Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 50,05 | 51,15 | 50,15 | 50,79 | 50,79 | 107.868 |
02 mag 2024 | 50,07 | 50,45 | 49,84 | 50,07 | 50,07 | 16.683 |
01 mag 2024 | 49,92 | 49,92 | 49,92 | 49,92 | 49,92 | - |
30 apr 2024 | 49,41 | 50,15 | 49,22 | 49,92 | 49,92 | 35.912 |
29 apr 2024 | 48,90 | 49,52 | 49,22 | 49,29 | 49,29 | 8.206 |
26 apr 2024 | 48,65 | 49,42 | 48,96 | 49,24 | 49,24 | 40.715 |
25 apr 2024 | 50,25 | 49,78 | 48,38 | 48,66 | 48,66 | 47.115 |
24 apr 2024 | 52,90 | 53,30 | 49,94 | 50,45 | 50,45 | 55.588 |
23 apr 2024 | 51,50 | 52,90 | 51,45 | 52,90 | 52,90 | 31.306 |
22 apr 2024 | 49,48 | 51,50 | 49,78 | 51,38 | 51,38 | 18.138 |
19 apr 2024 | 49,72 | 50,05 | 49,40 | 49,83 | 49,83 | 3.300 |
18 apr 2024 | 49,34 | 49,74 | 48,70 | 49,15 | 49,15 | 11.207 |
17 apr 2024 | 49,19 | 49,18 | 48,64 | 49,03 | 49,03 | 18.812 |
16 apr 2024 | 49,60 | 49,38 | 48,98 | 49,29 | 49,29 | 2.083 |
15 apr 2024 | 49,26 | 49,98 | 49,38 | 49,42 | 49,42 | 5.093 |
12 apr 2024 | 48,83 | 50,10 | 49,04 | 49,44 | 49,44 | 8.617 |
11 apr 2024 | 50,00 | 49,84 | 48,58 | 49,19 | 49,19 | 22.088 |
10 apr 2024 | 49,44 | 50,00 | 49,02 | 49,38 | 49,38 | 8.559 |
09 apr 2024 | 49,96 | 49,80 | 49,18 | 49,63 | 49,63 | 7.106 |
08 apr 2024 | 49,48 | 50,00 | 48,62 | 49,81 | 49,81 | 23.403 |
05 apr 2024 | 49,76 | 49,38 | 48,56 | 48,68 | 48,68 | 19.152 |
04 apr 2024 | 50,40 | 50,65 | 49,80 | 49,92 | 49,92 | 5.722 |
03 apr 2024 | 50,67 | 50,97 | 50,00 | 50,55 | 50,55 | 6.340 |
02 apr 2024 | 50,99 | 51,35 | 50,60 | 50,94 | 50,94 | 3.011 |
28 mar 2024 | 51,69 | 51,80 | 51,06 | 51,46 | 51,46 | 56.154 |
27 mar 2024 | 51,40 | 52,20 | 51,58 | 51,83 | 51,83 | 23.991 |
26 mar 2024 | 52,28 | 52,18 | 51,20 | 51,60 | 51,60 | 36.087 |
25 mar 2024 | 52,17 | 52,40 | 51,98 | 52,18 | 52,18 | 7.197 |
22 mar 2024 | 51,47 | 52,48 | 51,18 | 52,40 | 52,40 | 11.308 |
21 mar 2024 | 51,00 | 51,58 | 51,16 | 51,36 | 51,36 | 4.971 |
20 mar 2024 | 51,10 | 51,52 | 50,86 | 51,36 | 51,36 | 3.039 |
19 mar 2024 | 51,92 | 51,86 | 50,42 | 51,40 | 51,40 | 10.558 |
18 mar 2024 | 52,68 | 53,12 | 51,90 | 52,29 | 52,29 | 11.941 |
15 mar 2024 | 52,78 | 53,20 | 52,66 | 52,87 | 52,87 | 5.802 |
14 mar 2024 | 53,00 | 53,00 | 52,64 | 53,00 | 53,00 | 5.617 |
13 mar 2024 | 52,94 | 53,40 | 52,84 | 53,19 | 53,19 | 6.545 |
12 mar 2024 | 52,80 | 53,08 | 52,50 | 52,67 | 52,67 | 1.321 |
11 mar 2024 | 52,90 | 52,94 | 52,46 | 52,90 | 52,90 | 7.383 |
08 mar 2024 | 52,65 | 53,04 | 52,32 | 53,04 | 53,04 | 4.336 |
07 mar 2024 | 51,48 | 52,80 | 51,90 | 52,33 | 52,33 | 3.528 |
06 mar 2024 | 51,69 | 51,96 | 51,38 | 51,75 | 51,75 | 4.894 |
05 mar 2024 | 51,71 | 51,98 | 51,54 | 51,63 | 51,63 | 1.745 |
04 mar 2024 | 52,10 | 52,16 | 51,66 | 52,06 | 52,06 | 3.853 |
01 mar 2024 | 51,78 | 52,20 | 51,10 | 51,76 | 51,76 | 6.064 |
29 feb 2024 | 50,71 | 51,90 | 50,74 | 51,65 | 51,65 | 24.540 |
28 feb 2024 | 51,06 | 51,30 | 50,58 | 51,01 | 51,01 | 4.797 |
27 feb 2024 | 51,84 | 51,90 | 50,80 | 50,94 | 50,94 | 4.596 |
26 feb 2024 | 52,87 | 53,24 | 51,28 | 51,38 | 51,38 | 17.234 |
23 feb 2024 | 51,91 | 52,88 | 51,98 | 52,48 | 52,48 | 25.730 |
22 feb 2024 | 52,16 | 52,94 | 51,16 | 51,58 | 51,58 | 238.673 |
