Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 52,12 | 52,32 | 52,22 | 52,32 | 52,32 | - |
07 mag 2024 | 51,73 | 51,95 | 51,77 | 51,95 | 51,95 | 4 |
03 mag 2024 | 51,06 | 51,15 | 51,01 | 51,04 | 51,04 | 304 |
02 mag 2024 | 51,03 | 51,03 | 50,83 | 50,87 | 50,87 | 106 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 51,56 | 51,56 | 51,14 | 51,18 | 51,18 | 3 |
29 apr 2024 | 51,71 | 51,75 | 51,49 | 51,49 | 51,49 | 4 |
26 apr 2024 | 51,21 | 51,59 | 51,23 | 51,46 | 51,46 | 1.876 |
25 apr 2024 | 51,27 | 51,25 | 50,83 | 50,83 | 50,83 | 7 |
24 apr 2024 | 51,87 | 51,66 | 51,32 | 51,32 | 51,32 | 101 |
23 apr 2024 | 51,13 | 51,19 | 51,11 | 51,19 | 51,19 | 2 |
22 apr 2024 | 50,80 | 50,83 | 50,67 | 50,77 | 50,77 | 2 |
19 apr 2024 | 50,14 | 50,49 | 50,43 | 50,43 | 50,43 | 1 |
18 apr 2024 | 50,53 | 50,58 | 50,33 | 50,58 | 50,58 | 4.002 |
17 apr 2024 | 50,34 | 50,44 | 50,37 | 50,44 | 50,44 | 1 |
16 apr 2024 | 50,29 | 50,58 | 50,27 | 50,27 | 50,27 | 12 |
15 apr 2024 | 51,11 | 51,47 | 51,09 | 51,09 | 51,09 | 12 |
12 apr 2024 | 51,40 | 51,44 | 50,76 | 50,76 | 50,76 | 20.017 |
11 apr 2024 | 51,17 | 51,22 | 50,88 | 50,88 | 50,88 | 549 |
10 apr 2024 | 51,47 | 51,55 | 51,47 | 51,55 | 51,55 | 1.775 |
09 apr 2024 | 51,60 | 51,49 | 51,04 | 51,04 | 51,04 | 20.007 |
08 apr 2024 | 51,24 | 51,61 | 51,29 | 51,61 | 51,61 | 3 |
05 apr 2024 | 51,14 | 51,22 | 51,00 | 51,22 | 51,22 | 92 |
04 apr 2024 | 51,74 | 51,85 | 51,78 | 51,85 | 51,85 | 366 |
03 apr 2024 | 51,56 | 51,70 | 51,56 | 51,69 | 51,69 | 1 |
02 apr 2024 | 52,19 | 52,28 | 51,50 | 51,50 | 51,50 | 212 |
28 mar 2024 | 51,97 | 51,99 | 51,89 | 51,89 | 51,89 | 3 |
27 mar 2024 | 51,70 | 51,89 | 51,75 | 51,88 | 51,88 | 8 |
26 mar 2024 | 51,51 | 51,68 | 51,45 | 51,62 | 51,62 | 5 |
25 mar 2024 | 51,42 | 51,50 | 51,24 | 51,47 | 51,47 | 3 |
22 mar 2024 | 51,22 | 51,32 | 51,27 | 51,32 | 51,32 | 1 |
21 mar 2024 | 51,42 | 51,46 | 51,25 | 51,39 | 51,39 | 120 |
20 mar 2024 | 50,71 | 50,77 | 50,77 | 50,77 | 50,77 | - |
19 mar 2024 | 50,61 | 50,82 | 50,62 | 50,82 | 50,82 | 6 |
18 mar 2024 | 50,73 | 50,82 | 50,60 | 50,65 | 50,65 | 3 |
15 mar 2024 | 50,74 | 50,75 | 50,75 | 50,75 | 50,75 | 1 |
14 mar 2024 | 51,05 | 51,14 | 50,80 | 50,80 | 50,80 | 52 |
13 mar 2024 | 50,84 | 50,84 | 50,84 | 50,84 | 50,84 | - |
12 mar 2024 | 50,47 | 50,51 | 50,36 | 50,36 | 50,36 | 39 |
11 mar 2024 | 50,11 | 50,19 | 50,15 | 50,19 | 50,19 | 1 |
08 mar 2024 | 50,64 | 50,71 | 50,57 | 50,57 | 50,57 | 1 |
07 mar 2024 | 49,97 | 50,68 | 50,02 | 50,68 | 50,68 | 206 |
06 mar 2024 | 49,90 | 50,16 | 49,97 | 50,13 | 50,13 | 26 |
05 mar 2024 | 49,94 | 50,03 | 49,88 | 49,88 | 49,88 | 632 |
04 mar 2024 | 50,00 | 50,02 | 49,97 | 49,97 | 49,97 | 2 |
01 mar 2024 | 49,99 | 50,02 | 49,83 | 49,97 | 49,97 | 1 |
29 feb 2024 | 49,85 | 49,87 | 49,82 | 49,82 | 49,82 | - |
28 feb 2024 | 49,83 | 49,87 | 49,69 | 49,74 | 49,74 | 2 |
27 feb 2024 | 49,61 | 49,90 | 49,66 | 49,90 | 49,90 | 16.596 |
26 feb 2024 | 49,69 | 49,73 | 49,67 | 49,69 | 49,69 | 2 |
