Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 40,24 | 40,69 | 39,55 | 40,45 | 40,45 | 7.857 |
03 mag 2024 | 38,80 | 40,40 | 38,29 | 39,47 | 39,47 | 12.917 |
02 mag 2024 | 41,15 | 41,12 | 38,14 | 38,75 | 38,75 | 13.470 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 41,54 | 41,04 | 40,16 | 40,76 | 40,76 | 7.860 |
29 apr 2024 | 37,74 | 41,20 | 38,56 | 40,56 | 40,56 | 34.650 |
26 apr 2024 | 33,80 | 36,32 | 34,10 | 35,77 | 35,77 | 34.467 |
25 apr 2024 | 35,31 | 35,38 | 32,99 | 33,87 | 33,87 | 41.504 |
24 apr 2024 | 35,40 | 35,93 | 35,25 | 35,53 | 35,53 | 36.902 |
23 apr 2024 | 35,51 | 35,95 | 35,08 | 35,51 | 35,51 | 28.798 |
22 apr 2024 | 36,20 | 36,13 | 35,39 | 35,64 | 35,64 | 44.970 |
19 apr 2024 | 36,00 | 36,37 | 34,58 | 35,15 | 35,15 | 45.407 |
18 apr 2024 | 35,25 | 37,22 | 35,22 | 36,72 | 36,72 | 572.812 |
17 apr 2024 | 38,25 | 38,25 | 35,25 | 35,97 | 35,97 | 214.622 |
16 apr 2024 | 37,71 | 38,57 | 37,30 | 37,78 | 37,78 | 147.374 |
15 apr 2024 | 43,01 | 42,87 | 37,61 | 38,53 | 38,53 | 231.965 |
12 apr 2024 | 44,51 | 44,24 | 43,09 | 43,10 | 43,10 | 40.994 |
11 apr 2024 | 44,24 | 44,79 | 43,57 | 44,02 | 44,02 | 29.882 |
10 apr 2024 | 43,74 | 45,56 | 43,51 | 44,10 | 44,10 | 103.452 |
09 apr 2024 | 44,97 | 45,65 | 43,61 | 44,08 | 44,08 | 118.065 |
08 apr 2024 | 45,97 | 47,26 | 46,02 | 46,69 | 46,69 | 38.587 |
05 apr 2024 | 44,71 | 45,98 | 44,50 | 45,25 | 45,25 | 169.955 |
04 apr 2024 | 45,60 | 45,85 | 44,52 | 44,93 | 44,93 | 32.537 |
03 apr 2024 | 44,44 | 45,80 | 43,11 | 44,36 | 44,36 | 35.707 |
02 apr 2024 | 49,67 | 50,00 | 44,36 | 45,30 | 45,30 | 103.267 |
28 mar 2024 | 49,74 | 50,20 | 49,15 | 50,00 | 50,00 | 7.720 |
27 mar 2024 | 49,90 | 49,79 | 48,91 | 49,50 | 49,50 | 13.051 |
26 mar 2024 | 49,49 | 49,81 | 48,64 | 49,81 | 49,81 | 12.289 |
25 mar 2024 | 48,99 | 50,00 | 48,15 | 48,61 | 48,61 | 15.878 |
22 mar 2024 | 50,10 | 50,70 | 48,71 | 49,41 | 49,41 | 25.736 |
21 mar 2024 | 50,50 | 50,18 | 49,00 | 49,87 | 49,87 | 27.693 |
20 mar 2024 | 48,25 | 50,50 | 47,81 | 49,18 | 49,18 | 44.518 |
19 mar 2024 | 47,35 | 48,05 | 46,20 | 47,81 | 47,81 | 31.783 |
18 mar 2024 | 46,94 | 47,47 | 46,57 | 46,91 | 46,91 | 27.027 |
15 mar 2024 | 46,81 | 46,98 | 46,30 | 46,68 | 46,68 | 12.326 |
14 mar 2024 | 47,20 | 47,65 | 46,60 | 47,24 | 47,24 | 19.514 |
13 mar 2024 | 46,51 | 48,09 | 46,42 | 47,07 | 47,07 | 16.626 |
12 mar 2024 | 48,48 | 48,24 | 45,90 | 45,90 | 45,90 | 10.222 |
11 mar 2024 | 48,71 | 48,93 | 47,14 | 47,74 | 47,74 | 20.377 |
08 mar 2024 | 48,99 | 49,72 | 48,12 | 49,39 | 49,39 | 6.842 |
07 mar 2024 | 48,00 | 49,09 | 47,30 | 48,37 | 48,37 | 25.824 |
06 mar 2024 | 46,20 | 48,05 | 46,44 | 47,23 | 47,23 | 74.201 |
05 mar 2024 | 47,15 | 47,88 | 46,31 | 47,17 | 47,17 | 34.095 |
04 mar 2024 | 49,49 | 48,78 | 47,11 | 47,82 | 47,82 | 29.818 |
01 mar 2024 | 50,00 | 50,40 | 48,32 | 49,24 | 49,24 | 27.681 |
29 feb 2024 | 49,20 | 50,48 | 48,00 | 49,74 | 49,74 | 75.104 |
28 feb 2024 | 50,50 | 50,46 | 48,55 | 48,96 | 48,96 | 58.372 |
27 feb 2024 | 50,80 | 51,74 | 50,28 | 50,49 | 50,49 | 37.675 |
26 feb 2024 | 52,00 | 52,36 | 50,24 | 51,07 | 51,07 | 46.619 |
23 feb 2024 | 55,81 | 55,26 | 51,62 | 51,71 | 51,71 | 62.689 |
