Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 59,47 | 60,15 | 58,75 | 60,05 | 60,05 | 2.539 |
22 apr 2024 | 59,33 | 59,55 | 58,80 | 59,40 | 59,40 | 45.133 |
19 apr 2024 | 58,00 | 59,30 | 58,15 | 58,73 | 58,73 | 30.164 |
18 apr 2024 | 60,00 | 59,95 | 58,80 | 59,42 | 59,42 | 91.797 |
17 apr 2024 | 59,63 | 60,15 | 59,35 | 59,70 | 59,70 | 37.264 |
16 apr 2024 | 58,95 | 59,95 | 58,20 | 59,60 | 59,60 | 37.976 |
15 apr 2024 | 59,17 | 60,10 | 58,85 | 59,06 | 59,06 | 1.229.365 |
12 apr 2024 | 59,67 | 60,00 | 59,25 | 59,57 | 59,57 | 200.439 |
11 apr 2024 | 58,95 | 59,80 | 58,75 | 59,39 | 59,39 | 27.460 |
10 apr 2024 | 58,80 | 59,60 | 58,50 | 59,40 | 59,40 | 18.997 |
09 apr 2024 | 59,17 | 59,55 | 58,15 | 58,90 | 58,90 | 37.935 |
08 apr 2024 | 59,33 | 59,40 | 58,55 | 59,15 | 59,15 | 13.202 |
05 apr 2024 | 58,00 | 59,00 | 57,55 | 58,72 | 58,72 | 31.799 |
04 apr 2024 | 58,05 | 58,35 | 57,85 | 58,18 | 58,18 | 21.467 |
03 apr 2024 | 57,92 | 58,05 | 57,45 | 57,84 | 57,84 | 18.267 |
02 apr 2024 | 56,95 | 57,70 | 56,40 | 57,41 | 57,41 | 19.477 |
28 mar 2024 | 56,65 | 56,90 | 56,60 | 56,79 | 56,79 | 27.146 |
27 mar 2024 | 57,03 | 57,20 | 56,60 | 56,88 | 56,88 | 27.434 |
26 mar 2024 | 56,90 | 57,20 | 56,85 | 57,16 | 57,16 | 15.775 |
25 mar 2024 | 57,28 | 57,50 | 56,80 | 57,07 | 57,07 | 20.391 |
22 mar 2024 | 57,58 | 57,60 | 57,25 | 57,44 | 57,44 | 10.660 |
21 mar 2024 | 57,47 | 57,95 | 57,10 | 57,35 | 57,35 | 20.904 |
20 mar 2024 | 57,03 | 57,50 | 56,70 | 57,29 | 57,29 | 12.708 |
19 mar 2024 | 56,35 | 56,65 | 56,25 | 56,47 | 56,47 | 14.450 |
18 mar 2024 | 56,70 | 57,25 | 55,80 | 56,40 | 56,40 | 17.816 |
15 mar 2024 | 57,78 | 57,60 | 55,95 | 57,25 | 57,25 | 48.094 |
14 mar 2024 | 57,08 | 57,35 | 57,00 | 57,29 | 57,29 | 534.129 |
13 mar 2024 | 56,35 | 57,35 | 56,60 | 56,81 | 56,81 | 68.933 |
12 mar 2024 | 56,50 | 57,25 | 56,30 | 56,79 | 56,79 | 58.539 |
11 mar 2024 | 56,60 | 56,30 | 54,40 | 56,10 | 56,10 | 42.432 |
08 mar 2024 | 55,92 | 56,50 | 56,00 | 56,30 | 56,30 | 2.518 |
07 mar 2024 | 55,33 | 56,15 | 55,05 | 55,97 | 55,97 | 68.635 |
06 mar 2024 | 54,50 | 55,90 | 54,80 | 55,53 | 55,53 | 313.267 |
05 mar 2024 | 54,60 | 55,30 | 54,25 | 54,88 | 54,88 | 17.759 |
04 mar 2024 | 54,65 | 55,10 | 53,90 | 55,05 | 55,05 | 42.390 |
01 mar 2024 | 54,10 | 54,55 | 54,00 | 54,25 | 54,25 | 143.283 |
29 feb 2024 | 54,30 | 54,65 | 53,40 | 53,65 | 53,65 | 118.284 |
28 feb 2024 | 53,47 | 54,15 | 53,30 | 54,01 | 54,01 | 399.604 |
27 feb 2024 | 54,20 | 54,15 | 53,75 | 53,91 | 53,91 | 75.794 |
26 feb 2024 | 53,17 | 54,05 | 53,20 | 53,84 | 53,84 | 54.253 |
23 feb 2024 | 52,20 | 53,08 | 51,55 | 53,06 | 53,06 | 31.168 |
22 feb 2024 | 50,99 | 52,45 | 50,30 | 51,81 | 51,81 | 124.939 |
21 feb 2024 | 50,49 | 50,05 | 49,66 | 50,03 | 50,03 | 35.991 |
20 feb 2024 | 50,64 | 50,30 | 49,70 | 49,89 | 49,89 | 38.634 |
19 feb 2024 | 49,96 | 50,55 | 49,56 | 50,32 | 50,32 | 43.072 |
16 feb 2024 | 49,48 | 50,30 | 49,72 | 50,03 | 50,03 | 17.675 |
15 feb 2024 | 50,01 | 49,92 | 49,40 | 49,78 | 49,78 | 56.040 |
14 feb 2024 | 48,55 | 49,84 | 48,08 | 49,30 | 49,30 | 28.270 |
13 feb 2024 | 48,59 | 48,76 | 47,74 | 48,30 | 48,30 | 503.161 |
12 feb 2024 | 49,13 | 49,26 | 48,60 | 48,97 | 48,97 | 32.318 |
