Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 giu 2024 | 0,00 | 0,00 | 0,00 | 53,03 | 53,03 | 702 |
03 giu 2024 | 53,06 | 53,40 | 52,47 | 52,53 | 52,53 | 6.423 |
31 mag 2024 | 52,60 | 52,60 | 52,04 | 52,40 | 52,40 | 345 |
30 mag 2024 | 52,25 | 52,85 | 52,14 | 52,44 | 52,44 | 48.450 |
29 mag 2024 | 52,27 | 52,45 | 51,78 | 51,83 | 51,83 | 3.940 |
28 mag 2024 | 53,78 | 53,89 | 53,03 | 53,03 | 53,03 | 654 |
24 mag 2024 | 53,20 | 54,22 | 53,20 | 54,17 | 54,17 | 2.154 |
23 mag 2024 | 53,86 | 54,16 | 53,40 | 53,40 | 53,40 | 1.201 |
22 mag 2024 | 54,73 | 55,11 | 54,13 | 54,13 | 54,13 | 2.715 |
21 mag 2024 | 55,06 | 55,08 | 54,29 | 54,54 | 54,54 | 2.847 |
20 mag 2024 | 54,62 | 54,91 | 54,31 | 54,74 | 54,74 | 604 |
17 mag 2024 | 53,60 | 55,35 | 52,90 | 53,90 | 53,90 | 3.755 |
16 mag 2024 | 55,31 | 57,59 | 54,58 | 54,58 | 54,58 | 1.679 |
15 mag 2024 | 54,73 | 55,06 | 54,68 | 54,77 | 54,77 | 2.936 |
14 mag 2024 | 54,42 | 54,42 | 53,87 | 54,12 | 54,12 | 3.682 |
13 mag 2024 | 55,00 | 55,00 | 54,45 | 54,46 | 54,46 | 9.385 |
10 mag 2024 | 55,35 | 55,61 | 54,88 | 54,88 | 54,88 | 1.574 |
09 mag 2024 | 55,17 | 55,61 | 54,95 | 55,32 | 55,32 | 4.502 |
08 mag 2024 | 55,77 | 55,77 | 55,19 | 55,24 | 55,24 | 2.991 |
07 mag 2024 | 55,96 | 56,03 | 55,68 | 55,79 | 55,79 | 1.197 |
03 mag 2024 | 54,64 | 55,24 | 54,64 | 55,03 | 55,03 | 1.555 |
02 mag 2024 | 54,63 | 54,69 | 53,74 | 54,20 | 54,20 | 3.246 |
01 mag 2024 | 54,24 | 54,80 | 54,17 | 54,75 | 54,75 | 5.154 |
30 apr 2024 | 55,59 | 55,68 | 54,84 | 54,99 | 54,99 | 1.422 |
29 apr 2024 | 55,71 | 56,08 | 55,71 | 55,74 | 55,74 | 508.934 |
26 apr 2024 | 54,99 | 56,01 | 54,99 | 55,91 | 55,91 | 1.279 |
25 apr 2024 | 55,13 | 55,29 | 54,34 | 55,27 | 55,27 | 1.166 |
24 apr 2024 | 54,26 | 54,92 | 54,26 | 54,83 | 54,83 | 3.176 |
23 apr 2024 | 53,37 | 54,19 | 53,22 | 54,19 | 54,19 | 2.420 |
22 apr 2024 | 53,07 | 53,37 | 52,95 | 53,37 | 53,37 | 1.464 |
19 apr 2024 | 53,36 | 53,57 | 52,49 | 52,85 | 52,85 | 57.995 |
18 apr 2024 | 54,28 | 54,28 | 53,38 | 53,45 | 53,45 | 2.261 |
17 apr 2024 | 54,47 | 54,73 | 54,07 | 54,15 | 54,15 | 2.751 |
16 apr 2024 | 54,88 | 54,89 | 54,36 | 54,65 | 54,65 | 1.373 |
15 apr 2024 | 55,29 | 56,19 | 54,61 | 54,70 | 54,70 | 3.385 |
12 apr 2024 | 55,50 | 55,72 | 55,29 | 55,29 | 55,29 | 2.241 |
11 apr 2024 | 55,93 | 56,20 | 55,56 | 56,04 | 56,04 | 884 |
10 apr 2024 | 55,72 | 56,19 | 55,55 | 56,19 | 56,19 | 2.306 |
09 apr 2024 | 56,24 | 56,45 | 55,67 | 56,17 | 56,17 | 357.816 |
08 apr 2024 | 56,59 | 56,83 | 56,27 | 56,74 | 56,74 | 2.916 |
05 apr 2024 | 56,04 | 56,90 | 55,89 | 56,69 | 56,69 | 2.003 |
04 apr 2024 | 58,05 | 58,32 | 56,89 | 56,89 | 56,89 | 6.221 |
03 apr 2024 | 57,13 | 57,97 | 57,13 | 57,81 | 57,81 | 386 |
02 apr 2024 | 57,15 | 57,44 | 56,77 | 57,10 | 57,10 | 6.655 |
28 mar 2024 | 57,61 | 58,10 | 57,61 | 57,63 | 57,63 | 3.292 |
27 mar 2024 | 57,76 | 57,91 | 56,85 | 57,02 | 57,02 | 2.968 |
26 mar 2024 | 57,19 | 57,35 | 57,05 | 57,29 | 57,29 | 2.960 |
25 mar 2024 | 57,41 | 57,41 | 57,02 | 57,34 | 57,34 | 4.305 |
22 mar 2024 | 57,27 | 57,53 | 57,19 | 57,53 | 57,53 | 2.497 |
21 mar 2024 | 57,33 | 57,74 | 57,30 | 57,51 | 57,51 | 7.828 |
