Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 54,56 | 54,56 | 54,56 | 54,56 | 54,56 | - |
25 apr 2024 | 54,01 | 53,09 | 52,76 | 53,09 | 53,09 | 1 |
24 apr 2024 | 53,97 | 53,97 | 53,97 | 53,97 | 53,97 | - |
23 apr 2024 | 53,56 | 54,13 | 53,87 | 54,13 | 54,13 | 50 |
22 apr 2024 | 51,40 | 53,34 | 53,23 | 53,23 | 53,23 | - |
19 apr 2024 | 51,81 | 52,42 | 52,21 | 52,21 | 52,21 | 100 |
18 apr 2024 | 52,65 | 52,65 | 52,65 | 52,65 | 52,65 | - |
17 apr 2024 | 53,01 | 53,01 | 53,01 | 53,01 | 53,01 | - |
16 apr 2024 | 52,21 | 52,44 | 52,11 | 52,11 | 52,11 | 8 |
15 apr 2024 | 53,44 | 54,67 | 53,54 | 53,54 | 53,54 | 112 |
12 apr 2024 | 54,21 | 54,40 | 53,27 | 53,27 | 53,27 | 92 |
11 apr 2024 | 53,97 | 54,09 | 53,69 | 53,69 | 53,69 | 209 |
10 apr 2024 | 54,42 | 54,62 | 53,27 | 53,27 | 53,27 | 60 |
09 apr 2024 | 54,71 | 53,86 | 53,86 | 53,86 | 53,86 | 10 |
08 apr 2024 | 54,38 | 55,02 | 54,39 | 55,02 | 55,02 | 104 |
05 apr 2024 | 54,14 | 54,16 | 53,85 | 53,87 | 53,87 | 75 |
04 apr 2024 | 55,63 | 55,82 | 55,52 | 55,82 | 55,82 | 11 |
03 apr 2024 | 55,27 | 55,55 | 55,19 | 55,50 | 55,50 | 5.100 |
02 apr 2024 | 56,16 | 56,86 | 54,94 | 55,08 | 55,08 | 375 |
28 mar 2024 | 55,99 | 55,99 | 55,99 | 55,99 | 55,99 | - |
27 mar 2024 | 55,49 | 55,49 | 55,49 | 55,49 | 55,49 | - |
26 mar 2024 | 55,03 | 55,42 | 55,42 | 55,42 | 55,42 | 40 |
25 mar 2024 | 54,81 | 55,12 | 54,85 | 55,07 | 55,07 | 382 |
22 mar 2024 | 54,85 | 54,96 | 54,71 | 54,76 | 54,76 | 423 |
21 mar 2024 | 54,65 | 55,23 | 54,76 | 54,81 | 54,81 | 602 |
20 mar 2024 | 53,81 | 53,96 | 53,96 | 53,96 | 53,96 | 1 |
19 mar 2024 | 53,54 | 53,68 | 53,68 | 53,68 | 53,68 | - |
18 mar 2024 | 53,90 | 54,14 | 53,68 | 53,68 | 53,68 | 251 |
15 mar 2024 | 53,73 | 53,99 | 53,99 | 53,99 | 53,99 | 50 |
14 mar 2024 | 54,10 | 54,46 | 53,87 | 53,87 | 53,87 | 200 |
13 mar 2024 | 53,81 | 54,13 | 54,13 | 54,13 | 54,13 | 16 |
12 mar 2024 | 52,95 | 53,47 | 52,79 | 53,47 | 53,47 | 100 |
11 mar 2024 | 52,65 | 52,54 | 52,40 | 52,54 | 52,54 | - |
08 mar 2024 | 53,53 | 53,53 | 53,53 | 53,53 | 53,53 | - |
07 mar 2024 | 51,90 | 53,55 | 52,03 | 53,55 | 53,55 | 100 |
06 mar 2024 | 51,71 | 52,07 | 52,07 | 52,07 | 52,07 | - |
05 mar 2024 | 51,90 | 52,10 | 52,05 | 52,10 | 52,10 | 5 |
04 mar 2024 | 51,88 | 51,99 | 51,99 | 51,99 | 51,99 | - |
01 mar 2024 | 52,05 | 51,66 | 51,44 | 51,44 | 51,44 | 1.800 |
29 feb 2024 | 51,63 | 51,80 | 51,68 | 51,72 | 51,72 | 85 |
28 feb 2024 | 51,58 | 51,68 | 51,68 | 51,68 | 51,68 | - |
27 feb 2024 | 51,20 | 51,58 | 51,30 | 51,58 | 51,58 | 649 |
26 feb 2024 | 51,22 | 51,31 | 51,21 | 51,29 | 51,29 | 325 |
23 feb 2024 | 51,08 | 51,08 | 51,08 | 51,08 | 51,08 | - |
22 feb 2024 | 50,84 | 50,84 | 50,84 | 50,84 | 50,84 | - |
21 feb 2024 | 49,26 | 49,26 | 49,26 | 49,26 | 49,26 | - |
20 feb 2024 | 49,04 | 49,08 | 49,08 | 49,08 | 49,08 | 1 |
19 feb 2024 | 48,89 | 48,99 | 48,90 | 48,99 | 48,99 | 1 |
16 feb 2024 | 49,37 | 49,37 | 49,37 | 49,37 | 49,37 | - |
15 feb 2024 | 48,66 | 48,92 | 48,92 | 48,92 | 48,92 | 1 |
