Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 46,50 | 46,50 | 45,75 | 46,06 | 46,06 | 25 |
25 apr 2024 | 45,00 | 46,06 | 45,00 | 45,57 | 45,57 | 76 |
24 apr 2024 | 45,95 | 46,71 | 45,95 | 46,37 | 46,37 | 26 |
23 apr 2024 | 44,98 | 45,84 | 44,13 | 45,75 | 45,75 | 856 |
22 apr 2024 | 45,48 | 45,48 | 44,19 | 44,53 | 44,53 | 583 |
19 apr 2024 | 43,75 | 43,92 | 43,70 | 43,92 | 43,92 | 5 |
18 apr 2024 | 43,82 | 44,83 | 43,41 | 44,13 | 44,13 | 509 |
17 apr 2024 | 44,20 | 44,64 | 43,97 | 44,04 | 44,04 | 18 |
16 apr 2024 | 45,37 | 45,37 | 43,94 | 44,73 | 44,73 | 389 |
15 apr 2024 | 47,51 | 47,54 | 46,63 | 46,96 | 46,96 | 971 |
12 apr 2024 | 49,50 | 49,83 | 48,37 | 48,37 | 48,37 | 15 |
11 apr 2024 | 49,52 | 50,22 | 49,39 | 49,85 | 49,85 | 50 |
10 apr 2024 | 49,45 | 50,00 | 48,50 | 49,71 | 49,71 | 124 |
09 apr 2024 | 49,54 | 50,41 | 48,92 | 50,41 | 50,41 | 449 |
08 apr 2024 | 48,76 | 49,06 | 48,02 | 48,97 | 48,97 | 142 |
05 apr 2024 | 48,96 | 48,96 | 47,87 | 48,54 | 48,54 | 300 |
04 apr 2024 | 49,23 | 49,43 | 49,16 | 49,23 | 49,23 | 51 |
03 apr 2024 | 48,19 | 48,37 | 48,19 | 48,37 | 48,37 | 927 |
02 apr 2024 | 47,80 | 48,55 | 47,80 | 48,29 | 48,29 | 198 |
28 mar 2024 | 48,74 | 49,73 | 48,16 | 48,74 | 48,74 | 455 |
27 mar 2024 | 49,63 | 49,99 | 48,50 | 48,56 | 48,56 | 199 |
26 mar 2024 | 48,23 | 49,73 | 47,74 | 49,73 | 49,73 | 664 |
25 mar 2024 | 48,83 | 49,29 | 48,25 | 48,25 | 48,25 | 165 |
22 mar 2024 | 50,30 | 50,72 | 49,35 | 49,58 | 49,58 | 155 |
21 mar 2024 | 51,82 | 51,82 | 51,12 | 51,13 | 51,13 | 1.266 |
20 mar 2024 | 51,25 | 51,89 | 50,71 | 51,81 | 51,81 | 122 |
19 mar 2024 | 51,65 | 51,65 | 50,57 | 50,98 | 50,98 | 652 |
18 mar 2024 | 50,00 | 50,87 | 49,73 | 50,87 | 50,87 | 911 |
15 mar 2024 | 50,61 | 51,57 | 49,70 | 50,74 | 50,74 | 571 |
14 mar 2024 | 53,19 | 53,19 | 51,46 | 51,46 | 51,46 | 3.474 |
13 mar 2024 | 53,38 | 53,73 | 52,67 | 53,49 | 53,49 | 152 |
12 mar 2024 | 54,74 | 54,74 | 54,03 | 54,09 | 54,09 | 39 |
11 mar 2024 | 53,88 | 54,80 | 53,20 | 54,66 | 54,66 | 274 |
08 mar 2024 | 55,34 | 55,93 | 54,71 | 55,22 | 55,22 | 52 |
07 mar 2024 | 54,67 | 55,26 | 53,99 | 55,16 | 55,16 | 447 |
06 mar 2024 | 56,05 | 56,58 | 54,56 | 54,56 | 54,56 | 475 |
05 mar 2024 | 59,40 | 59,40 | 55,79 | 55,82 | 55,82 | 106 |
04 mar 2024 | 58,71 | 59,44 | 58,04 | 59,18 | 59,18 | 83 |
01 mar 2024 | 58,46 | 58,92 | 57,17 | 58,35 | 58,35 | 3.038 |
29 feb 2024 | 57,73 | 59,03 | 57,73 | 59,03 | 59,03 | 47 |
28 feb 2024 | 56,24 | 56,78 | 55,26 | 56,78 | 56,78 | 135 |
27 feb 2024 | 55,97 | 57,00 | 55,97 | 56,09 | 56,09 | 56 |
26 feb 2024 | 55,00 | 56,49 | 54,94 | 56,10 | 56,10 | 325 |
23 feb 2024 | 55,03 | 55,56 | 54,76 | 55,56 | 55,56 | 456 |
22 feb 2024 | 55,35 | 55,42 | 55,35 | 55,42 | 55,42 | 71 |
21 feb 2024 | 55,43 | 57,00 | 53,46 | 54,08 | 54,08 | 1.585 |
20 feb 2024 | 59,50 | 59,50 | 57,92 | 58,66 | 58,66 | 552 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 59,09 | 59,97 | 58,79 | 59,93 | 59,93 | 3.733 |
15 feb 2024 | 60,64 | 61,77 | 60,08 | 60,35 | 60,35 | 142 |
