Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 50,10 | 52,35 | 50,00 | 50,56 | 50,56 | 24.898 |
02 mag 2024 | 49,58 | 50,35 | 49,44 | 49,81 | 49,81 | 162.033 |
01 mag 2024 | 49,57 | 49,57 | 49,57 | 49,57 | 49,57 | - |
30 apr 2024 | 50,93 | 50,90 | 49,00 | 49,57 | 49,57 | 1.799 |
29 apr 2024 | 51,19 | 52,00 | 50,90 | 51,28 | 51,28 | 2.237 |
26 apr 2024 | 48,34 | 51,40 | 48,44 | 50,88 | 50,88 | 20.294 |
25 apr 2024 | 48,94 | 49,12 | 47,62 | 47,81 | 47,81 | 49.772 |
24 apr 2024 | 48,65 | 49,68 | 48,28 | 49,42 | 49,42 | 42.632 |
23 apr 2024 | 47,77 | 48,86 | 46,90 | 48,88 | 48,88 | 37.772 |
22 apr 2024 | 46,17 | 47,70 | 45,68 | 47,56 | 47,56 | 35.250 |
19 apr 2024 | 46,85 | 47,86 | 45,46 | 46,31 | 46,31 | 144.825 |
18 apr 2024 | 48,12 | 48,34 | 47,30 | 47,67 | 47,67 | 13.306 |
17 apr 2024 | 46,72 | 47,92 | 46,42 | 47,69 | 47,69 | 21.732 |
16 apr 2024 | 47,58 | 48,32 | 46,28 | 47,34 | 47,34 | 53.346 |
15 apr 2024 | 48,73 | 49,56 | 47,70 | 47,83 | 47,83 | 104.102 |
12 apr 2024 | 50,35 | 51,00 | 49,08 | 49,53 | 49,53 | 13.809 |
11 apr 2024 | 49,97 | 50,80 | 49,56 | 49,90 | 49,90 | 62.741 |
10 apr 2024 | 51,33 | 52,20 | 49,78 | 50,31 | 50,31 | 67.049 |
09 apr 2024 | 50,12 | 51,45 | 49,68 | 50,65 | 50,65 | 46.891 |
08 apr 2024 | 49,58 | 50,40 | 49,10 | 50,07 | 50,07 | 14.412 |
05 apr 2024 | 50,65 | 52,00 | 49,50 | 49,77 | 49,77 | 13.272 |
04 apr 2024 | 50,17 | 52,20 | 49,82 | 51,88 | 51,88 | 18.262 |
03 apr 2024 | 50,15 | 50,60 | 48,82 | 49,27 | 49,27 | 43.282 |
02 apr 2024 | 54,05 | 54,35 | 49,96 | 50,54 | 50,54 | 71.509 |
28 mar 2024 | 56,70 | 57,00 | 53,40 | 54,00 | 54,00 | 40.529 |
27 mar 2024 | 56,10 | 58,25 | 53,35 | 55,92 | 55,92 | 48.557 |
26 mar 2024 | 53,58 | 54,96 | 53,20 | 55,03 | 55,03 | 91.424 |
25 mar 2024 | 55,13 | 55,40 | 52,30 | 53,42 | 53,42 | 8.874 |
22 mar 2024 | 54,30 | 55,65 | 54,05 | 54,50 | 54,50 | 41.523 |
21 mar 2024 | 54,70 | 55,55 | 53,05 | 54,20 | 54,20 | 95.626 |
20 mar 2024 | 54,35 | 54,70 | 52,50 | 53,83 | 53,83 | 36.343 |
19 mar 2024 | 54,50 | 54,85 | 53,85 | 54,60 | 54,60 | 130.054 |
18 mar 2024 | 54,95 | 55,25 | 54,20 | 54,85 | 54,85 | 7.535 |
15 mar 2024 | 56,30 | 56,95 | 54,50 | 55,17 | 55,17 | 15.022 |
14 mar 2024 | 57,63 | 58,35 | 56,25 | 56,60 | 56,60 | 27.314 |
13 mar 2024 | 59,42 | 59,60 | 57,19 | 57,22 | 57,22 | 9.577 |
12 mar 2024 | 58,20 | 60,50 | 57,50 | 58,85 | 58,85 | 195.501 |
11 mar 2024 | 56,20 | 58,15 | 56,10 | 58,00 | 58,00 | 32.957 |
08 mar 2024 | 57,22 | 58,65 | 56,65 | 57,03 | 57,03 | 117.852 |
07 mar 2024 | 56,00 | 58,00 | 55,40 | 57,17 | 57,17 | 15.724 |
06 mar 2024 | 55,08 | 57,40 | 54,40 | 56,10 | 56,10 | 64.945 |
05 mar 2024 | 56,25 | 57,55 | 54,65 | 54,80 | 54,80 | 59.581 |
04 mar 2024 | 59,17 | 60,15 | 57,05 | 57,72 | 57,72 | 30.721 |
01 mar 2024 | 56,35 | 58,95 | 54,70 | 58,20 | 58,20 | 94.976 |
29 feb 2024 | 51,78 | 56,70 | 50,94 | 54,95 | 54,95 | 137.602 |
28 feb 2024 | 50,51 | 51,10 | 47,90 | 48,08 | 48,08 | 200.616 |
27 feb 2024 | 49,53 | 50,60 | 47,20 | 50,36 | 50,36 | 15.615 |
26 feb 2024 | 47,97 | 49,98 | 47,58 | 49,81 | 49,81 | 51.809 |
23 feb 2024 | 49,19 | 49,08 | 47,16 | 47,95 | 47,95 | 19.180 |
22 feb 2024 | 49,42 | 49,84 | 47,56 | 49,13 | 49,13 | 69.953 |
