Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 44,97 | 45,78 | 44,92 | 45,54 | 45,54 | 2.345 |
02 mag 2024 | 45,13 | 45,26 | 44,54 | 44,71 | 44,71 | 25.070 |
01 mag 2024 | 45,30 | 45,30 | 45,30 | 45,15 | 45,15 | 5.026 |
30 apr 2024 | 46,33 | 46,16 | 45,12 | 45,15 | 45,15 | 48.279 |
29 apr 2024 | 46,55 | 46,54 | 45,86 | 46,27 | 46,27 | 80.033 |
26 apr 2024 | 45,98 | 46,56 | 46,12 | 46,51 | 46,51 | 49.807 |
25 apr 2024 | 46,84 | 47,00 | 45,78 | 45,94 | 45,94 | 34.432 |
24 apr 2024 | 47,14 | 47,58 | 47,00 | 47,00 | 47,00 | 18.086 |
23 apr 2024 | 46,37 | 47,00 | 46,38 | 46,94 | 46,94 | 24.118 |
22 apr 2024 | 45,78 | 46,52 | 45,66 | 46,07 | 46,07 | 15.162 |
19 apr 2024 | 45,15 | 45,80 | 44,78 | 45,52 | 45,52 | 25.505 |
18 apr 2024 | 46,82 | 47,14 | 45,78 | 46,03 | 46,03 | 91.258 |
17 apr 2024 | 46,96 | 47,30 | 46,80 | 47,02 | 47,02 | 22.680 |
16 apr 2024 | 47,69 | 47,79 | 46,76 | 47,16 | 47,16 | 27.606 |
15 apr 2024 | 48,06 | 48,78 | 47,70 | 48,08 | 48,08 | 9.547 |
12 apr 2024 | 48,79 | 49,48 | 48,12 | 48,30 | 48,30 | 20.410 |
11 apr 2024 | 48,91 | 49,24 | 47,90 | 48,62 | 48,62 | 375.380 |
10 apr 2024 | 49,77 | 50,05 | 48,28 | 48,75 | 48,75 | 15.374 |
09 apr 2024 | 50,31 | 50,45 | 49,49 | 49,76 | 49,76 | 26.666 |
08 apr 2024 | 49,13 | 50,45 | 48,82 | 50,25 | 50,25 | 32.049 |
05 apr 2024 | 48,67 | 49,54 | 48,50 | 49,25 | 49,25 | 90.568 |
04 apr 2024 | 47,95 | 49,15 | 47,66 | 48,99 | 48,99 | 150.812 |
03 apr 2024 | 47,91 | 48,24 | 47,34 | 48,18 | 48,18 | 18.138 |
02 apr 2024 | 48,89 | 49,28 | 47,80 | 47,93 | 47,93 | 29.905 |
28 mar 2024 | 48,28 | 49,04 | 48,16 | 48,90 | 48,90 | 38.572 |
27 mar 2024 | 47,71 | 48,60 | 47,64 | 48,27 | 48,27 | 301.203 |
26 mar 2024 | 47,10 | 47,72 | 46,88 | 47,67 | 47,67 | 10.284 |
25 mar 2024 | 47,81 | 48,07 | 46,94 | 47,22 | 47,22 | 26.022 |
22 mar 2024 | 47,51 | 48,27 | 47,39 | 47,63 | 47,63 | 22.681 |
21 mar 2024 | 47,66 | 47,98 | 47,20 | 47,62 | 47,62 | 67.336 |
20 mar 2024 | 49,04 | 49,77 | 47,26 | 47,31 | 47,31 | 49.394 |
19 mar 2024 | 49,17 | 49,51 | 47,82 | 48,86 | 48,86 | 165.002 |
18 mar 2024 | 49,50 | 50,00 | 48,29 | 49,01 | 49,01 | 78.128 |
15 mar 2024 | 48,85 | 52,44 | 48,47 | 49,38 | 49,38 | 117.301 |
14 mar 2024 | 48,80 | 48,90 | 48,14 | 48,44 | 48,44 | 37.181 |
13 mar 2024 | 49,03 | 49,40 | 48,59 | 48,65 | 48,65 | 126.729 |
12 mar 2024 | 48,49 | 48,90 | 47,75 | 48,56 | 48,56 | 14.426 |
11 mar 2024 | 47,97 | 48,56 | 47,66 | 48,22 | 48,22 | 146.412 |
08 mar 2024 | 48,86 | 49,15 | 48,11 | 48,47 | 48,47 | 32.441 |
07 mar 2024 | 48,17 | 48,94 | 48,12 | 48,96 | 48,96 | 150.945 |
06 mar 2024 | 48,01 | 48,36 | 47,58 | 48,33 | 48,33 | 14.212 |
05 mar 2024 | 48,71 | 48,77 | 47,71 | 47,79 | 47,79 | 37.014 |
04 mar 2024 | 48,37 | 48,98 | 48,31 | 48,67 | 48,67 | 9.312 |
01 mar 2024 | 48,03 | 48,31 | 47,25 | 48,17 | 48,17 | 75.065 |
29 feb 2024 | 47,63 | 47,90 | 47,43 | 47,78 | 47,78 | 113.312 |
28 feb 2024 | 47,66 | 48,01 | 47,15 | 47,17 | 47,17 | 92.753 |
27 feb 2024 | 47,88 | 48,43 | 47,67 | 47,74 | 47,74 | 7.472 |
26 feb 2024 | 48,79 | 48,95 | 47,73 | 48,01 | 48,01 | 85.862 |
23 feb 2024 | 48,94 | 49,10 | 48,46 | 48,71 | 48,71 | 54.353 |
22 feb 2024 | 48,49 | 48,92 | 46,26 | 48,70 | 48,70 | 109.064 |