14 feb 2024 | 60,33 | 60,65 | 59,28 | 60,54 | 60,54 | 93 |
13 feb 2024 | 57,58 | 60,27 | 57,45 | 58,98 | 58,98 | 670 |
12 feb 2024 | 61,69 | 61,98 | 59,99 | 60,29 | 60,29 | 575 |
09 feb 2024 | 59,24 | 60,72 | 59,04 | 60,06 | 60,06 | 716 |
08 feb 2024 | 53,82 | 57,47 | 53,71 | 57,18 | 57,18 | 717 |
07 feb 2024 | 57,86 | 57,86 | 57,16 | 57,40 | 57,40 | 54 |
06 feb 2024 | 57,65 | 57,65 | 55,49 | 55,69 | 55,69 | 606 |
05 feb 2024 | 56,06 | 56,30 | 54,75 | 55,97 | 55,97 | 84 |
02 feb 2024 | 56,53 | 56,70 | 55,73 | 56,67 | 56,67 | 34 |
01 feb 2024 | 55,72 | 56,00 | 54,89 | 54,89 | 54,89 | 2.750 |
31 gen 2024 | 58,37 | 58,37 | 55,66 | 56,34 | 56,34 | 116 |
30 gen 2024 | 58,12 | 58,17 | 56,94 | 57,66 | 57,66 | 1.533 |
29 gen 2024 | 56,40 | 57,86 | 56,07 | 57,51 | 57,51 | 1.543 |
26 gen 2024 | 55,72 | 55,79 | 54,57 | 54,59 | 54,59 | 28 |
25 gen 2024 | 56,80 | 56,80 | 54,74 | 54,74 | 54,74 | 1.499 |
24 gen 2024 | 55,94 | 56,70 | 55,04 | 55,98 | 55,98 | 108 |
23 gen 2024 | 55,87 | 55,87 | 54,22 | 54,49 | 54,49 | 105 |
22 gen 2024 | 55,72 | 56,15 | 54,42 | 54,77 | 54,77 | 1.237 |
19 gen 2024 | 55,29 | 55,76 | 54,08 | 54,64 | 54,64 | 75 |
18 gen 2024 | 55,35 | 55,35 | 54,07 | 54,32 | 54,32 | 190 |
17 gen 2024 | 53,65 | 53,74 | 52,61 | 53,44 | 53,44 | 144 |
16 gen 2024 | 54,65 | 55,32 | 54,04 | 54,15 | 54,15 | 256 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 55,00 | 55,40 | 54,10 | 54,53 | 54,53 | 617 |
11 gen 2024 | 54,48 | 55,14 | 53,36 | 53,90 | 53,90 | 429 |
10 gen 2024 | 55,18 | 55,20 | 52,94 | 53,44 | 53,44 | 340 |
09 gen 2024 | 52,53 | 54,97 | 52,53 | 54,85 | 54,85 | 513 |
08 gen 2024 | 51,67 | 52,53 | 51,67 | 52,53 | 52,53 | 52 |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | 52,93 | 52,94 | 52,59 | 52,66 | 52,66 | 288 |
03 gen 2024 | 54,10 | 54,51 | 52,94 | 53,11 | 53,11 | 554 |
02 gen 2024 | 56,26 | 56,38 | 54,89 | 55,08 | 55,08 | 326 |
29 dic 2023 | 58,12 | 58,22 | 56,73 | 57,26 | 57,26 | 470 |
28 dic 2023 | 58,49 | 58,92 | 58,12 | 58,16 | 58,16 | 100 |
27 dic 2023 | 58,33 | 58,33 | 58,33 | 58,33 | 58,33 | 83 |
22 dic 2023 | 61,08 | 61,08 | 58,90 | 59,75 | 59,75 | 190 |
21 dic 2023 | 58,90 | 58,90 | 57,66 | 58,40 | 58,40 | 72 |
20 dic 2023 | 58,70 | 59,52 | 57,78 | 59,52 | 59,52 | 362 |
19 dic 2023 | 59,29 | 59,35 | 58,64 | 58,95 | 58,95 | 20.801 |
18 dic 2023 | 58,98 | 59,13 | 58,15 | 58,99 | 58,99 | 315 |
15 dic 2023 | 58,83 | 59,60 | 58,41 | 58,60 | 58,60 | 202 |
14 dic 2023 | 58,01 | 59,41 | 57,61 | 57,92 | 57,92 | 142 |
13 dic 2023 | 57,70 | 57,70 | 56,36 | 56,40 | 56,40 | 121 |
12 dic 2023 | 57,12 | 57,84 | 56,68 | 57,09 | 57,09 | 417 |
11 dic 2023 | 56,83 | 57,00 | 56,36 | 56,87 | 56,87 | 101 |
08 dic 2023 | 55,50 | 56,64 | 55,50 | 56,56 | 56,56 | 309 |
07 dic 2023 | 55,48 | 55,82 | 54,31 | 55,72 | 55,72 | 1.606 |
06 dic 2023 | 56,92 | 57,62 | 56,21 | 56,39 | 56,39 | 346 |
05 dic 2023 | 55,78 | 56,21 | 55,78 | 56,20 | 56,20 | 349 |
04 dic 2023 | 56,19 | 56,67 | 55,57 | 56,12 | 56,12 | 316 |
*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...