21 feb 2024 | 48,53 | 50,85 | 47,68 | 48,30 | 48,30 | 79.594 |
20 feb 2024 | 52,05 | 53,00 | 51,85 | 52,25 | 52,25 | 142.507 |
19 feb 2024 | 53,63 | 54,05 | 52,45 | 52,30 | 52,30 | 17.541 |
16 feb 2024 | 53,63 | 55,05 | 53,35 | 54,10 | 54,10 | 40.244 |
15 feb 2024 | 55,22 | 55,60 | 52,85 | 53,42 | 53,42 | 9.371 |
14 feb 2024 | 52,65 | 55,05 | 52,20 | 54,90 | 54,90 | 15.132 |
13 feb 2024 | 54,05 | 54,70 | 52,55 | 52,50 | 52,50 | 72.058 |
12 feb 2024 | 52,90 | 54,80 | 52,80 | 54,40 | 54,40 | 24.400 |
09 feb 2024 | 52,30 | 53,30 | 51,25 | 52,95 | 52,95 | 54.798 |
08 feb 2024 | 50,95 | 53,45 | 50,35 | 52,45 | 52,45 | 125.659 |
07 feb 2024 | 48,00 | 51,15 | 46,42 | 50,65 | 50,65 | 40.766 |
06 feb 2024 | 46,72 | 46,94 | 45,50 | 46,91 | 46,91 | 23.056 |
05 feb 2024 | 47,77 | 48,16 | 46,42 | 47,03 | 47,03 | 8.997 |
02 feb 2024 | 47,93 | 49,26 | 47,78 | 48,20 | 48,20 | 16.161 |
01 feb 2024 | 47,20 | 49,08 | 47,20 | 47,42 | 47,42 | 30.023 |
31 gen 2024 | 47,22 | 48,00 | 46,82 | 47,89 | 47,89 | 13.458 |
30 gen 2024 | 48,67 | 48,72 | 47,26 | 47,28 | 47,28 | 65.115 |
29 gen 2024 | 47,54 | 48,18 | 46,52 | 47,83 | 47,83 | 23.290 |
26 gen 2024 | 47,42 | 48,48 | 46,90 | 48,00 | 48,00 | 438.711 |
25 gen 2024 | 49,90 | 49,72 | 47,75 | 48,14 | 48,14 | 7.772 |
24 gen 2024 | 49,44 | 51,25 | 49,34 | 50,15 | 50,15 | 59.041 |
23 gen 2024 | 48,53 | 49,60 | 47,94 | 48,75 | 48,75 | 116.104 |
22 gen 2024 | 47,81 | 48,80 | 46,50 | 47,87 | 47,87 | 12.252 |
19 gen 2024 | 48,59 | 48,98 | 45,88 | 46,62 | 46,62 | 68.501 |
18 gen 2024 | 45,98 | 48,38 | 45,32 | 47,95 | 47,95 | 13.368 |
17 gen 2024 | 48,02 | 49,84 | 45,00 | 45,74 | 45,74 | 54.438 |
16 gen 2024 | 50,05 | 50,10 | 48,12 | 49,83 | 49,83 | 105.565 |
15 gen 2024 | 51,25 | 52,90 | 50,50 | 51,58 | 51,58 | 6.957 |
12 gen 2024 | 53,63 | 54,55 | 52,50 | 52,65 | 52,65 | 14.615 |
11 gen 2024 | 54,50 | 56,15 | 53,45 | 53,63 | 53,63 | 9.026 |
10 gen 2024 | 55,53 | 56,30 | 54,05 | 54,15 | 54,15 | 20.648 |
09 gen 2024 | 56,50 | 57,00 | 55,00 | 55,53 | 55,53 | 13.276 |
08 gen 2024 | 56,75 | 57,25 | 54,50 | 56,05 | 56,05 | 9.474 |
05 gen 2024 | 56,10 | 57,00 | 54,25 | 56,25 | 56,25 | 16.001 |
04 gen 2024 | 56,05 | 57,35 | 55,50 | 57,08 | 57,08 | 13.785 |
03 gen 2024 | 58,70 | 59,65 | 54,80 | 56,00 | 56,00 | 36.510 |
02 gen 2024 | 60,60 | 61,05 | 59,00 | 60,30 | 60,30 | 44.524 |
29 dic 2023 | 59,08 | 60,55 | 58,40 | 60,00 | 60,00 | 6.949 |
28 dic 2023 | 59,63 | 60,70 | 58,75 | 58,80 | 58,80 | 6.586 |
27 dic 2023 | 58,55 | 60,70 | 58,40 | 59,28 | 59,28 | 23.380 |
22 dic 2023 | 57,88 | 58,45 | 57,25 | 57,13 | 57,13 | 17.504 |
21 dic 2023 | 55,78 | 58,30 | 55,40 | 58,05 | 58,05 | 17.801 |
20 dic 2023 | 54,30 | 56,90 | 53,90 | 56,40 | 56,40 | 69.754 |
19 dic 2023 | 54,90 | 55,70 | 53,30 | 54,05 | 54,05 | 80.673 |
18 dic 2023 | 58,20 | 59,80 | 51,70 | 54,65 | 54,65 | 34.520 |
15 dic 2023 | 57,13 | 58,55 | 56,50 | 58,30 | 58,30 | 120.078 |
14 dic 2023 | 53,13 | 58,30 | 51,55 | 56,80 | 56,80 | 37.384 |
13 dic 2023 | 57,08 | 57,75 | 50,90 | 52,15 | 52,15 | 159.804 |
12 dic 2023 | 59,67 | 60,10 | 56,60 | 58,25 | 58,25 | 21.180 |
11 dic 2023 | 60,35 | 60,70 | 58,90 | 60,00 | 60,00 | 10.211 |
*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...