Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 45,57 | 45,94 | 44,96 | 45,11 | 45,11 | 11.422 |
03 mag 2024 | 44,50 | 45,86 | 43,95 | 45,47 | 45,47 | 14.207 |
02 mag 2024 | 44,35 | 44,37 | 44,35 | 44,30 | 44,30 | 52.659 |
01 mag 2024 | 44,72 | 44,72 | 44,72 | 44,72 | 44,72 | - |
30 apr 2024 | 45,30 | 45,48 | 43,59 | 44,72 | 44,72 | 369.080 |
29 apr 2024 | 45,10 | 45,61 | 45,06 | 45,32 | 45,32 | 243.617 |
26 apr 2024 | 45,42 | 45,56 | 44,74 | 45,09 | 45,09 | 337.648 |
25 apr 2024 | 45,51 | 45,46 | 44,90 | 45,04 | 45,04 | 311.466 |
24 apr 2024 | 45,54 | 45,93 | 45,41 | 45,72 | 45,72 | 676.965 |
23 apr 2024 | 44,97 | 45,53 | 44,76 | 45,33 | 45,33 | 138.811 |
22 apr 2024 | 45,01 | 45,87 | 43,44 | 44,91 | 44,91 | 616.922 |
19 apr 2024 | 47,10 | 47,23 | 41,42 | 44,12 | 44,12 | 698.162 |
18 apr 2024 | 46,10 | 47,13 | 46,01 | 47,08 | 47,08 | 614.910 |
17 apr 2024 | 44,51 | 44,94 | 44,28 | 44,54 | 44,54 | 363.096 |
16 apr 2024 | 44,50 | 45,14 | 43,82 | 44,42 | 44,42 | 526.127 |
15 apr 2024 | 45,01 | 45,51 | 44,81 | 44,87 | 44,87 | 328.947 |
12 apr 2024 | 45,15 | 45,81 | 44,48 | 44,53 | 44,53 | 247.392 |
11 apr 2024 | 46,40 | 46,81 | 44,60 | 45,12 | 45,12 | 656.363 |
10 apr 2024 | 47,88 | 47,47 | 46,26 | 46,36 | 46,36 | 682.927 |
09 apr 2024 | 49,14 | 49,45 | 48,58 | 48,85 | 48,85 | 375.791 |
08 apr 2024 | 50,60 | 50,34 | 49,09 | 49,58 | 49,58 | 266.109 |
05 apr 2024 | 50,40 | 50,42 | 49,42 | 50,33 | 50,33 | 880.228 |
04 apr 2024 | 50,12 | 50,52 | 49,70 | 50,53 | 50,53 | 263.329 |
03 apr 2024 | 49,24 | 50,24 | 49,21 | 50,22 | 50,22 | 139.651 |
02 apr 2024 | 49,43 | 49,76 | 48,85 | 49,22 | 49,22 | 683.543 |
28 mar 2024 | 49,40 | 49,83 | 48,92 | 49,63 | 49,63 | 176.255 |
27 mar 2024 | 49,97 | 50,26 | 49,15 | 49,15 | 49,15 | 2.246.279 |
26 mar 2024 | 49,44 | 49,92 | 49,19 | 49,88 | 49,88 | 472.674 |
25 mar 2024 | 49,90 | 50,14 | 49,28 | 49,50 | 49,50 | 215.924 |
22 mar 2024 | 49,29 | 50,00 | 49,21 | 49,85 | 49,85 | 226.618 |
21 mar 2024 | 49,53 | 49,72 | 48,95 | 49,19 | 49,19 | 1.892.497 |
20 mar 2024 | 49,29 | 49,83 | 49,09 | 49,36 | 49,36 | 301.564 |
19 mar 2024 | 49,29 | 49,64 | 48,97 | 49,51 | 49,51 | 300.539 |
18 mar 2024 | 49,17 | 49,68 | 48,64 | 49,28 | 49,28 | 548.096 |
15 mar 2024 | 49,25 | 49,46 | 48,91 | 48,99 | 48,99 | 233.033 |
14 mar 2024 | 48,92 | 49,21 | 48,47 | 49,08 | 49,08 | 140.620 |
13 mar 2024 | 49,28 | 49,57 | 48,76 | 48,96 | 48,96 | 892.565 |
12 mar 2024 | 48,92 | 49,19 | 48,73 | 49,06 | 49,06 | 273.065 |
11 mar 2024 | 49,38 | 49,38 | 48,56 | 49,08 | 49,08 | 483.993 |
08 mar 2024 | 48,28 | 49,19 | 47,81 | 49,21 | 49,21 | 323.769 |
07 mar 2024 | 48,07 | 48,47 | 47,83 | 48,09 | 48,09 | 910.432 |
06 mar 2024 | 49,26 | 49,13 | 47,92 | 48,20 | 48,20 | 491.515 |
05 mar 2024 | 48,60 | 49,16 | 47,97 | 49,15 | 49,15 | 2.053.228 |
04 mar 2024 | 48,00 | 48,80 | 47,39 | 48,28 | 48,28 | 389.409 |
01 mar 2024 | 45,32 | 47,84 | 44,79 | 47,71 | 47,71 | 1.028.802 |
29 feb 2024 | 45,63 | 46,45 | 45,38 | 46,08 | 46,08 | 831.432 |
28 feb 2024 | 47,01 | 47,34 | 45,57 | 45,65 | 45,65 | 1.335.953 |
27 feb 2024 | 50,10 | 51,44 | 46,89 | 47,28 | 47,28 | 1.826.829 |
26 feb 2024 | 50,13 | 50,56 | 49,50 | 49,61 | 49,61 | 450.876 |
23 feb 2024 | 49,92 | 50,50 | 49,62 | 50,26 | 50,26 | 655.248 |