22 feb 2024 | 56,00 | 56,40 | 55,44 | 55,90 | 55,90 | 19.723 |
21 feb 2024 | 54,71 | 55,68 | 53,88 | 55,01 | 55,01 | 30.420 |
20 feb 2024 | 55,49 | 55,22 | 53,76 | 54,48 | 54,48 | 29.914 |
19 feb 2024 | 56,98 | 57,18 | 54,30 | 54,96 | 54,96 | 129.577 |
16 feb 2024 | 61,03 | 59,98 | 56,80 | 57,83 | 57,83 | 71.765 |
15 feb 2024 | 63,32 | 64,98 | 60,26 | 61,91 | 61,91 | 53.959 |
14 feb 2024 | 58,00 | 65,00 | 53,90 | 61,07 | 61,07 | 121.157 |
13 feb 2024 | 57,01 | 59,60 | 56,38 | 57,70 | 57,70 | 70.817 |
12 feb 2024 | 54,50 | 57,78 | 54,00 | 56,44 | 56,44 | 48.856 |
09 feb 2024 | 52,53 | 54,24 | 52,55 | 53,45 | 53,45 | 13.342 |
08 feb 2024 | 50,00 | 52,82 | 50,16 | 52,53 | 52,53 | 10.927 |
07 feb 2024 | 50,13 | 50,64 | 49,44 | 49,48 | 49,48 | 6.698 |
06 feb 2024 | 52,40 | 52,28 | 50,18 | 50,44 | 50,44 | 19.492 |
05 feb 2024 | 54,84 | 54,44 | 51,92 | 53,24 | 53,24 | 25.391 |
02 feb 2024 | 55,49 | 56,40 | 54,08 | 55,88 | 55,88 | 2.869 |
01 feb 2024 | 56,00 | 56,38 | 54,30 | 54,98 | 54,98 | 9.080 |
31 gen 2024 | 56,00 | 56,74 | 54,76 | 56,24 | 56,24 | 76.388 |
30 gen 2024 | 54,80 | 57,20 | 54,72 | 55,32 | 55,32 | 30.416 |
29 gen 2024 | 53,17 | 54,66 | 52,02 | 53,56 | 53,56 | 28.186 |
26 gen 2024 | 54,00 | 54,32 | 52,20 | 53,06 | 53,06 | 27.856 |
25 gen 2024 | 55,41 | 55,54 | 53,70 | 54,55 | 54,55 | 16.393 |
24 gen 2024 | 56,48 | 56,70 | 55,40 | 55,75 | 55,75 | 51.131 |
23 gen 2024 | 55,91 | 56,46 | 54,50 | 55,72 | 55,72 | 31.455 |
22 gen 2024 | 51,74 | 55,78 | 51,48 | 53,83 | 53,83 | 37.528 |
19 gen 2024 | 52,50 | 52,70 | 50,00 | 50,54 | 50,54 | 46.406 |
18 gen 2024 | 54,10 | 54,60 | 51,60 | 52,77 | 52,77 | 61.767 |
17 gen 2024 | 54,65 | 54,86 | 53,34 | 54,30 | 54,30 | 27.206 |
16 gen 2024 | 55,43 | 56,70 | 54,90 | 55,94 | 55,94 | 14.927 |
15 gen 2024 | 57,38 | 57,26 | 55,80 | 56,43 | 56,43 | 17.861 |
12 gen 2024 | 58,33 | 59,84 | 56,02 | 57,64 | 57,64 | 67.792 |
11 gen 2024 | 59,11 | 61,32 | 57,68 | 59,36 | 59,36 | 84.508 |
10 gen 2024 | 56,00 | 59,06 | 55,62 | 57,70 | 57,70 | 40.566 |
09 gen 2024 | 54,00 | 56,16 | 54,24 | 55,60 | 55,60 | 50.803 |
08 gen 2024 | 52,31 | 53,74 | 52,04 | 52,66 | 52,66 | 19.049 |
05 gen 2024 | 51,10 | 52,86 | 50,76 | 52,15 | 52,15 | 30.700 |
04 gen 2024 | 53,09 | 54,14 | 50,84 | 52,55 | 52,55 | 55.666 |
03 gen 2024 | 57,41 | 56,96 | 52,90 | 53,85 | 53,85 | 34.645 |
02 gen 2024 | 61,30 | 61,08 | 56,66 | 58,25 | 58,25 | 80.921 |
29 dic 2023 | 60,29 | 60,68 | 59,12 | 60,46 | 60,46 | 19.472 |
28 dic 2023 | 59,01 | 60,88 | 58,88 | 60,13 | 60,13 | 58.272 |
27 dic 2023 | 56,61 | 58,88 | 56,64 | 58,49 | 58,49 | 10.817 |
22 dic 2023 | 55,47 | 56,70 | 55,12 | 56,13 | 56,13 | 9.355 |
21 dic 2023 | 55,01 | 56,36 | 53,82 | 54,96 | 54,96 | 12.379 |
20 dic 2023 | 53,49 | 55,28 | 52,82 | 54,64 | 54,64 | 21.535 |
19 dic 2023 | 56,00 | 55,64 | 52,86 | 54,25 | 54,25 | 117.928 |
18 dic 2023 | 55,97 | 56,62 | 54,30 | 55,14 | 55,14 | 34.137 |
15 dic 2023 | 56,00 | 56,90 | 55,22 | 56,12 | 56,12 | 144.467 |
14 dic 2023 | 52,67 | 55,96 | 52,22 | 54,83 | 54,83 | 72.115 |
13 dic 2023 | 49,44 | 52,64 | 48,44 | 51,49 | 51,49 | 35.728 |
12 dic 2023 | 48,73 | 49,76 | 48,50 | 48,81 | 48,81 | 26.657 |
*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...