23 feb 2024 | 49,69 | 49,85 | 49,67 | 49,81 | 49,81 | 104 |
22 feb 2024 | 49,49 | 49,65 | 49,57 | 49,65 | 49,65 | - |
21 feb 2024 | 48,89 | 48,97 | 48,97 | 48,97 | 48,97 | - |
20 feb 2024 | 48,86 | 48,83 | 48,81 | 48,81 | 48,81 | 1 |
19 feb 2024 | 48,78 | 48,90 | 48,79 | 48,90 | 48,90 | 2 |
16 feb 2024 | 48,97 | 49,03 | 49,00 | 49,03 | 49,03 | - |
15 feb 2024 | 48,70 | 48,76 | 48,67 | 48,68 | 48,68 | 18 |
14 feb 2024 | 48,20 | 48,44 | 48,21 | 48,44 | 48,44 | - |
13 feb 2024 | 48,57 | 48,59 | 48,08 | 48,08 | 48,08 | 1 |
12 feb 2024 | 48,56 | 48,68 | 48,56 | 48,68 | 48,68 | 26 |
09 feb 2024 | 48,50 | 48,51 | 48,40 | 48,44 | 48,44 | 3 |
08 feb 2024 | 48,26 | 48,49 | 48,34 | 48,49 | 48,49 | 61 |
07 feb 2024 | 48,26 | 48,29 | 48,26 | 48,26 | 48,26 | 1 |
06 feb 2024 | 48,24 | 48,28 | 48,00 | 48,28 | 48,28 | 2 |
05 feb 2024 | 48,10 | 48,12 | 47,89 | 47,89 | 47,89 | 409 |
02 feb 2024 | 48,08 | 48,13 | 48,01 | 48,13 | 48,13 | 22 |
01 feb 2024 | 47,83 | 48,04 | 47,90 | 48,02 | 48,02 | 2 |
31 gen 2024 | 48,27 | 48,29 | 48,22 | 48,22 | 48,22 | 14 |
30 gen 2024 | 48,10 | 48,10 | 48,10 | 48,10 | 48,10 | - |
29 gen 2024 | 47,94 | 48,04 | 47,95 | 48,04 | 48,04 | 74 |
26 gen 2024 | 47,63 | 48,10 | 47,71 | 48,10 | 48,10 | 7 |
25 gen 2024 | 47,40 | 47,60 | 47,26 | 47,59 | 47,59 | 15 |
24 gen 2024 | 47,21 | 47,51 | 47,22 | 47,51 | 47,51 | 5 |
23 gen 2024 | 46,97 | 46,99 | 46,72 | 46,74 | 46,74 | 3 |
22 gen 2024 | 46,89 | 46,94 | 46,94 | 46,94 | 46,94 | 4 |
19 gen 2024 | 46,83 | 46,51 | 46,51 | 46,51 | 46,51 | - |
18 gen 2024 | 46,24 | 46,60 | 46,10 | 46,51 | 46,51 | 11 |
17 gen 2024 | 46,13 | 46,18 | 46,00 | 46,05 | 46,05 | 1.003 |
16 gen 2024 | 46,60 | 46,72 | 46,50 | 46,50 | 46,50 | 2 |
15 gen 2024 | 47,03 | 47,06 | 46,81 | 46,81 | 46,81 | 1 |
12 gen 2024 | 46,79 | 47,01 | 47,01 | 47,01 | 47,01 | - |
11 gen 2024 | 47,21 | 46,87 | 46,87 | 46,87 | 46,87 | - |
10 gen 2024 | 46,87 | 46,91 | 46,88 | 46,88 | 46,88 | - |
09 gen 2024 | 46,99 | 47,00 | 46,92 | 46,92 | 46,92 | - |
08 gen 2024 | 46,73 | 46,96 | 46,71 | 46,96 | 46,96 | 7 |
05 gen 2024 | 46,55 | 46,67 | 46,44 | 46,67 | 46,67 | 2 |
04 gen 2024 | 46,58 | 46,78 | 46,56 | 46,78 | 46,78 | - |
03 gen 2024 | 47,15 | 47,21 | 46,46 | 46,46 | 46,46 | 1 |
02 gen 2024 | 47,53 | 47,63 | 47,10 | 47,10 | 47,10 | 1 |
29 dic 2023 | 47,23 | 47,28 | 47,28 | 47,28 | 47,28 | - |
28 dic 2023 | 47,49 | 47,51 | 47,15 | 47,15 | 47,15 | 604 |
27 dic 2023 | 47,28 | 47,44 | 47,15 | 47,26 | 47,26 | 7.709 |
22 dic 2023 | 47,12 | 47,32 | 47,15 | 47,32 | 47,32 | 5.476 |
21 dic 2023 | 47,10 | 47,18 | 47,16 | 47,18 | 47,18 | 15.436 |
20 dic 2023 | 47,42 | 47,47 | 47,28 | 47,43 | 47,43 | 20.742 |
19 dic 2023 | 47,25 | 47,31 | 47,27 | 47,31 | 47,31 | 602 |
18 dic 2023 | 47,24 | 47,32 | 47,14 | 47,14 | 47,14 | 2 |
15 dic 2023 | 47,58 | 47,63 | 47,43 | 47,47 | 47,47 | 14.025 |
14 dic 2023 | 47,76 | 47,83 | 47,38 | 47,39 | 47,39 | 25.002 |
13 dic 2023 | 47,22 | 47,19 | 47,19 | 47,19 | 47,19 | 40 |
*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...