb 2024 | 46,98 | 47,87 | 46,21 | 46,99 | 46,99 | 75.091.250 |
23 feb 2024 | 46,70 | 46,78 | 45,70 | 46,33 | 46,33 | 53.454.014 |
22 feb 2024 | 45,89 | 47,59 | 45,89 | 46,35 | 46,35 | 84.005.364 |
21 feb 2024 | 44,66 | 45,95 | 44,42 | 45,02 | 45,02 | 56.554.637 |
20 feb 2024 | 45,96 | 46,10 | 45,20 | 45,46 | 45,46 | 61.915.475 |
19 feb 2024 | 45,90 | 46,95 | 44,70 | 46,54 | 46,54 | 103.055.020 |
08 feb 2024 | 42,52 | 43,88 | 42,20 | 43,55 | 43,55 | 69.832.843 |
07 feb 2024 | 41,50 | 42,58 | 40,60 | 42,00 | 42,00 | 70.814.124 |
06 feb 2024 | 38,05 | 41,67 | 38,01 | 41,20 | 41,20 | 76.951.141 |
05 feb 2024 | 39,60 | 41,38 | 38,29 | 39,49 | 39,49 | 75.735.070 |
02 feb 2024 | 40,88 | 41,45 | 38,73 | 39,90 | 39,90 | 71.250.422 |
01 feb 2024 | 37,91 | 42,24 | 37,40 | 40,99 | 40,99 | 97.407.555 |
31 gen 2024 | 41,87 | 42,00 | 38,30 | 38,40 | 38,40 | 70.080.427 |
30 gen 2024 | 41,29 | 43,20 | 40,91 | 41,14 | 41,14 | 74.398.815 |
29 gen 2024 | 41,83 | 42,08 | 40,40 | 40,41 | 40,41 | 44.320.020 |
26 gen 2024 | 42,19 | 42,72 | 41,79 | 41,84 | 41,84 | 45.240.547 |
25 gen 2024 | 41,97 | 42,90 | 41,34 | 42,60 | 42,60 | 67.127.371 |
24 gen 2024 | 41,73 | 42,46 | 40,87 | 42,40 | 42,40 | 78.055.437 |
23 gen 2024 | 38,10 | 42,11 | 37,87 | 42,11 | 42,11 | 105.142.255 |
22 gen 2024 | 39,90 | 39,99 | 37,89 | 38,28 | 38,28 | 37.725.775 |
19 gen 2024 | 39,86 | 40,18 | 39,20 | 39,35 | 39,35 | 26.035.163 |
18 gen 2024 | 38,88 | 40,06 | 38,48 | 40,02 | 40,02 | 43.138.183 |
17 gen 2024 | 40,13 | 40,19 | 39,18 | 39,18 | 39,18 | 25.250.180 |
16 gen 2024 | 39,80 | 39,95 | 39,13 | 39,95 | 39,95 | 30.257.794 |
15 gen 2024 | 40,00 | 40,80 | 39,65 | 39,88 | 39,88 | 26.771.173 |
12 gen 2024 | 40,60 | 40,85 | 40,10 | 40,19 | 40,19 | 24.980.138 |
11 gen 2024 | 39,40 | 41,08 | 39,40 | 40,82 | 40,82 | 43.825.597 |
10 gen 2024 | 40,00 | 40,30 | 38,78 | 39,40 | 39,40 | 34.512.052 |
09 gen 2024 | 40,01 | 40,50 | 39,70 | 40,16 | 40,16 | 30.064.101 |
08 gen 2024 | 40,82 | 40,98 | 39,96 | 40,01 | 40,01 | 30.740.082 |
05 gen 2024 | 41,87 | 41,91 | 40,65 | 40,94 | 40,94 | 36.701.974 |
04 gen 2024 | 43,00 | 43,10 | 41,54 | 41,70 | 41,70 | 47.430.077 |
03 gen 2024 | 45,00 | 45,05 | 42,67 | 43,28 | 43,28 | 57.593.644 |
02 gen 2024 | 46,35 | 46,43 | 45,06 | 45,10 | 45,10 | 30.823.658 |
29 dic 2023 | 46,05 | 46,66 | 45,91 | 46,38 | 46,38 | 33.360.328 |
28 dic 2023 | 45,01 | 46,30 | 44,27 | 46,05 | 46,05 | 40.894.581 |
27 dic 2023 | 45,21 | 45,38 | 44,73 | 45,05 | 45,05 | 25.863.618 |
26 dic 2023 | 46,43 | 46,48 | 44,81 | 45,17 | 45,17 | 30.506.154 |
25 dic 2023 | 46,11 | 47,60 | 45,88 | 46,64 | 46,64 | 27.824.108 |
22 dic 2023 | 46,94 | 47,25 | 45,67 | 45,96 | 45,96 | 32.162.154 |
21 dic 2023 | 45,99 | 47,66 | 45,99 | 47,13 | 47,13 | 29.692.678 |
20 dic 2023 | 48,14 | 48,25 | 46,30 | 46,33 | 46,33 | 32.969.330 |
19 dic 2023 | 47,26 | 48,68 | 46,89 | 48,18 | 48,18 | 31.209.342 |
18 dic 2023 | 48,00 | 48,45 | 47,17 | 47,33 | 47,33 | 29.964.423 |
15 dic 2023 | 49,18 | 49,38 | 47,84 | 48,34 | 48,34 | 33.042.865 |
14 dic 2023 | 49,22 | 50,11 | 48,87 | 48,90 | 48,90 | 40.717.470 |
13 dic 2023 | 49,50 | 50,12 | 48,88 | 48,90 | 48,90 | 42.982.871 |
12 dic 2023 | 49,40 | 50,00 | 49,00 | 49,49 | 49,49 | 43.416.030 |
11 dic 2023 | 47,98 | 49,95 | 47,64 | 49,66 | 49,66 | 63.977.516 |
08 dic 2023 | 47,30 | 49,46 | 46,85 | 48,45 | 48,45 | 77.279.041 |
07 dic 2023 | 45,38 | 47,99 | 45,20 | 47,08 | 47,08 | 63.987.676 |
06 dic 2023 | 45,40 | 45,92 | 44,91 | 45,38 | 45,38 | 28.617.688 |
05 dic 2023 | 46,83 | 47,07 | 45,41 | 45,45 | 45,45 | 35.072.820 |
*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...