Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 53,92 | 54,24 | 53,20 | 54,16 | 54,16 | 194 |
02 mag 2024 | 51,22 | 52,82 | 51,02 | 51,46 | 51,46 | 1.930 |
01 mag 2024 | 47,38 | 48,01 | 47,38 | 47,68 | 47,68 | 2 |
30 apr 2024 | 48,40 | 48,84 | 48,25 | 48,25 | 48,25 | 27 |
29 apr 2024 | 48,90 | 49,19 | 48,41 | 48,72 | 48,72 | 62 |
26 apr 2024 | 48,98 | 49,05 | 48,74 | 48,86 | 48,86 | 537 |
25 apr 2024 | 48,21 | 48,21 | 47,64 | 47,97 | 47,97 | 544 |
24 apr 2024 | 49,21 | 49,21 | 48,57 | 48,67 | 48,67 | 12 |
23 apr 2024 | 48,02 | 49,16 | 48,02 | 49,15 | 49,15 | 3 |
22 apr 2024 | 48,59 | 48,59 | 47,97 | 48,03 | 48,03 | 9 |
19 apr 2024 | 47,97 | 47,97 | 47,27 | 47,87 | 47,87 | 15 |
18 apr 2024 | 47,39 | 47,97 | 47,06 | 47,97 | 47,97 | 36 |
17 apr 2024 | 47,65 | 48,17 | 47,05 | 47,34 | 47,34 | 11 |
16 apr 2024 | 47,60 | 47,79 | 47,30 | 47,64 | 47,64 | 710 |
15 apr 2024 | 48,89 | 49,00 | 48,24 | 48,24 | 48,24 | 219 |
12 apr 2024 | 49,41 | 49,41 | 48,09 | 48,09 | 48,09 | 42 |
11 apr 2024 | 49,85 | 50,01 | 49,65 | 49,98 | 49,98 | 53 |
10 apr 2024 | 51,00 | 51,00 | 50,44 | 50,66 | 50,66 | 114 |
09 apr 2024 | 51,51 | 53,93 | 51,51 | 53,08 | 53,08 | 67 |
08 apr 2024 | 52,48 | 52,54 | 52,00 | 52,15 | 52,15 | 31 |
05 apr 2024 | 51,83 | 51,97 | 50,88 | 51,77 | 51,77 | 75 |
04 apr 2024 | 53,75 | 53,75 | 52,64 | 53,75 | 53,75 | 6 |
03 apr 2024 | - | - | - | - | - | - |
02 apr 2024 | 52,90 | 52,90 | 52,36 | 52,43 | 52,43 | 122 |
28 mar 2024 | 52,45 | 53,56 | 52,45 | 53,16 | 53,16 | 343 |
27 mar 2024 | 53,32 | 53,32 | 52,53 | 52,75 | 52,75 | 237 |
26 mar 2024 | 52,65 | 53,39 | 52,22 | 53,18 | 53,18 | 165 |
25 mar 2024 | 51,99 | 52,22 | 51,71 | 51,78 | 51,78 | 154 |
22 mar 2024 | 53,00 | 53,14 | 51,84 | 51,84 | 51,84 | 193 |
21 mar 2024 | 53,65 | 53,65 | 52,62 | 53,06 | 53,06 | 151 |
20 mar 2024 | 51,62 | 52,70 | 51,41 | 52,70 | 52,70 | 167 |
19 mar 2024 | 51,65 | 51,88 | 51,09 | 51,69 | 51,69 | 231 |
18 mar 2024 | 51,23 | 52,30 | 51,23 | 52,07 | 52,07 | 76 |
15 mar 2024 | 50,99 | 51,28 | 50,83 | 50,83 | 50,83 | 34 |
14 mar 2024 | 51,59 | 51,70 | 50,84 | 50,84 | 50,84 | 54 |
13 mar 2024 | 51,60 | 52,53 | 51,60 | 52,26 | 52,26 | 80 |
12 mar 2024 | 52,24 | 52,32 | 51,55 | 52,13 | 52,13 | 68 |
11 mar 2024 | 51,81 | 52,14 | 51,01 | 52,07 | 52,07 | 386 |
08 mar 2024 | 52,60 | 53,22 | 51,95 | 53,07 | 53,07 | 2.753 |
07 mar 2024 | 51,60 | 52,45 | 51,30 | 52,32 | 52,32 | 80 |
06 mar 2024 | 52,70 | 52,70 | 50,98 | 50,98 | 50,98 | 89 |
05 mar 2024 | 53,21 | 53,24 | 52,32 | 52,69 | 52,69 | 170 |
04 mar 2024 | 56,38 | 56,84 | 53,74 | 53,74 | 53,74 | 211 |
01 mar 2024 | 56,82 | 56,98 | 56,21 | 56,96 | 56,96 | 371 |
29 feb 2024 | 56,50 | 56,89 | 56,06 | 56,60 | 56,60 | 81 |
28 feb 2024 | 56,41 | 56,41 | 55,80 | 56,36 | 56,36 | 76 |
27 feb 2024 | 56,00 | 56,50 | 55,74 | 56,40 | 56,40 | 521 |
26 feb 2024 | 56,53 | 56,72 | 55,96 | 55,99 | 55,99 | 225 |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | 57,86 | 58,03 | 57,35 | 57,35 | 57,35 | 291 |
