Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 46,84 | 47,00 | 45,78 | 46,12 | 46,12 | 34.433 |
24 apr 2024 | 47,14 | 47,58 | 47,00 | 47,26 | 47,26 | 18.087 |
23 apr 2024 | 46,37 | 47,00 | 46,38 | 46,81 | 46,81 | 24.119 |
22 apr 2024 | 45,78 | 46,52 | 45,66 | 46,16 | 46,16 | 15.162 |
19 apr 2024 | 45,15 | 45,80 | 44,78 | 45,59 | 45,59 | 25.506 |
18 apr 2024 | 46,82 | 47,14 | 45,78 | 46,00 | 46,00 | 91.258 |
17 apr 2024 | 46,96 | 47,30 | 46,80 | 46,95 | 46,95 | 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 | 48,31 | 48,31 | 9.547 |
12 apr 2024 | 48,79 | 49,48 | 48,12 | 48,40 | 48,40 | 20.411 |
11 apr 2024 | 48,91 | 49,24 | 47,90 | 48,57 | 48,57 | 375.380 |
10 apr 2024 | 49,77 | 50,05 | 48,28 | 48,94 | 48,94 | 15.374 |
09 apr 2024 | 50,31 | 50,45 | 49,49 | 49,50 | 49,50 | 26.666 |
08 apr 2024 | 49,13 | 50,45 | 48,82 | 49,93 | 49,93 | 32.049 |
05 apr 2024 | 48,67 | 49,54 | 48,50 | 49,21 | 49,21 | 90.569 |
04 apr 2024 | 47,95 | 49,15 | 47,66 | 48,38 | 48,38 | 150.812 |
03 apr 2024 | 47,91 | 48,24 | 47,34 | 47,97 | 47,97 | 18.139 |
02 apr 2024 | 48,89 | 49,28 | 47,80 | 47,82 | 47,82 | 29.906 |
28 mar 2024 | 48,28 | 49,04 | 48,16 | 48,82 | 48,82 | 38.573 |
27 mar 2024 | 47,71 | 48,60 | 47,64 | 48,27 | 48,27 | 301.204 |
26 mar 2024 | 47,10 | 47,72 | 46,88 | 47,56 | 47,56 | 10.285 |
25 mar 2024 | 47,81 | 48,07 | 46,94 | 47,19 | 47,19 | 26.023 |
22 mar 2024 | 47,51 | 48,27 | 47,39 | 47,51 | 47,51 | 22.681 |
21 mar 2024 | 47,66 | 47,98 | 47,20 | 47,59 | 47,59 | 67.336 |
20 mar 2024 | 49,04 | 49,77 | 47,26 | 47,38 | 47,38 | 49.395 |
19 mar 2024 | 49,17 | 49,51 | 47,82 | 48,73 | 48,73 | 165.003 |
18 mar 2024 | 49,50 | 50,00 | 48,29 | 48,84 | 48,84 | 78.129 |
15 mar 2024 | 48,85 | 52,44 | 48,47 | 49,38 | 49,38 | 77.822 |
14 mar 2024 | 48,80 | 48,90 | 48,14 | 48,77 | 48,77 | 37.182 |
13 mar 2024 | 49,03 | 49,40 | 48,59 | 48,73 | 48,73 | 126.729 |
12 mar 2024 | 48,49 | 48,90 | 47,75 | 48,76 | 48,76 | 3.916 |
11 mar 2024 | 47,97 | 48,56 | 47,66 | 48,18 | 48,18 | 146.413 |
08 mar 2024 | 48,86 | 49,15 | 48,11 | 48,52 | 48,52 | 26.536 |
07 mar 2024 | 48,17 | 48,94 | 48,12 | 48,30 | 48,30 | 150.945 |
06 mar 2024 | 48,01 | 48,36 | 47,58 | 48,28 | 48,28 | 14.212 |
05 mar 2024 | 48,71 | 48,77 | 47,71 | 48,42 | 48,42 | 37.015 |
04 mar 2024 | 48,37 | 48,98 | 48,31 | 48,78 | 48,78 | 9.313 |
01 mar 2024 | 48,03 | 48,31 | 47,25 | 48,15 | 48,15 | 75.066 |
29 feb 2024 | 47,63 | 47,90 | 47,43 | 47,72 | 47,72 | 113.313 |
28 feb 2024 | 47,66 | 48,01 | 47,15 | 47,50 | 47,50 | 92.753 |
27 feb 2024 | 47,88 | 48,43 | 47,67 | 47,77 | 47,77 | 7.472 |
26 feb 2024 | 48,79 | 48,95 | 47,73 | 48,20 | 48,20 | 85.863 |
23 feb 2024 | 48,94 | 49,10 | 48,46 | 48,85 | 48,85 | 54.354 |
22 feb 2024 | 48,49 | 48,92 | 46,26 | 48,35 | 48,35 | 109.064 |
21 feb 2024 | 46,13 | 46,58 | 45,86 | 46,38 | 46,38 | 70.031 |
20 feb 2024 | 46,19 | 46,79 | 45,68 | 46,22 | 46,22 | 380.466 |
19 feb 2024 | 48,00 | 49,53 | 46,24 | 46,55 | 46,55 | 57.310 |
16 feb 2024 | 49,27 | 49,59 | 48,75 | 49,35 | 49,35 | 19.015 |
15 feb 2024 | 50,05 | 50,04 | 48,91 | 49,14 | 49,14 | 25.405 |
14 feb 2024 | 48,90 | 49,71 | 48,81 | 49,57 | 49,57 | 43.000 |
13 feb 2024 | 49,65 | 49,72 | 48,10 | 48,74 | 48,74 | 43.999 |
