Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 47,34 | 48,20 | 47,30 | 47,94 | 47,94 | 5.112 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 47,52 | 47,54 | 46,64 | 47,47 | 47,47 | 71.443 |
29 apr 2024 | 47,60 | 47,56 | 47,36 | 47,45 | 47,45 | 27.692 |
26 apr 2024 | 46,93 | 47,76 | 46,48 | 47,42 | 47,42 | 150.983 |
25 apr 2024 | 46,71 | 47,41 | 46,40 | 47,29 | 47,29 | 131.125 |
24 apr 2024 | 46,46 | 47,14 | 46,18 | 46,98 | 46,98 | 48.440 |
23 apr 2024 | 45,89 | 46,58 | 45,08 | 46,34 | 46,34 | 36.368 |
22 apr 2024 | 45,84 | 46,20 | 44,94 | 45,47 | 45,47 | 50.396 |
19 apr 2024 | 45,62 | 45,66 | 45,12 | 45,34 | 45,34 | 28.518 |
18 apr 2024 | 45,58 | 46,29 | 45,80 | 46,04 | 46,04 | 40.748 |
17 apr 2024 | 44,63 | 46,06 | 44,62 | 45,55 | 45,55 | 61.549 |
16 apr 2024 | 44,39 | 45,12 | 43,90 | 44,81 | 44,81 | 55.171 |
15 apr 2024 | 45,06 | 46,18 | 44,50 | 45,96 | 45,96 | 80.243 |
12 apr 2024 | 46,12 | 46,44 | 44,72 | 44,77 | 44,77 | 63.402 |
11 apr 2024 | 47,40 | 47,56 | 45,40 | 46,25 | 46,25 | 305.730 |
10 apr 2024 | 48,53 | 49,12 | 47,26 | 47,60 | 47,60 | 14.195 |
09 apr 2024 | 48,35 | 49,12 | 47,72 | 48,70 | 48,70 | 11.381 |
08 apr 2024 | 48,15 | 48,98 | 47,86 | 48,50 | 48,50 | 16.414 |
05 apr 2024 | 48,29 | 49,00 | 47,76 | 47,98 | 47,98 | 59.056 |
04 apr 2024 | 48,60 | 49,04 | 48,28 | 48,68 | 48,68 | 8.678 |
03 apr 2024 | 47,48 | 48,58 | 47,28 | 47,78 | 47,78 | 23.485 |
02 apr 2024 | 48,55 | 49,16 | 47,31 | 47,73 | 47,73 | 50.553 |
28 mar 2024 | 49,13 | 49,40 | 46,77 | 48,85 | 48,85 | 68.391 |
27 mar 2024 | 49,12 | 49,56 | 48,17 | 48,33 | 48,33 | 43.095 |
26 mar 2024 | 48,21 | 49,84 | 47,89 | 48,73 | 48,73 | 37.259 |
25 mar 2024 | 48,37 | 48,47 | 48,03 | 48,26 | 48,26 | 50.625 |
22 mar 2024 | 48,41 | 48,59 | 46,76 | 48,24 | 48,24 | 64.597 |
21 mar 2024 | 48,56 | 49,04 | 47,85 | 48,35 | 48,35 | 159.047 |
20 mar 2024 | 48,17 | 48,74 | 46,77 | 47,77 | 47,77 | 67.216 |
19 mar 2024 | 48,92 | 51,58 | 47,97 | 48,71 | 48,71 | 209.449 |
18 mar 2024 | 52,57 | 52,74 | 51,42 | 51,76 | 51,76 | 60.607 |
15 mar 2024 | 53,46 | 54,00 | 52,50 | 53,62 | 53,62 | 43.882 |
14 mar 2024 | 53,68 | 54,68 | 52,16 | 53,38 | 53,38 | 46.613 |
13 mar 2024 | 52,78 | 53,16 | 52,12 | 52,47 | 52,47 | 99.933 |
12 mar 2024 | 51,88 | 53,16 | 51,70 | 52,79 | 52,79 | 6.152 |
11 mar 2024 | 51,45 | 51,94 | 51,36 | 51,80 | 51,80 | 7.364 |
08 mar 2024 | 51,13 | 51,78 | 50,72 | 51,56 | 51,56 | 4.504 |
07 mar 2024 | 49,87 | 51,48 | 49,62 | 51,13 | 51,13 | 164.572 |
06 mar 2024 | 50,37 | 51,10 | 49,55 | 50,02 | 50,02 | 73.659 |
05 mar 2024 | 49,89 | 50,98 | 49,69 | 50,55 | 50,55 | 17.614 |
04 mar 2024 | 50,68 | 50,88 | 49,97 | 50,07 | 50,07 | 12.468 |
01 mar 2024 | 51,76 | 51,86 | 49,97 | 51,26 | 51,26 | 66.039 |
29 feb 2024 | 52,37 | 52,72 | 51,40 | 51,40 | 51,40 | 19.399 |
28 feb 2024 | 52,84 | 52,90 | 51,66 | 52,25 | 52,25 | 14.653 |
27 feb 2024 | 53,07 | 53,34 | 52,60 | 53,13 | 53,13 | 9.525 |
26 feb 2024 | 53,39 | 54,02 | 52,80 | 53,52 | 53,52 | 21.648 |
23 feb 2024 | 52,79 | 53,56 | 52,56 | 53,10 | 53,10 | 13.911 |
22 feb 2024 | 52,47 | 53,06 | 51,62 | 52,80 | 52,80 | 66.642 |
21 feb 2024 | 51,50 | 52,00 | 51,36 | 51,91 | 51,91 | 32.049 |