21 feb 2024 | 56,56 | 57,24 | 56,31 | 57,23 | 57,23 | 111 |
20 feb 2024 | 57,68 | 58,22 | 56,90 | 57,05 | 57,05 | 874 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 55,94 | 56,67 | 55,16 | 56,67 | 56,67 | 169 |
15 feb 2024 | 54,44 | 55,94 | 53,64 | 55,51 | 55,51 | 422 |
14 feb 2024 | 53,89 | 54,68 | 52,72 | 52,92 | 52,92 | 254 |
13 feb 2024 | 51,85 | 51,85 | 51,17 | 51,31 | 51,31 | 234 |
12 feb 2024 | 53,28 | 53,79 | 52,70 | 53,47 | 53,47 | 26 |
09 feb 2024 | 52,99 | 53,00 | 52,36 | 52,72 | 52,72 | 94 |
08 feb 2024 | 51,63 | 52,51 | 50,85 | 52,51 | 52,51 | 159 |
07 feb 2024 | 51,70 | 52,03 | 51,42 | 51,98 | 51,98 | 35 |
06 feb 2024 | 51,76 | 52,58 | 51,74 | 52,40 | 52,40 | 944 |
05 feb 2024 | 50,81 | 51,34 | 50,75 | 51,30 | 51,30 | 14 |
02 feb 2024 | 51,99 | 51,99 | 50,89 | 51,60 | 51,60 | 177 |
01 feb 2024 | 50,31 | 51,13 | 50,31 | 51,06 | 51,06 | 1 |
31 gen 2024 | 50,60 | 51,39 | 50,60 | 51,04 | 51,04 | 11 |
30 gen 2024 | 51,52 | 51,94 | 51,22 | 51,44 | 51,44 | 24 |
29 gen 2024 | 51,41 | 52,08 | 51,08 | 51,97 | 51,97 | 14 |
26 gen 2024 | 50,50 | 51,33 | 50,50 | 51,30 | 51,30 | 29 |
25 gen 2024 | 50,76 | 51,04 | 50,34 | 50,64 | 50,64 | 177 |
24 gen 2024 | 52,14 | 52,14 | 51,05 | 51,05 | 51,05 | 68 |
23 gen 2024 | 52,35 | 52,43 | 51,56 | 51,60 | 51,60 | 133 |
22 gen 2024 | 51,12 | 52,35 | 50,58 | 51,57 | 51,57 | 1.624 |
19 gen 2024 | 50,35 | 50,64 | 50,12 | 50,64 | 50,64 | 193 |
18 gen 2024 | 48,62 | 49,53 | 48,62 | 49,03 | 49,03 | 76 |
17 gen 2024 | 48,98 | 49,30 | 48,42 | 48,51 | 48,51 | 688 |
16 gen 2024 | 49,42 | 49,83 | 48,75 | 49,78 | 49,78 | 2.071 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 52,07 | 52,07 | 50,60 | 50,60 | 50,60 | 22 |
11 gen 2024 | 51,85 | 52,15 | 51,50 | 52,09 | 52,09 | 135 |
10 gen 2024 | 52,49 | 52,49 | 52,12 | 52,26 | 52,26 | 103 |
09 gen 2024 | 53,31 | 53,66 | 52,71 | 52,72 | 52,72 | 1.661 |
08 gen 2024 | - | - | - | - | - | - |
05 gen 2024 | 52,55 | 52,71 | 52,55 | 52,65 | 52,65 | 225 |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | 51,26 | 51,50 | 50,28 | 51,30 | 51,30 | 245 |
02 gen 2024 | 51,76 | 52,08 | 51,50 | 52,01 | 52,01 | 53 |
29 dic 2023 | 53,15 | 53,48 | 52,36 | 52,67 | 52,67 | 97 |
28 dic 2023 | 52,00 | 53,22 | 52,00 | 53,19 | 53,19 | 34 |
27 dic 2023 | 52,69 | 52,69 | 52,69 | 52,69 | 52,69 | 149 |
22 dic 2023 | 53,49 | 53,50 | 53,14 | 53,18 | 53,18 | 422 |
21 dic 2023 | 52,81 | 53,35 | 51,82 | 53,35 | 53,35 | 37 |
20 dic 2023 | 51,23 | 52,49 | 51,23 | 52,49 | 52,49 | 71 |
19 dic 2023 | 51,02 | 52,19 | 51,02 | 52,18 | 52,18 | 12 |
18 dic 2023 | 52,08 | 52,08 | 51,19 | 51,66 | 51,66 | 116 |
15 dic 2023 | 52,56 | 52,56 | 51,39 | 51,45 | 51,45 | 99 |
14 dic 2023 | 51,09 | 52,47 | 50,40 | 51,26 | 51,26 | 239 |
13 dic 2023 | 48,63 | 49,02 | 48,63 | 48,92 | 48,92 | 3 |
12 dic 2023 | 48,99 | 49,18 | 48,07 | 49,18 | 49,18 | 19 |
11 dic 2023 | 48,81 | 49,41 | 48,59 | 49,41 | 49,41 | 59 |
*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...