21 feb 2024 | 51,48 | 52,20 | 51,48 | 52,02 | 52,02 | 114.505 |
20 feb 2024 | 50,78 | 52,36 | 51,30 | 51,90 | 51,90 | 8.887 |
19 feb 2024 | 51,00 | 51,28 | 50,48 | 51,05 | 51,05 | 1.571 |
16 feb 2024 | 50,89 | 51,16 | 50,68 | 50,89 | 50,89 | 2.022 |
15 feb 2024 | 50,19 | 50,90 | 50,40 | 50,49 | 50,49 | 11.224 |
14 feb 2024 | 50,33 | 50,58 | 50,28 | 50,38 | 50,38 | 795 |
13 feb 2024 | 50,90 | 50,80 | 49,88 | 50,16 | 50,16 | 1.253 |
12 feb 2024 | 50,76 | 50,78 | 50,38 | 50,63 | 50,63 | 2.816 |
09 feb 2024 | 50,42 | 50,70 | 50,18 | 50,38 | 50,38 | 1.036 |
08 feb 2024 | 50,60 | 50,78 | 49,98 | 50,40 | 50,40 | 4.879 |
07 feb 2024 | 51,22 | 51,16 | 50,54 | 50,67 | 50,67 | 2.480 |
06 feb 2024 | 50,92 | 51,24 | 50,76 | 50,93 | 50,93 | 6.477 |
05 feb 2024 | 50,83 | 50,82 | 50,20 | 50,72 | 50,72 | 3.228 |
02 feb 2024 | 51,27 | 51,40 | 50,64 | 51,06 | 51,06 | 1.567 |
01 feb 2024 | 51,17 | 51,60 | 50,54 | 50,94 | 50,94 | 3.738 |
31 gen 2024 | 50,83 | 51,46 | 50,58 | 51,30 | 51,30 | 3.248 |
30 gen 2024 | 50,89 | 50,98 | 50,56 | 50,89 | 50,89 | 3.045 |
29 gen 2024 | 51,00 | 50,90 | 50,46 | 50,74 | 50,74 | 8.620 |
26 gen 2024 | 50,03 | 51,04 | 50,00 | 50,83 | 50,83 | 6.817 |
25 gen 2024 | 49,76 | 50,12 | 49,43 | 49,90 | 49,90 | 2.196 |
24 gen 2024 | 49,49 | 50,10 | 49,67 | 49,85 | 49,85 | 12.681 |
23 gen 2024 | 49,49 | 49,82 | 49,09 | 49,81 | 49,81 | 15.545 |
22 gen 2024 | 49,99 | 50,08 | 49,17 | 49,53 | 49,53 | 3.892 |
19 gen 2024 | 49,84 | 49,94 | 49,39 | 49,86 | 49,86 | 4.719 |
18 gen 2024 | 50,25 | 50,28 | 48,91 | 49,74 | 49,74 | 15.493 |
17 gen 2024 | 50,12 | 50,66 | 49,81 | 50,35 | 50,35 | 19.700 |
16 gen 2024 | 49,76 | 50,16 | 49,45 | 50,04 | 50,04 | 8.359 |
15 gen 2024 | 51,08 | 51,18 | 49,94 | 50,38 | 50,38 | 17.765 |
12 gen 2024 | 49,01 | 51,04 | 49,38 | 50,78 | 50,78 | 91.687 |
11 gen 2024 | 49,19 | 49,95 | 49,15 | 49,26 | 49,26 | 220.702 |
10 gen 2024 | 48,84 | 49,10 | 48,48 | 49,06 | 49,06 | 103.215 |
09 gen 2024 | 48,20 | 48,90 | 48,22 | 48,76 | 48,76 | 8.912 |
08 gen 2024 | 47,78 | 48,35 | 47,57 | 47,88 | 47,88 | 2.722 |
05 gen 2024 | 48,57 | 48,20 | 47,30 | 47,71 | 47,71 | 18.960 |
04 gen 2024 | 48,02 | 48,64 | 48,00 | 48,20 | 48,20 | 4.302 |
03 gen 2024 | 49,15 | 49,25 | 47,84 | 47,97 | 47,97 | 11.387 |
02 gen 2024 | 48,72 | 49,32 | 48,79 | 49,15 | 49,15 | 10.048 |
29 dic 2023 | 48,40 | 49,06 | 48,34 | 49,04 | 49,04 | 11.502 |
28 dic 2023 | 48,15 | 48,50 | 48,18 | 48,36 | 48,36 | 14.829 |
27 dic 2023 | 48,26 | 48,54 | 48,08 | 48,20 | 48,20 | 5.057 |
22 dic 2023 | 48,24 | 48,35 | 47,97 | 48,13 | 48,13 | 6.357 |
21 dic 2023 | 47,67 | 48,50 | 47,74 | 48,15 | 48,15 | 15.696 |
20 dic 2023 | 48,11 | 48,25 | 47,48 | 47,59 | 47,59 | 12.863 |
19 dic 2023 | 47,76 | 48,10 | 47,67 | 47,94 | 47,94 | 18.068 |
18 dic 2023 | 47,65 | 47,90 | 47,53 | 47,73 | 47,73 | 3.421 |
15 dic 2023 | 47,34 | 48,32 | 47,57 | 48,21 | 48,21 | 20.298 |
14 dic 2023 | 47,09 | 47,87 | 46,95 | 47,31 | 47,31 | 5.145 |
13 dic 2023 | 47,13 | 47,39 | 46,76 | 46,94 | 46,94 | 3.941 |
12 dic 2023 | 46,90 | 47,55 | 46,76 | 47,38 | 47,38 | 7.194 |
11 dic 2023 | 46,49 | 47,65 | 46,56 | 46,90 | 46,90 | 7.974 |
*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...