09 feb 2024 | 50,15 | 50,10 | 48,50 | 49,32 | 49,32 | 314.553 |
08 feb 2024 | 49,97 | 50,30 | 49,92 | 50,18 | 50,18 | 46.769 |
07 feb 2024 | 50,01 | 50,15 | 49,78 | 49,90 | 49,90 | 5.297 |
06 feb 2024 | 50,40 | 50,30 | 49,70 | 49,95 | 49,95 | 21.225 |
05 feb 2024 | 50,49 | 50,21 | 49,72 | 50,11 | 50,11 | 24.391 |
02 feb 2024 | 50,79 | 50,70 | 50,00 | 50,10 | 50,10 | 25.083 |
01 feb 2024 | 50,94 | 50,55 | 50,05 | 50,15 | 50,15 | 5.749 |
31 gen 2024 | 50,54 | 51,30 | 50,15 | 50,97 | 50,97 | 98.178 |
30 gen 2024 | 50,17 | 50,50 | 49,92 | 50,25 | 50,25 | 26.486 |
29 gen 2024 | 50,17 | 50,10 | 49,78 | 49,93 | 49,93 | 14.358 |
26 gen 2024 | 49,53 | 50,25 | 49,44 | 50,16 | 50,16 | 66.896 |
25 gen 2024 | 49,15 | 49,70 | 49,12 | 49,49 | 49,49 | 14.170 |
24 gen 2024 | 49,18 | 49,78 | 48,92 | 49,58 | 49,58 | 20.706 |
23 gen 2024 | 48,99 | 49,16 | 48,82 | 48,95 | 48,95 | 27.645 |
22 gen 2024 | 48,47 | 49,00 | 48,20 | 48,94 | 48,94 | 46.046 |
19 gen 2024 | 49,28 | 49,38 | 48,50 | 48,85 | 48,85 | 73.639 |
18 gen 2024 | 48,61 | 49,02 | 47,34 | 48,30 | 48,30 | 72.662 |
17 gen 2024 | 48,22 | 48,50 | 47,90 | 48,49 | 48,49 | 37.942 |
16 gen 2024 | 48,98 | 48,98 | 48,18 | 48,58 | 48,58 | 187.268 |
15 gen 2024 | 49,48 | 49,66 | 48,96 | 49,02 | 49,02 | 20.477 |
12 gen 2024 | 48,65 | 49,46 | 48,48 | 49,31 | 49,31 | 18.257 |
11 gen 2024 | 48,94 | 49,52 | 48,48 | 48,58 | 48,58 | 29.499 |
10 gen 2024 | 48,41 | 48,80 | 48,16 | 48,66 | 48,66 | 28.827 |
09 gen 2024 | 48,59 | 48,18 | 47,68 | 48,06 | 48,06 | 26.088 |
08 gen 2024 | 47,87 | 48,02 | 47,32 | 47,66 | 47,66 | 24.609 |
05 gen 2024 | 48,00 | 47,54 | 46,88 | 47,39 | 47,39 | 21.606 |
04 gen 2024 | 47,07 | 47,82 | 47,26 | 47,66 | 47,66 | 28.233 |
03 gen 2024 | 48,22 | 48,84 | 47,08 | 47,48 | 47,48 | 58.862 |
02 gen 2024 | 49,27 | 49,58 | 48,20 | 48,82 | 48,82 | 258.385 |
29 dic 2023 | 48,20 | 49,16 | 48,24 | 48,84 | 48,84 | 17.539 |
28 dic 2023 | 48,75 | 48,70 | 48,36 | 48,57 | 48,57 | 9.215 |
27 dic 2023 | 47,56 | 48,48 | 48,23 | 48,23 | 48,23 | 3.055 |
22 dic 2023 | 47,87 | 48,18 | 47,76 | 47,84 | 47,84 | 16.647 |
21 dic 2023 | 47,40 | 48,06 | 47,38 | 47,52 | 47,52 | 25.796 |
20 dic 2023 | 47,79 | 48,00 | 47,62 | 47,77 | 47,77 | 89.617 |
19 dic 2023 | 47,89 | 47,68 | 47,24 | 47,58 | 47,58 | 24.541 |
18 dic 2023 | 47,38 | 47,66 | 47,08 | 47,44 | 47,44 | 93.569 |
15 dic 2023 | 47,77 | 47,72 | 47,22 | 47,46 | 47,46 | 58.488 |
14 dic 2023 | 47,24 | 47,84 | 46,52 | 47,57 | 47,57 | 116.292 |
13 dic 2023 | 46,99 | 47,28 | 46,72 | 47,01 | 47,01 | 59.182 |
12 dic 2023 | 46,40 | 47,10 | 46,76 | 47,00 | 47,00 | 20.961 |
11 dic 2023 | 46,37 | 46,80 | 46,46 | 46,76 | 46,76 | 18.453 |
08 dic 2023 | 46,54 | 46,78 | 46,46 | 46,61 | 46,61 | 48.283 |
07 dic 2023 | 46,85 | 46,76 | 46,54 | 46,62 | 46,62 | 28.131 |
06 dic 2023 | 46,54 | 47,04 | 46,70 | 46,91 | 46,91 | 86.067 |
05 dic 2023 | 45,96 | 46,68 | 45,60 | 46,54 | 46,54 | 38.442 |
04 dic 2023 | 46,01 | 46,48 | 45,80 | 46,03 | 46,03 | 103.411 |
01 dic 2023 | 46,25 | 46,56 | 46,06 | 46,28 | 46,28 | 61.312 |
30 nov 2023 | 45,80 | 46,66 | 45,72 | 46,10 | 46,10 | 58.665 |
29 nov 2023 | 46,01 | 46,68 | 46,38 | 46,47 | 46,47 | 442.270 |
*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...