22 feb 2024 | 50,50 | 50,76 | 49,76 | 50,06 | 50,06 | 446.632 |
21 feb 2024 | 56,59 | 56,70 | 47,92 | 49,81 | 49,81 | 1.840.646 |
20 feb 2024 | 55,09 | 57,02 | 55,10 | 56,28 | 56,28 | 556.518 |
19 feb 2024 | 55,30 | 55,48 | 54,94 | 55,18 | 55,18 | 596.287 |
16 feb 2024 | 55,50 | 55,86 | 55,04 | 55,53 | 55,53 | 211.820 |
15 feb 2024 | 55,34 | 55,96 | 55,24 | 55,38 | 55,38 | 197.984 |
14 feb 2024 | 55,01 | 55,56 | 54,92 | 55,38 | 55,38 | 255.469 |
13 feb 2024 | 55,13 | 55,44 | 54,44 | 55,04 | 55,04 | 323.645 |
12 feb 2024 | 55,30 | 55,86 | 55,22 | 55,43 | 55,43 | 807.884 |
09 feb 2024 | 55,50 | 55,94 | 55,36 | 55,49 | 55,49 | 230.518 |
08 feb 2024 | 55,17 | 55,54 | 54,88 | 55,43 | 55,43 | 525.020 |
07 feb 2024 | 55,01 | 55,14 | 54,48 | 54,93 | 54,93 | 342.013 |
06 feb 2024 | 55,79 | 56,12 | 54,76 | 54,96 | 54,96 | 583.663 |
05 feb 2024 | 55,83 | 56,10 | 55,26 | 55,59 | 55,59 | 245.074 |
02 feb 2024 | 54,72 | 55,77 | 53,98 | 55,66 | 55,66 | 754.446 |
01 feb 2024 | 55,09 | 55,76 | 54,22 | 54,34 | 54,34 | 610.912 |
31 gen 2024 | 56,26 | 56,46 | 55,40 | 55,37 | 55,37 | 222.466 |
30 gen 2024 | 56,36 | 56,70 | 55,82 | 56,09 | 56,09 | 622.037 |
29 gen 2024 | 56,45 | 56,82 | 56,02 | 56,32 | 56,32 | 632.902 |
26 gen 2024 | 56,53 | 57,02 | 56,28 | 56,55 | 56,55 | 425.065 |
25 gen 2024 | 55,87 | 56,78 | 55,54 | 56,80 | 56,80 | 550.837 |
24 gen 2024 | 56,80 | 57,00 | 55,08 | 56,05 | 56,05 | 389.314 |
23 gen 2024 | 58,56 | 58,65 | 56,54 | 56,81 | 56,81 | 205.867 |
22 gen 2024 | 58,09 | 58,76 | 57,72 | 58,64 | 58,64 | 433.263 |
19 gen 2024 | 57,98 | 58,40 | 57,56 | 57,69 | 57,69 | 353.645 |
18 gen 2024 | 57,53 | 58,08 | 57,28 | 57,84 | 57,84 | 378.650 |
17 gen 2024 | 56,82 | 57,37 | 56,52 | 57,08 | 57,08 | 457.942 |
16 gen 2024 | 56,49 | 57,23 | 56,30 | 57,21 | 57,21 | 288.021 |
15 gen 2024 | 56,54 | 56,74 | 55,28 | 56,66 | 56,66 | 391.940 |
12 gen 2024 | 55,44 | 56,60 | 55,28 | 56,42 | 56,42 | 238.822 |
11 gen 2024 | 55,20 | 55,84 | 54,54 | 55,23 | 55,23 | 193.204 |
10 gen 2024 | 54,58 | 54,96 | 54,28 | 54,81 | 54,81 | 47.838 |
09 gen 2024 | 54,99 | 55,44 | 54,42 | 54,76 | 54,76 | 125.237 |
08 gen 2024 | 54,60 | 55,05 | 54,40 | 54,87 | 54,87 | 64.637 |
05 gen 2024 | 54,60 | 54,69 | 54,04 | 54,53 | 54,53 | 115.544 |
04 gen 2024 | 53,43 | 54,58 | 53,12 | 54,49 | 54,49 | 135.373 |
03 gen 2024 | 54,33 | 54,64 | 53,30 | 53,35 | 53,35 | 114.328 |
02 gen 2024 | 54,31 | 54,58 | 54,02 | 54,23 | 54,23 | 178.275 |
29 dic 2023 | 54,03 | 54,40 | 53,66 | 54,09 | 54,09 | 47.920 |
28 dic 2023 | 54,54 | 54,56 | 54,00 | 54,08 | 54,08 | 75.266 |
27 dic 2023 | 54,58 | 54,96 | 54,34 | 54,36 | 54,36 | 78.897 |
22 dic 2023 | 55,09 | 55,22 | 54,20 | 54,25 | 54,25 | 126.428 |
21 dic 2023 | 55,20 | 55,40 | 54,40 | 54,79 | 54,79 | 127.785 |
20 dic 2023 | 54,29 | 55,24 | 53,86 | 55,17 | 55,17 | 164.255 |
19 dic 2023 | 53,98 | 54,20 | 53,74 | 54,06 | 54,06 | 819.642 |
18 dic 2023 | 54,01 | 54,24 | 53,44 | 53,70 | 53,70 | 256.481 |
15 dic 2023 | 53,84 | 54,14 | 53,12 | 53,99 | 53,99 | 313.141 |
14 dic 2023 | 53,84 | 54,78 | 53,72 | 54,05 | 54,05 | 202.768 |
13 dic 2023 | 53,29 | 53,58 | 52,80 | 53,24 | 53,24 | 144.723 |
12 dic 2023 | 53,74 | 53,84 | 53,12 | 53,18 | 53,18 | 141.612 |
*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...