12 feb 2024 | 50,03 | 50,52 | 49,52 | 50,14 | 50,14 | 26.427 |
09 feb 2024 | 49,85 | 50,18 | 49,50 | 49,78 | 49,78 | 13.297 |
08 feb 2024 | 49,67 | 49,97 | 49,09 | 49,80 | 49,80 | 35.397 |
07 feb 2024 | 49,56 | 50,08 | 49,15 | 49,65 | 49,65 | 139.157 |
06 feb 2024 | 48,31 | 49,99 | 48,27 | 49,99 | 49,99 | 88.624 |
05 feb 2024 | 48,12 | 48,67 | 47,77 | 48,19 | 48,19 | 37.064 |
02 feb 2024 | 49,26 | 49,48 | 48,28 | 48,41 | 48,41 | 11.549 |
01 feb 2024 | 48,33 | 49,02 | 48,04 | 48,90 | 48,90 | 2.705 |
31 gen 2024 | 48,10 | 49,45 | 47,80 | 48,47 | 48,47 | 76.023 |
30 gen 2024 | 50,26 | 50,62 | 49,00 | 49,14 | 49,14 | 38.809 |
29 gen 2024 | 49,53 | 50,26 | 49,21 | 49,54 | 49,54 | 606.414 |
26 gen 2024 | 48,51 | 50,60 | 48,25 | 49,98 | 49,98 | 82.449 |
25 gen 2024 | 48,63 | 48,82 | 48,33 | 48,61 | 48,61 | 24.256 |
24 gen 2024 | 48,32 | 48,64 | 47,93 | 48,38 | 48,38 | 39.304 |
23 gen 2024 | 47,81 | 48,05 | 47,16 | 47,90 | 47,90 | 22.231 |
22 gen 2024 | 47,13 | 48,05 | 46,89 | 47,74 | 47,74 | 151.860 |
19 gen 2024 | 46,90 | 47,14 | 46,31 | 46,56 | 46,56 | 38.524 |
18 gen 2024 | 45,33 | 46,62 | 45,30 | 46,20 | 46,20 | 52.975 |
17 gen 2024 | 44,96 | 45,05 | 44,39 | 44,56 | 44,56 | 27.834 |
16 gen 2024 | 45,08 | 45,39 | 44,59 | 45,03 | 45,03 | 132.917 |
15 gen 2024 | 45,35 | 46,01 | 44,99 | 45,43 | 45,43 | 24.779 |
12 gen 2024 | 44,26 | 45,50 | 44,29 | 45,31 | 45,31 | 70.517 |
11 gen 2024 | 44,26 | 44,29 | 43,53 | 44,02 | 44,02 | 231.821 |
10 gen 2024 | 43,64 | 43,82 | 42,87 | 43,78 | 43,78 | 37.728 |
09 gen 2024 | 44,11 | 44,28 | 43,26 | 43,45 | 43,45 | 139.612 |
08 gen 2024 | 43,21 | 43,97 | 42,69 | 43,18 | 43,18 | 12.418 |
05 gen 2024 | 43,59 | 43,60 | 42,71 | 43,20 | 43,20 | 32.672 |
04 gen 2024 | 43,81 | 44,20 | 43,28 | 43,62 | 43,62 | 27.865 |
03 gen 2024 | 44,82 | 45,24 | 43,70 | 44,06 | 44,06 | 16.165 |
02 gen 2024 | 45,72 | 45,93 | 44,79 | 45,30 | 45,30 | 35.304 |
29 dic 2023 | 45,24 | 45,69 | 45,33 | 45,40 | 45,40 | 4.955 |
28 dic 2023 | 46,05 | 46,07 | 45,22 | 45,46 | 45,46 | 5.639 |
27 dic 2023 | 45,38 | 46,13 | 45,32 | 45,86 | 45,86 | 30.549 |
22 dic 2023 | 45,28 | 45,37 | 44,86 | 45,25 | 45,25 | 11.042 |
21 dic 2023 | 45,15 | 45,68 | 44,97 | 45,34 | 45,34 | 82.287 |
20 dic 2023 | 45,01 | 45,39 | 44,57 | 45,38 | 45,38 | 86.364 |
19 dic 2023 | 44,53 | 45,05 | 44,57 | 44,87 | 44,87 | 670.704 |
18 dic 2023 | 45,46 | 45,98 | 44,34 | 44,50 | 44,50 | 345.381 |
15 dic 2023 | 44,21 | 45,75 | 43,90 | 45,70 | 45,70 | 180.667 |
14 dic 2023 | 43,48 | 44,58 | 43,42 | 44,30 | 44,30 | 252.492 |
13 dic 2023 | 42,65 | 43,44 | 42,37 | 43,17 | 43,17 | 36.375 |
12 dic 2023 | 42,78 | 43,17 | 42,33 | 43,05 | 43,05 | 68.556 |
11 dic 2023 | 43,26 | 43,40 | 42,54 | 42,92 | 42,92 | 35.672 |
08 dic 2023 | 43,15 | 43,49 | 42,93 | 43,14 | 43,14 | 136.845 |
07 dic 2023 | 43,52 | 43,42 | 42,80 | 43,14 | 43,14 | 31.837 |
06 dic 2023 | 43,33 | 43,69 | 42,89 | 43,48 | 43,48 | 65.493 |
05 dic 2023 | 42,97 | 43,30 | 42,48 | 43,15 | 43,15 | 942.138 |
04 dic 2023 | 43,52 | 43,85 | 42,68 | 42,78 | 42,78 | 74.727 |
01 dic 2023 | 43,13 | 44,94 | 42,30 | 43,20 | 43,20 | 541.470 |
*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...