Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 60,65 | 61,20 | 60,55 | 60,80 | 60,80 | 43.947 |
25 apr 2024 | 59,47 | 60,70 | 59,50 | 60,50 | 60,50 | 115.229 |
24 apr 2024 | 60,25 | 60,60 | 59,00 | 60,40 | 60,40 | 25.635 |
23 apr 2024 | 59,47 | 60,20 | 58,75 | 59,92 | 59,92 | 546.700 |
22 apr 2024 | 59,33 | 59,55 | 58,80 | 59,08 | 59,08 | 45.133 |
19 apr 2024 | 58,00 | 59,30 | 58,15 | 58,85 | 58,85 | 30.163 |
18 apr 2024 | 60,00 | 59,95 | 58,80 | 59,03 | 59,03 | 91.796 |
17 apr 2024 | 59,63 | 60,15 | 59,35 | 59,58 | 59,58 | 37.264 |
16 apr 2024 | 58,95 | 59,95 | 58,20 | 59,92 | 59,92 | 37.976 |
15 apr 2024 | 59,17 | 60,10 | 58,85 | 59,47 | 59,47 | 1.229.365 |
12 apr 2024 | 59,67 | 60,00 | 59,25 | 59,72 | 59,72 | 200.438 |
11 apr 2024 | 58,95 | 59,80 | 58,75 | 59,42 | 59,42 | 27.459 |
10 apr 2024 | 58,80 | 59,60 | 58,50 | 59,53 | 59,53 | 18.997 |
09 apr 2024 | 59,17 | 59,55 | 58,15 | 59,03 | 59,03 | 37.935 |
08 apr 2024 | 59,33 | 59,40 | 58,55 | 58,90 | 58,90 | 13.202 |
05 apr 2024 | 58,00 | 59,00 | 57,55 | 58,55 | 58,55 | 31.798 |
04 apr 2024 | 58,05 | 58,35 | 57,85 | 58,15 | 58,15 | 21.467 |
03 apr 2024 | 57,92 | 58,05 | 57,45 | 57,88 | 57,88 | 18.266 |
02 apr 2024 | 56,95 | 57,70 | 56,40 | 56,90 | 56,90 | 19.477 |
28 mar 2024 | 56,65 | 56,90 | 56,60 | 56,65 | 56,65 | 27.145 |
27 mar 2024 | 57,03 | 57,20 | 56,60 | 57,03 | 57,03 | 27.434 |
26 mar 2024 | 56,90 | 57,20 | 56,85 | 57,28 | 57,28 | 15.774 |
25 mar 2024 | 57,28 | 57,50 | 56,80 | 57,42 | 57,42 | 20.390 |
22 mar 2024 | 57,58 | 57,60 | 57,25 | 57,13 | 57,13 | 10.660 |
21 mar 2024 | 57,47 | 57,95 | 57,10 | 57,72 | 57,72 | 20.904 |
20 mar 2024 | 57,03 | 57,50 | 56,70 | 57,63 | 57,63 | 12.707 |
19 mar 2024 | 56,35 | 56,65 | 56,25 | 56,25 | 56,25 | 14.450 |
18 mar 2024 | 56,70 | 57,25 | 55,80 | 56,45 | 56,45 | 17.815 |
15 mar 2024 | 57,78 | 57,60 | 55,95 | 57,33 | 57,33 | 67.900 |
14 mar 2024 | 57,08 | 57,35 | 57,00 | 57,22 | 57,22 | 534.128 |
13 mar 2024 | 56,35 | 57,35 | 56,60 | 56,90 | 56,90 | 68.933 |
12 mar 2024 | 56,50 | 57,25 | 56,30 | 56,70 | 56,70 | 85.719 |
11 mar 2024 | 56,60 | 56,30 | 54,40 | 55,72 | 55,72 | 42.432 |
08 mar 2024 | 55,92 | 56,50 | 56,00 | 56,00 | 56,00 | 9.548 |
07 mar 2024 | 55,33 | 56,15 | 55,05 | 56,20 | 56,20 | 68.635 |
06 mar 2024 | 54,50 | 55,90 | 54,80 | 55,63 | 55,63 | 313.266 |
05 mar 2024 | 54,60 | 55,30 | 54,25 | 55,22 | 55,22 | 17.758 |
04 mar 2024 | 54,65 | 55,10 | 53,90 | 55,03 | 55,03 | 42.389 |
01 mar 2024 | 54,10 | 54,55 | 54,00 | 54,05 | 54,05 | 143.283 |
29 feb 2024 | 54,30 | 54,65 | 53,40 | 53,47 | 53,47 | 118.283 |
28 feb 2024 | 53,47 | 54,15 | 53,30 | 53,83 | 53,83 | 399.604 |
27 feb 2024 | 54,20 | 54,15 | 53,75 | 54,15 | 54,15 | 75.793 |
26 feb 2024 | 53,17 | 54,05 | 53,20 | 53,22 | 53,22 | 54.252 |
23 feb 2024 | 52,20 | 53,08 | 51,55 | 52,40 | 52,40 | 31.167 |
22 feb 2024 | 50,99 | 52,45 | 50,30 | 51,83 | 51,83 | 124.939 |
21 feb 2024 | 50,49 | 50,05 | 49,66 | 50,01 | 50,01 | 35.991 |
20 feb 2024 | 50,64 | 50,30 | 49,70 | 50,40 | 50,40 | 38.634 |
19 feb 2024 | 49,96 | 50,55 | 49,56 | 50,54 | 50,54 | 43.072 |
16 feb 2024 | 49,48 | 50,30 | 49,72 | 50,16 | 50,16 | 17.675 |
15 feb 2024 | 50,01 | 49,92 | 49,40 | 49,81 | 49,81 | 56.040 |
