Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 47,05 | 47,10 | 46,45 | 46,75 | 46,75 | 1.368 |
07 mag 2024 | 47,63 | 47,70 | 46,70 | 47,17 | 47,17 | 110 |
03 mag 2024 | 46,50 | 47,20 | 46,45 | 47,22 | 47,22 | 722 |
02 mag 2024 | 45,03 | 46,70 | 45,30 | 46,30 | 46,30 | 106.249 |
01 mag 2024 | 43,58 | 43,58 | 43,58 | 43,58 | 43,58 | - |
30 apr 2024 | 44,45 | 45,35 | 43,00 | 43,58 | 43,58 | 1.508 |
29 apr 2024 | 43,22 | 43,35 | 43,00 | 43,17 | 43,17 | 8.249 |
26 apr 2024 | 42,40 | 43,10 | 42,55 | 42,90 | 42,90 | 853 |
25 apr 2024 | 42,85 | 43,05 | 42,15 | 42,55 | 42,55 | 1.019 |
24 apr 2024 | 42,85 | 43,15 | 42,85 | 42,80 | 42,80 | 2.036 |
23 apr 2024 | 42,25 | 42,80 | 42,40 | 42,60 | 42,60 | 353 |
22 apr 2024 | 42,10 | 42,40 | 42,00 | 42,20 | 42,20 | 1.303 |
19 apr 2024 | 41,88 | 41,95 | 41,70 | 41,92 | 41,92 | 1.840 |
18 apr 2024 | 41,83 | 42,05 | 41,64 | 41,58 | 41,58 | 1.725 |
17 apr 2024 | 41,38 | 42,05 | 41,50 | 41,53 | 41,53 | 1.719 |
16 apr 2024 | 41,47 | 41,75 | 41,40 | 41,58 | 41,58 | 795 |
15 apr 2024 | 41,83 | 42,10 | 41,70 | 41,83 | 41,83 | 1.850 |
12 apr 2024 | 41,92 | 42,10 | 41,65 | 41,88 | 41,88 | 3.895 |
11 apr 2024 | 41,67 | 42,15 | 41,90 | 41,83 | 41,83 | 3.503 |
10 apr 2024 | 41,47 | 41,80 | 41,20 | 41,63 | 41,63 | 4.873 |
09 apr 2024 | 41,88 | 41,95 | 41,65 | 41,72 | 41,72 | 1.545 |
08 apr 2024 | 42,10 | 42,35 | 41,95 | 42,10 | 42,10 | 983 |
05 apr 2024 | 42,00 | 42,30 | 42,10 | 42,05 | 42,05 | 4.852 |
04 apr 2024 | 42,10 | 42,40 | 42,02 | 42,20 | 42,20 | 3.454 |
03 apr 2024 | 42,20 | 42,20 | 41,75 | 42,00 | 42,00 | 84.421 |
02 apr 2024 | 42,35 | 42,60 | 42,10 | 42,15 | 42,15 | 1.739 |
28 mar 2024 | 42,68 | 42,68 | 42,38 | 42,40 | 42,40 | 1.905 |
27 mar 2024 | 42,46 | 42,88 | 42,30 | 42,50 | 42,50 | 82.714 |
26 mar 2024 | 42,42 | 42,76 | 42,32 | 42,31 | 42,31 | 2.242 |
25 mar 2024 | 41,78 | 42,48 | 41,68 | 42,40 | 42,40 | 31.950 |
22 mar 2024 | 42,17 | 42,02 | 41,64 | 42,11 | 42,11 | 218 |
21 mar 2024 | 41,98 | 42,20 | 41,84 | 42,01 | 42,01 | 4.235 |
20 mar 2024 | 41,68 | 42,08 | 41,58 | 41,80 | 41,80 | 1.167 |
19 mar 2024 | 42,15 | 42,06 | 41,86 | 41,94 | 41,94 | 1.879 |
18 mar 2024 | 42,23 | 42,42 | 41,98 | 42,29 | 42,29 | 4.340 |
15 mar 2024 | 42,50 | 42,62 | 42,20 | 42,37 | 42,37 | 5.183 |
14 mar 2024 | 42,62 | 42,62 | 42,26 | 42,15 | 42,15 | 838 |
13 mar 2024 | 42,87 | 43,00 | 42,42 | 42,68 | 42,68 | 3.354 |
12 mar 2024 | 41,90 | 42,86 | 41,74 | 42,89 | 42,89 | 4.754 |
11 mar 2024 | 41,12 | 41,94 | 41,06 | 41,92 | 41,92 | 3.668 |
08 mar 2024 | 41,18 | 41,40 | 40,95 | 41,00 | 41,00 | 2.377 |
07 mar 2024 | 41,12 | 41,24 | 40,94 | 41,21 | 41,21 | 4.154 |
06 mar 2024 | 42,01 | 41,96 | 41,44 | 41,55 | 41,55 | 3.313 |
05 mar 2024 | 41,92 | 41,98 | 41,54 | 41,57 | 41,57 | 1.764 |
04 mar 2024 | 42,27 | 42,46 | 41,98 | 42,21 | 42,21 | 2.681 |
01 mar 2024 | 43,77 | 43,88 | 42,26 | 42,48 | 42,48 | 127.245 |
29 feb 2024 | 44,02 | 44,68 | 43,60 | 43,93 | 43,93 | 16.426 |
28 feb 2024 | 43,50 | 44,08 | 43,44 | 43,71 | 43,71 | 3.659 |
27 feb 2024 | 43,65 | 43,58 | 42,44 | 43,48 | 43,48 | 962 |
26 feb 2024 | 43,77 | 43,90 | 43,54 | 43,71 | 43,71 | 2.575 |