21 feb 2024 | 46,13 | 46,58 | 45,86 | 46,37 | 46,37 | 70.030 |
20 feb 2024 | 46,19 | 46,79 | 45,68 | 46,24 | 46,24 | 380.465 |
19 feb 2024 | 48,00 | 49,53 | 46,24 | 46,62 | 46,62 | 57.309 |
16 feb 2024 | 49,27 | 49,59 | 48,75 | 49,26 | 49,26 | 19.015 |
15 feb 2024 | 50,05 | 50,04 | 48,91 | 48,92 | 48,92 | 25.405 |
14 feb 2024 | 48,90 | 49,71 | 48,81 | 49,54 | 49,54 | 43.000 |
13 feb 2024 | 49,65 | 49,72 | 48,10 | 48,70 | 48,70 | 43.999 |
12 feb 2024 | 50,03 | 50,52 | 49,52 | 49,84 | 49,84 | 26.426 |
09 feb 2024 | 49,85 | 50,18 | 49,50 | 49,76 | 49,76 | 13.296 |
08 feb 2024 | 49,67 | 49,97 | 49,09 | 49,81 | 49,81 | 35.396 |
07 feb 2024 | 49,56 | 50,08 | 49,15 | 49,33 | 49,33 | 150.960 |
06 feb 2024 | 48,31 | 49,99 | 48,27 | 49,99 | 49,99 | 88.624 |
05 feb 2024 | 48,12 | 48,67 | 47,77 | 48,06 | 48,06 | 37.064 |
02 feb 2024 | 49,26 | 49,48 | 48,28 | 48,38 | 48,38 | 25.266 |
01 feb 2024 | 48,33 | 49,02 | 48,04 | 48,93 | 48,93 | 26.351 |
31 gen 2024 | 48,10 | 49,45 | 47,80 | 48,27 | 48,27 | 76.023 |
30 gen 2024 | 50,26 | 50,62 | 49,00 | 49,17 | 49,17 | 38.809 |
29 gen 2024 | 49,53 | 50,26 | 49,21 | 49,64 | 49,64 | 606.413 |
26 gen 2024 | 48,51 | 50,60 | 48,25 | 49,85 | 49,85 | 82.449 |
25 gen 2024 | 48,63 | 48,82 | 48,33 | 48,53 | 48,53 | 24.255 |
24 gen 2024 | 48,32 | 48,64 | 47,93 | 48,42 | 48,42 | 39.304 |
23 gen 2024 | 47,81 | 48,05 | 47,16 | 47,97 | 47,97 | 22.230 |
22 gen 2024 | 47,13 | 48,05 | 46,89 | 47,48 | 47,48 | 151.860 |
19 gen 2024 | 46,90 | 47,14 | 46,31 | 46,83 | 46,83 | 38.524 |
18 gen 2024 | 45,33 | 46,62 | 45,30 | 46,44 | 46,44 | 52.974 |
17 gen 2024 | 44,96 | 45,05 | 44,39 | 45,03 | 45,03 | 27.833 |
16 gen 2024 | 45,08 | 45,39 | 44,59 | 45,06 | 45,06 | 132.917 |
15 gen 2024 | 45,31 | 46,01 | 44,99 | 45,08 | 45,08 | 24.779 |
12 gen 2024 | 44,26 | 45,50 | 44,29 | 45,22 | 45,22 | 70.517 |
11 gen 2024 | 44,26 | 44,29 | 43,53 | 43,62 | 43,62 | 231.820 |
10 gen 2024 | 43,64 | 43,82 | 42,87 | 43,69 | 43,69 | 37.727 |
09 gen 2024 | 44,11 | 44,28 | 43,26 | 43,31 | 43,31 | 139.612 |
08 gen 2024 | 43,21 | 43,97 | 42,69 | 43,78 | 43,78 | 12.417 |
05 gen 2024 | 43,59 | 43,60 | 42,71 | 43,42 | 43,42 | 32.672 |
04 gen 2024 | 43,81 | 44,20 | 43,28 | 43,72 | 43,72 | 27.864 |
03 gen 2024 | 44,82 | 45,24 | 43,70 | 43,83 | 43,83 | 16.164 |
02 gen 2024 | 45,72 | 45,93 | 44,79 | 44,73 | 44,73 | 35.303 |
29 dic 2023 | 45,24 | 45,69 | 45,33 | 45,39 | 45,39 | 4.954 |
28 dic 2023 | 46,05 | 46,07 | 45,22 | 45,26 | 45,26 | 5.639 |
27 dic 2023 | 45,38 | 46,13 | 45,32 | 45,99 | 45,99 | 39.017 |
22 dic 2023 | 45,28 | 45,37 | 44,86 | 44,90 | 44,90 | 11.042 |
21 dic 2023 | 45,15 | 45,68 | 44,97 | 45,22 | 45,22 | 82.286 |
20 dic 2023 | 45,01 | 45,39 | 44,57 | 45,19 | 45,19 | 86.364 |
19 dic 2023 | 44,53 | 45,05 | 44,57 | 44,73 | 44,73 | 670.704 |
18 dic 2023 | 45,46 | 45,98 | 44,34 | 44,35 | 44,35 | 345.380 |
15 dic 2023 | 44,21 | 45,75 | 43,90 | 45,66 | 45,66 | 180.667 |
14 dic 2023 | 43,48 | 44,58 | 43,42 | 44,09 | 44,09 | 252.491 |
13 dic 2023 | 42,65 | 43,44 | 42,37 | 43,15 | 43,15 | 88.343 |
12 dic 2023 | 42,78 | 43,17 | 42,33 | 42,40 | 42,40 | 68.556 |
11 dic 2023 | 43,26 | 43,40 | 42,54 | 42,95 | 42,95 | 35.671 |
*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...