14 feb 2024 | 48,55 | 49,84 | 48,08 | 49,27 | 49,27 | 28.270 |
13 feb 2024 | 48,59 | 48,76 | 47,74 | 48,41 | 48,41 | 503.160 |
12 feb 2024 | 49,13 | 49,26 | 48,60 | 49,19 | 49,19 | 32.317 |
09 feb 2024 | 50,15 | 50,10 | 48,50 | 48,61 | 48,61 | 314.552 |
08 feb 2024 | 49,97 | 50,30 | 49,92 | 50,12 | 50,12 | 46.769 |
07 feb 2024 | 50,01 | 50,15 | 49,78 | 49,92 | 49,92 | 15.244 |
06 feb 2024 | 50,40 | 50,30 | 49,70 | 50,01 | 50,01 | 21.224 |
05 feb 2024 | 50,49 | 50,21 | 49,72 | 50,05 | 50,05 | 24.391 |
02 feb 2024 | 50,79 | 50,70 | 50,00 | 50,51 | 50,51 | 34.736 |
01 feb 2024 | 50,94 | 50,55 | 50,00 | 50,05 | 50,05 | 26.018 |
31 gen 2024 | 50,54 | 51,30 | 50,15 | 51,19 | 51,19 | 98.178 |
30 gen 2024 | 50,17 | 50,50 | 49,92 | 49,83 | 49,83 | 26.486 |
29 gen 2024 | 50,17 | 50,10 | 49,78 | 50,01 | 50,01 | 14.358 |
26 gen 2024 | 49,53 | 50,25 | 49,44 | 50,17 | 50,17 | 66.896 |
25 gen 2024 | 49,15 | 49,70 | 49,12 | 49,42 | 49,42 | 14.169 |
24 gen 2024 | 49,18 | 49,78 | 48,92 | 49,76 | 49,76 | 20.706 |
23 gen 2024 | 48,99 | 49,16 | 48,82 | 49,04 | 49,04 | 27.644 |
22 gen 2024 | 48,47 | 49,00 | 48,20 | 48,90 | 48,90 | 46.045 |
19 gen 2024 | 49,28 | 49,38 | 48,50 | 49,24 | 49,24 | 73.639 |
18 gen 2024 | 48,61 | 49,02 | 47,34 | 48,63 | 48,63 | 72.661 |
17 gen 2024 | 48,22 | 48,50 | 47,90 | 48,08 | 48,08 | 37.941 |
16 gen 2024 | 48,98 | 48,98 | 48,18 | 48,53 | 48,53 | 187.267 |
15 gen 2024 | 49,22 | 49,66 | 48,96 | 49,57 | 49,57 | 20.477 |
12 gen 2024 | 48,65 | 49,46 | 48,48 | 49,51 | 49,51 | 18.256 |
11 gen 2024 | 48,94 | 49,52 | 48,48 | 49,15 | 49,15 | 29.498 |
10 gen 2024 | 48,41 | 48,80 | 48,16 | 48,36 | 48,36 | 28.827 |
09 gen 2024 | 48,59 | 48,18 | 47,68 | 48,10 | 48,10 | 26.087 |
08 gen 2024 | 47,87 | 48,02 | 47,32 | 47,58 | 47,58 | 24.609 |
05 gen 2024 | 48,00 | 47,54 | 46,88 | 47,48 | 47,48 | 21.606 |
04 gen 2024 | 47,07 | 47,82 | 47,26 | 47,44 | 47,44 | 28.233 |
03 gen 2024 | 48,22 | 48,84 | 47,08 | 47,40 | 47,40 | 58.861 |
02 gen 2024 | 49,27 | 49,58 | 48,20 | 48,47 | 48,47 | 258.385 |
29 dic 2023 | 48,20 | 49,16 | 48,24 | 48,67 | 48,67 | 17.538 |
28 dic 2023 | 48,75 | 48,70 | 48,36 | 48,57 | 48,57 | 9.214 |
27 dic 2023 | 47,56 | 48,48 | 48,23 | 48,20 | 48,20 | 9.641 |
22 dic 2023 | 47,87 | 48,18 | 47,76 | 47,67 | 47,67 | 16.646 |
21 dic 2023 | 47,40 | 48,06 | 47,38 | 47,44 | 47,44 | 25.795 |
20 dic 2023 | 47,79 | 48,00 | 47,62 | 47,71 | 47,71 | 89.617 |
19 dic 2023 | 47,89 | 47,68 | 47,24 | 47,44 | 47,44 | 24.541 |
18 dic 2023 | 47,38 | 47,66 | 47,08 | 47,17 | 47,17 | 93.569 |
15 dic 2023 | 47,77 | 47,72 | 47,22 | 47,65 | 47,65 | 58.487 |
14 dic 2023 | 47,24 | 47,84 | 46,52 | 47,40 | 47,40 | 116.292 |
13 dic 2023 | 46,99 | 47,28 | 46,72 | 46,93 | 46,93 | 73.608 |
12 dic 2023 | 46,40 | 47,10 | 46,76 | 46,72 | 46,72 | 20.960 |
11 dic 2023 | 46,37 | 46,80 | 46,46 | 46,95 | 46,95 | 18.452 |
08 dic 2023 | 46,54 | 46,78 | 46,46 | 46,62 | 46,62 | 48.283 |
07 dic 2023 | 46,85 | 46,76 | 46,54 | 46,64 | 46,64 | 28.131 |
06 dic 2023 | 46,54 | 47,04 | 46,70 | 46,74 | 46,74 | 86.067 |
05 dic 2023 | 45,96 | 46,68 | 45,60 | 46,11 | 46,11 | 38.441 |
04 dic 2023 | 46,01 | 46,48 | 45,80 | 46,40 | 46,40 | 103.410 |
*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...