20 mar 2024 | 56,42 | 56,86 | 56,30 | 56,86 | 56,86 | 2.106 |
19 mar 2024 | 56,37 | 56,41 | 56,08 | 56,25 | 56,25 | 37.059 |
18 mar 2024 | 56,56 | 56,74 | 56,24 | 56,37 | 56,37 | 3.650 |
15 mar 2024 | 56,45 | 56,69 | 56,01 | 56,30 | 56,30 | 3.884 |
14 mar 2024 | 56,64 | 56,90 | 56,32 | 56,66 | 56,66 | 5.578 |
13 mar 2024 | 55,10 | 56,37 | 55,01 | 56,21 | 56,21 | 1.759 |
12 mar 2024 | 54,77 | 54,94 | 54,44 | 54,94 | 54,94 | 1.537 |
11 mar 2024 | 54,75 | 54,96 | 53,71 | 54,48 | 54,48 | 12.761 |
08 mar 2024 | 55,09 | 55,72 | 54,80 | 54,80 | 54,80 | 1.878 |
07 mar 2024 | 55,14 | 55,37 | 55,01 | 55,26 | 55,26 | 2.111 |
06 mar 2024 | 54,22 | 54,81 | 54,02 | 54,78 | 54,78 | 5.261 |
05 mar 2024 | 54,09 | 54,09 | 53,65 | 53,81 | 53,81 | 12.302 |
04 mar 2024 | 53,77 | 54,33 | 53,60 | 54,09 | 54,09 | 5.889 |
01 mar 2024 | 52,89 | 53,50 | 52,77 | 53,44 | 53,44 | 8.270 |
29 feb 2024 | 53,38 | 53,38 | 52,77 | 53,04 | 53,04 | 1.993 |
28 feb 2024 | 52,65 | 53,13 | 52,41 | 53,03 | 53,03 | 3.756 |
27 feb 2024 | 52,49 | 52,87 | 51,91 | 52,83 | 52,83 | 5.238 |
26 feb 2024 | 51,21 | 52,59 | 51,06 | 52,55 | 52,55 | 5.965 |
23 feb 2024 | 48,82 | 50,91 | 48,82 | 50,69 | 50,69 | 4.104 |
22 feb 2024 | 48,89 | 49,87 | 48,89 | 49,49 | 49,49 | 24.545 |
21 feb 2024 | 48,33 | 49,00 | 48,22 | 48,80 | 48,80 | 16.405 |
20 feb 2024 | 49,07 | 49,23 | 48,49 | 48,67 | 48,67 | 2.238 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 49,73 | 49,73 | 49,23 | 49,46 | 49,46 | 1.440 |
15 feb 2024 | 49,47 | 49,66 | 49,18 | 49,66 | 49,66 | 605 |
14 feb 2024 | 49,64 | 49,68 | 48,76 | 48,90 | 48,90 | 3.526 |
13 feb 2024 | 49,64 | 49,91 | 48,83 | 49,19 | 49,19 | 6.583 |
12 feb 2024 | 50,76 | 50,83 | 50,31 | 50,68 | 50,68 | 3.820 |
09 feb 2024 | 50,93 | 51,10 | 50,66 | 51,04 | 51,04 | 873 |
08 feb 2024 | 50,91 | 50,99 | 50,63 | 50,85 | 50,85 | 2.556 |
07 feb 2024 | 50,48 | 51,22 | 50,48 | 51,17 | 51,17 | 19.516 |
06 feb 2024 | 50,12 | 50,30 | 49,86 | 50,17 | 50,17 | 4.511 |
05 feb 2024 | 49,90 | 50,00 | 49,40 | 49,99 | 49,99 | 2.947 |
02 feb 2024 | 49,20 | 49,62 | 48,99 | 49,62 | 49,62 | 2.209 |
01 feb 2024 | 48,29 | 48,71 | 48,19 | 48,71 | 48,71 | 3.471 |
31 gen 2024 | 48,75 | 48,90 | 48,02 | 48,51 | 48,51 | 1.371 |
30 gen 2024 | 48,52 | 48,91 | 48,40 | 48,83 | 48,83 | 3.348 |
29 gen 2024 | 48,26 | 48,49 | 47,84 | 48,35 | 48,35 | 1.205 |
26 gen 2024 | 49,00 | 49,00 | 47,88 | 47,90 | 47,90 | 5.186 |
25 gen 2024 | 48,96 | 48,99 | 48,51 | 48,81 | 48,81 | 6.884 |
24 gen 2024 | 49,80 | 49,81 | 49,16 | 49,16 | 49,16 | 5.369 |
23 gen 2024 | 49,41 | 49,42 | 49,04 | 49,30 | 49,30 | 1.702 |
22 gen 2024 | 49,00 | 49,54 | 49,00 | 49,39 | 49,39 | 5.326 |
19 gen 2024 | 48,17 | 48,81 | 48,09 | 48,81 | 48,81 | 789.589 |
18 gen 2024 | 47,79 | 48,20 | 47,61 | 47,68 | 47,68 | 4.224 |
17 gen 2024 | 47,73 | 47,98 | 47,33 | 47,39 | 47,39 | 273 |
16 gen 2024 | 47,44 | 47,81 | 47,39 | 47,78 | 47,78 | 9.386 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 47,97 | 47,97 | 47,44 | 47,62 | 47,62 | 486 |
11 gen 2024 | 48,00 | 48,16 | 47,19 | 47,64 | 47,64 | 1.220 |
*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...