23 feb 2024 | 44,10 | 43,92 | 43,77 | 43,81 | 43,81 | 5.165 |
22 feb 2024 | 43,97 | 44,24 | 43,50 | 44,04 | 44,04 | 1.066 |
21 feb 2024 | 43,50 | 44,12 | 43,50 | 43,69 | 43,69 | 9.340 |
20 feb 2024 | 44,12 | 43,86 | 43,32 | 43,93 | 43,93 | 9.487 |
19 feb 2024 | 44,12 | 44,32 | 43,74 | 44,30 | 44,30 | 72.923 |
16 feb 2024 | 43,34 | 44,77 | 43,65 | 44,30 | 44,30 | 14.578 |
15 feb 2024 | 44,51 | 44,70 | 43,40 | 43,95 | 43,95 | 3.268 |
14 feb 2024 | 43,87 | 44,64 | 44,40 | 44,49 | 44,49 | 1.709 |
13 feb 2024 | 44,65 | 44,58 | 43,30 | 43,54 | 43,54 | 3.692 |
12 feb 2024 | 44,08 | 44,76 | 44,20 | 44,32 | 44,32 | 1.119 |
09 feb 2024 | 44,61 | 44,56 | 43,80 | 44,36 | 44,36 | 9.330 |
08 feb 2024 | 45,27 | 45,50 | 44,40 | 44,47 | 44,47 | 4.630 |
07 feb 2024 | 45,08 | 45,52 | 45,12 | 45,33 | 45,33 | 2.383 |
06 feb 2024 | 45,14 | 45,40 | 45,08 | 45,16 | 45,16 | 2.807 |
05 feb 2024 | 45,31 | 45,54 | 45,00 | 45,41 | 45,41 | 3.731 |
02 feb 2024 | 46,09 | 45,88 | 45,00 | 45,70 | 45,70 | 2.486 |
01 feb 2024 | 48,41 | 48,10 | 45,60 | 45,98 | 45,98 | 6.071 |
31 gen 2024 | 48,04 | 48,36 | 48,12 | 48,22 | 48,22 | 2.095 |
30 gen 2024 | 48,08 | 48,60 | 48,39 | 48,55 | 48,55 | 322 |
29 gen 2024 | 47,75 | 47,98 | 47,50 | 47,83 | 47,83 | 892 |
26 gen 2024 | 47,40 | 47,87 | 47,34 | 47,73 | 47,73 | 51.848 |
25 gen 2024 | 47,17 | 47,22 | 46,90 | 47,24 | 47,24 | 402 |
24 gen 2024 | 47,46 | 47,44 | 47,20 | 47,48 | 47,48 | 1.267 |
23 gen 2024 | 48,24 | 48,16 | 47,16 | 47,20 | 47,20 | 3.635 |
22 gen 2024 | 48,14 | 48,60 | 47,96 | 48,38 | 48,38 | 1.794 |
19 gen 2024 | 48,22 | 48,38 | 47,86 | 47,95 | 47,95 | 3.403 |
18 gen 2024 | 47,20 | 48,16 | 47,44 | 47,93 | 47,93 | 2.193 |
17 gen 2024 | 47,44 | 47,64 | 46,62 | 46,83 | 46,83 | 22.429 |
16 gen 2024 | 48,00 | 48,00 | 47,68 | 47,71 | 47,71 | 30.912 |
15 gen 2024 | 48,32 | 48,66 | 48,02 | 48,59 | 48,59 | 2.916 |
12 gen 2024 | 47,52 | 48,52 | 47,36 | 48,12 | 48,12 | 1.059 |
11 gen 2024 | 47,30 | 47,94 | 47,30 | 47,20 | 47,20 | 739 |
10 gen 2024 | 48,10 | 48,10 | 47,02 | 47,30 | 47,30 | 13.710 |
09 gen 2024 | 47,79 | 48,18 | 47,06 | 47,58 | 47,58 | 4.692 |
08 gen 2024 | 46,81 | 47,66 | 46,42 | 47,22 | 47,22 | 3.007 |
05 gen 2024 | 46,46 | 46,90 | 46,36 | 46,54 | 46,54 | 1.657 |
04 gen 2024 | 46,68 | 46,98 | 46,52 | 46,81 | 46,81 | 2.120 |
03 gen 2024 | 47,32 | 47,34 | 46,50 | 46,68 | 46,68 | 4.877 |
02 gen 2024 | 48,83 | 48,98 | 47,38 | 47,65 | 47,65 | 3.317 |
29 dic 2023 | 48,69 | 48,90 | 48,64 | 48,79 | 48,79 | 286 |
28 dic 2023 | 48,61 | 48,96 | 48,66 | 48,79 | 48,79 | 883 |
27 dic 2023 | 48,20 | 48,82 | 48,28 | 48,71 | 48,71 | 1.342 |
22 dic 2023 | 48,61 | 48,62 | 47,20 | 48,38 | 48,38 | 41.507 |
21 dic 2023 | 49,37 | 49,04 | 48,46 | 49,03 | 49,03 | 526 |
20 dic 2023 | 49,09 | 49,18 | 47,62 | 48,85 | 48,85 | 3.594 |
19 dic 2023 | 49,38 | 50,45 | 48,94 | 49,44 | 49,44 | 4.996 |
18 dic 2023 | 48,90 | 49,36 | 48,40 | 49,22 | 49,22 | 3.803 |
15 dic 2023 | 48,24 | 49,34 | 48,56 | 49,13 | 49,13 | 6.688 |
14 dic 2023 | 48,67 | 49,48 | 48,30 | 48,98 | 48,98 | 5.397 |
13 dic 2023 | 47,44 | 48,18 | 47,78 | 47,73 | 47,73 | 907 |
*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...