20 feb 2024 | 50,63 | 51,56 | 50,46 | 51,39 | 51,39 | 420.078 |
19 feb 2024 | 50,74 | 51,22 | 50,52 | 50,75 | 50,75 | 21.102 |
16 feb 2024 | 52,24 | 52,42 | 50,38 | 50,93 | 50,93 | 20.138 |
15 feb 2024 | 52,32 | 52,70 | 51,36 | 52,11 | 52,11 | 13.188 |
14 feb 2024 | 51,32 | 52,06 | 50,98 | 51,84 | 51,84 | 6.966 |
13 feb 2024 | 52,28 | 52,36 | 50,54 | 51,08 | 51,08 | 73.924 |
12 feb 2024 | 52,59 | 53,24 | 51,84 | 52,26 | 52,26 | 17.211 |
09 feb 2024 | 52,82 | 53,12 | 52,08 | 52,27 | 52,27 | 547.062 |
08 feb 2024 | 53,98 | 54,78 | 51,82 | 52,46 | 52,46 | 70.917 |
07 feb 2024 | 55,43 | 55,68 | 54,14 | 54,55 | 54,55 | 22.105 |
06 feb 2024 | 54,96 | 55,90 | 54,26 | 55,78 | 55,78 | 17.228 |
05 feb 2024 | 54,91 | 55,28 | 54,40 | 54,60 | 54,60 | 24.544 |
02 feb 2024 | 55,20 | 55,86 | 54,26 | 54,76 | 54,76 | 23.867 |
01 feb 2024 | 54,51 | 55,04 | 54,12 | 54,58 | 54,58 | 1.976 |
31 gen 2024 | 54,53 | 54,92 | 54,30 | 54,34 | 54,34 | 65.284 |
30 gen 2024 | 54,95 | 55,54 | 54,42 | 55,12 | 55,12 | 16.306 |
29 gen 2024 | 54,89 | 55,22 | 54,54 | 54,91 | 54,91 | 146.731 |
26 gen 2024 | 54,33 | 55,44 | 53,94 | 54,98 | 54,98 | 11.638 |
25 gen 2024 | 52,87 | 54,70 | 52,58 | 54,04 | 54,04 | 47.282 |
24 gen 2024 | 52,93 | 53,30 | 51,78 | 53,11 | 53,11 | 4.696 |
23 gen 2024 | 52,78 | 52,94 | 51,70 | 52,13 | 52,13 | 74.890 |
22 gen 2024 | 52,17 | 53,18 | 51,26 | 52,58 | 52,58 | 78.209 |
19 gen 2024 | 52,83 | 52,82 | 51,30 | 52,37 | 52,37 | 12.702 |
18 gen 2024 | 52,81 | 53,22 | 52,24 | 52,84 | 52,84 | 30.774 |
17 gen 2024 | 53,13 | 52,94 | 51,96 | 52,20 | 52,20 | 16.322 |
16 gen 2024 | 54,03 | 54,82 | 53,26 | 53,54 | 53,54 | 22.990 |
15 gen 2024 | 54,81 | 55,14 | 54,22 | 54,90 | 54,90 | 70.144 |
12 gen 2024 | 54,44 | 55,06 | 53,52 | 54,38 | 54,38 | 17.526 |
11 gen 2024 | 54,50 | 55,38 | 53,78 | 55,23 | 55,23 | 10.741 |
10 gen 2024 | 55,27 | 55,68 | 55,26 | 55,37 | 55,37 | 7.007 |
09 gen 2024 | 54,93 | 55,52 | 54,34 | 54,96 | 54,96 | 20.014 |
08 gen 2024 | 53,40 | 54,92 | 53,10 | 53,85 | 53,85 | 15.159 |
05 gen 2024 | 52,88 | 53,78 | 52,40 | 52,70 | 52,70 | 6.097 |
04 gen 2024 | 53,23 | 53,48 | 52,80 | 53,28 | 53,28 | 23.692 |
03 gen 2024 | 54,48 | 54,98 | 52,72 | 52,92 | 52,92 | 13.227 |
02 gen 2024 | 54,60 | 55,24 | 54,40 | 54,97 | 54,97 | 31.797 |
29 dic 2023 | 55,05 | 55,44 | 54,62 | 54,83 | 54,83 | 10.194 |
28 dic 2023 | 55,26 | 55,32 | 54,84 | 54,99 | 54,99 | 5.565 |
27 dic 2023 | 55,37 | 55,58 | 54,90 | 55,48 | 55,48 | 20.900 |
22 dic 2023 | 55,66 | 56,10 | 55,00 | 55,86 | 55,86 | 131.407 |
21 dic 2023 | 54,96 | 56,00 | 54,68 | 55,74 | 55,74 | 16.604 |
20 dic 2023 | 56,26 | 56,46 | 55,28 | 55,66 | 55,66 | 143.615 |
19 dic 2023 | 56,02 | 56,48 | 55,50 | 56,32 | 56,32 | 29.537 |
18 dic 2023 | 56,17 | 57,04 | 55,74 | 56,14 | 56,14 | 87.793 |
15 dic 2023 | 57,46 | 57,66 | 56,32 | 56,68 | 56,68 | 37.517 |
14 dic 2023 | 56,48 | 57,14 | 54,60 | 56,80 | 56,80 | 31.884 |
13 dic 2023 | 55,28 | 56,26 | 54,70 | 55,30 | 55,30 | 13.053 |
12 dic 2023 | 55,58 | 56,20 | 54,96 | 55,14 | 55,14 | 93.227 |
11 dic 2023 | 56,09 | 56,50 | 55,70 | 55,78 | 55,78 | 50.400 |
08 dic 2023 | 55,31 | 56,68 | 55,16 | 56,66 | 56,66 | 70.738 |
*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...