14 feb 2024 | 47,60 | 47,99 | 47,99 | 47,99 | 47,99 | - |
13 feb 2024 | 47,36 | 47,36 | 47,36 | 47,36 | 47,36 | - |
12 feb 2024 | 48,62 | 48,60 | 48,52 | 48,60 | 48,60 | 1 |
09 feb 2024 | 48,05 | 48,05 | 48,05 | 48,05 | 48,05 | - |
08 feb 2024 | 47,62 | 47,96 | 47,96 | 47,96 | 47,96 | 10 |
07 feb 2024 | 47,69 | 47,55 | 47,50 | 47,50 | 47,50 | 240 |
06 feb 2024 | 47,52 | 47,52 | 47,52 | 47,52 | 47,52 | - |
05 feb 2024 | 47,05 | 47,11 | 46,81 | 46,81 | 46,81 | 4.002 |
02 feb 2024 | 47,14 | 47,21 | 47,06 | 47,06 | 47,06 | 239 |
01 feb 2024 | 46,44 | 46,35 | 46,26 | 46,31 | 46,31 | 48 |
31 gen 2024 | 47,30 | 47,10 | 47,10 | 47,10 | 47,10 | 600 |
30 gen 2024 | 46,79 | 47,13 | 47,12 | 47,13 | 47,13 | 70 |
29 gen 2024 | 46,67 | 46,65 | 46,44 | 46,44 | 46,44 | 30 |
26 gen 2024 | 45,60 | 46,60 | 45,99 | 46,60 | 46,60 | 481 |
25 gen 2024 | 45,24 | 45,51 | 44,97 | 45,51 | 45,51 | 349 |
24 gen 2024 | 44,00 | 45,17 | 44,83 | 45,15 | 45,15 | 1.463 |
23 gen 2024 | 43,74 | 43,74 | 43,74 | 43,74 | 43,74 | - |
22 gen 2024 | 43,46 | 43,91 | 43,47 | 43,47 | 43,47 | 340 |
19 gen 2024 | 43,73 | 43,23 | 43,23 | 43,23 | 43,23 | - |
18 gen 2024 | 42,21 | 43,08 | 42,35 | 42,90 | 42,90 | 927 |
17 gen 2024 | 42,06 | 42,21 | 41,80 | 42,12 | 42,12 | 1.703 |
16 gen 2024 | 43,00 | 42,92 | 42,42 | 42,92 | 42,92 | 578 |
15 gen 2024 | 43,29 | 43,79 | 43,09 | 43,09 | 43,09 | 50 |
12 gen 2024 | 43,59 | 43,59 | 43,59 | 43,59 | 43,59 | - |
11 gen 2024 | 44,06 | 42,96 | 42,96 | 42,96 | 42,96 | 50 |
10 gen 2024 | 43,31 | 43,41 | 43,26 | 43,40 | 43,40 | 517 |
09 gen 2024 | 43,90 | 43,84 | 43,19 | 43,38 | 43,38 | 31 |
08 gen 2024 | 43,26 | 43,71 | 43,33 | 43,71 | 43,71 | 100 |
05 gen 2024 | 42,83 | 43,45 | 43,11 | 43,44 | 43,44 | 1.017 |
04 gen 2024 | 43,21 | 43,58 | 43,16 | 43,57 | 43,57 | 825 |
03 gen 2024 | 44,23 | 44,22 | 42,88 | 42,97 | 42,97 | 1.255 |
02 gen 2024 | 44,92 | 45,22 | 43,67 | 44,28 | 44,28 | 1.318 |
29 dic 2023 | 44,60 | 44,65 | 44,29 | 44,29 | 44,29 | 405 |
28 dic 2023 | 45,00 | 45,01 | 44,40 | 44,45 | 44,45 | 1.107 |
27 dic 2023 | 44,88 | 44,92 | 44,51 | 44,58 | 44,58 | 674 |
22 dic 2023 | 44,32 | 44,44 | 44,38 | 44,38 | 44,38 | 101 |
21 dic 2023 | 44,62 | 44,51 | 44,51 | 44,51 | 44,51 | - |
20 dic 2023 | 44,97 | 45,03 | 44,76 | 44,77 | 44,77 | 482 |
19 dic 2023 | 44,55 | 44,78 | 44,74 | 44,78 | 44,78 | 1 |
18 dic 2023 | 44,83 | 44,85 | 44,38 | 44,42 | 44,42 | 360 |
15 dic 2023 | 45,19 | 45,44 | 45,14 | 45,14 | 45,14 | 1 |
14 dic 2023 | 45,71 | 45,98 | 45,98 | 45,98 | 45,98 | - |
13 dic 2023 | 44,95 | 45,21 | 45,00 | 45,00 | 45,00 | 61 |
12 dic 2023 | 45,05 | 45,26 | 45,04 | 45,04 | 45,04 | 654 |
11 dic 2023 | 44,74 | 45,00 | 44,61 | 44,99 | 44,99 | 378 |
08 dic 2023 | 43,74 | 44,60 | 43,49 | 44,60 | 44,60 | 324 |
07 dic 2023 | 43,63 | 43,74 | 43,74 | 43,74 | 43,74 | - |
06 dic 2023 | 43,58 | 44,00 | 43,54 | 44,00 | 44,00 | 14 |
05 dic 2023 | 42,38 | 43,25 | 42,65 | 43,25 | 43,25 | 335 |
04 dic 2023 | 42,47 | 42,54 | 42,42 | 42,54 | 42,54 | 168 |
*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...