Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 53,80 | 53,90 | 53,80 | 53,90 | 53,90 | 2.387 |
25 apr 2024 | 54,70 | 54,70 | 52,85 | 54,25 | 54,25 | 7.680 |
24 apr 2024 | 54,10 | 54,90 | 54,00 | 54,05 | 54,05 | 16.677 |
23 apr 2024 | 54,20 | 54,25 | 53,80 | 54,00 | 54,00 | 4.959 |
22 apr 2024 | 53,80 | 53,80 | 53,30 | 53,75 | 53,75 | 5.211 |
19 apr 2024 | 52,65 | 53,55 | 52,45 | 53,21 | 53,21 | 4.542 |
18 apr 2024 | 52,20 | 53,60 | 51,99 | 53,05 | 53,05 | 6.652 |
17 apr 2024 | 51,10 | 51,60 | 51,10 | 51,50 | 51,50 | 9.382 |
16 apr 2024 | 51,40 | 51,95 | 51,15 | 51,75 | 51,75 | 8.253 |
15 apr 2024 | 52,80 | 53,05 | 51,90 | 52,30 | 52,30 | 11.171 |
12 apr 2024 | 54,25 | 54,30 | 52,75 | 53,65 | 53,65 | 52.806 |
11 apr 2024 | 52,80 | 53,55 | 52,50 | 53,29 | 53,29 | 22.138 |
10 apr 2024 | 53,50 | 54,25 | 53,00 | 53,25 | 53,25 | 20.535 |
09 apr 2024 | 53,05 | 53,90 | 53,00 | 53,71 | 53,71 | 21.549 |
08 apr 2024 | 52,50 | 53,75 | 52,35 | 53,30 | 53,30 | 42.207 |
05 apr 2024 | 52,90 | 53,05 | 52,25 | 52,40 | 52,40 | 25.215 |
04 apr 2024 | 52,70 | 53,50 | 52,70 | 53,10 | 53,10 | 28.720 |
03 apr 2024 | 52,80 | 53,80 | 52,80 | 53,15 | 53,15 | 19.039 |
02 apr 2024 | 51,90 | 54,00 | 51,90 | 52,69 | 52,69 | 42.625 |
28 mar 2024 | 47,86 | 48,22 | 47,78 | 47,92 | 47,92 | 8.788 |
27 mar 2024 | 48,04 | 48,20 | 47,72 | 48,06 | 48,06 | 16.022 |
26 mar 2024 | 47,12 | 47,60 | 47,04 | 47,12 | 47,12 | 7.517 |
25 mar 2024 | 46,20 | 47,16 | 46,20 | 46,22 | 46,22 | 4.417 |
22 mar 2024 | 46,00 | 46,32 | 45,76 | 46,06 | 46,06 | 18.457 |
21 mar 2024 | 45,88 | 45,96 | 45,56 | 45,78 | 45,78 | 24.344 |
20 mar 2024 | 44,80 | 45,26 | 44,72 | 45,26 | 45,26 | 9.070 |
19 mar 2024 | 44,08 | 44,40 | 43,95 | 44,40 | 44,40 | 7.275 |
18 mar 2024 | 44,84 | 45,40 | 43,90 | 43,92 | 43,92 | 37.309 |
15 mar 2024 | 43,98 | 45,08 | 43,98 | 45,04 | 45,04 | 31.216 |
14 mar 2024 | 44,10 | 44,16 | 43,44 | 43,75 | 43,75 | 24.202 |
13 mar 2024 | 43,46 | 44,17 | 43,46 | 43,46 | 43,46 | 22.583 |
12 mar 2024 | 42,94 | 43,98 | 42,94 | 43,92 | 43,92 | 7.673 |
11 mar 2024 | 43,14 | 43,30 | 42,60 | 43,30 | 43,30 | 22.309 |
08 mar 2024 | 42,78 | 43,48 | 42,64 | 43,30 | 43,30 | 28.343 |
07 mar 2024 | 41,88 | 42,86 | 41,88 | 42,46 | 42,46 | 11.937 |
06 mar 2024 | 42,70 | 42,98 | 42,22 | 42,24 | 42,24 | 28.287 |
05 mar 2024 | 42,44 | 43,10 | 42,44 | 42,62 | 42,62 | 8.147 |
04 mar 2024 | 43,78 | 44,06 | 42,60 | 42,86 | 42,86 | 13.937 |
01 mar 2024 | 43,00 | 44,26 | 42,90 | 43,95 | 43,95 | 39.603 |
29 feb 2024 | 43,02 | 43,50 | 42,92 | 43,30 | 43,30 | 43.555 |
28 feb 2024 | 42,88 | 43,06 | 42,57 | 43,00 | 43,00 | 44.958 |
27 feb 2024 | 43,40 | 43,54 | 43,02 | 43,44 | 43,44 | 28.393 |
26 feb 2024 | 43,70 | 44,12 | 43,40 | 43,68 | 43,68 | 8.617 |
23 feb 2024 | 44,00 | 44,00 | 43,38 | 44,00 | 44,00 | 6.057 |
22 feb 2024 | 44,00 | 44,60 | 43,94 | 44,32 | 44,32 | 18.429 |
21 feb 2024 | 43,62 | 44,08 | 43,36 | 43,69 | 43,69 | 26.173 |
20 feb 2024 | 43,80 | 44,34 | 43,40 | 44,00 | 44,00 | 14.465 |
19 feb 2024 | 44,30 | 44,36 | 43,94 | 44,30 | 44,30 | 9.470 |
16 feb 2024 | 45,28 | 45,30 | 44,60 | 45,13 | 45,13 | 10.890 |
15 feb 2024 | 44,78 | 45,30 | 44,52 | 45,30 | 45,30 | 10.641 |
14 feb 2024 | 45,26 | 45,30 | 44,84 | 44,90 | 44,90 | 23.392 |
13 feb 2024 | 44,60 | 45,10 | 44,36 | 44,59 | 44,59 | 11.275 |
12 feb 2024 | 44,84 | 45,44 | 44,48 | 45,12 | 45,12 | 28.625 |
09 feb 2024 | 46,90 | 47,04 | 44,48 | 44,48 | 44,48 | 41.845 |
08 feb 2024 | 46,96 | 48,72 | 46,42 | 46,60 | 46,60 | 84.084 |
07 feb 2024 | 45,98 | 46,98 | 45,98 | 46,58 | 46,58 | 21.128 |
06 feb 2024 | 49,66 | 49,96 | 43,46 | 45,20 | 45,20 | 41.691 |
05 feb 2024 | 50,65 | 51,01 | 50,00 | 50,58 | 50,58 | 18.075 |
02 feb 2024 | 51,00 | 51,30 | 50,40 | 50,85 | 50,85 | 7.978 |
01 feb 2024 | 50,70 | 51,12 | 50,70 | 50,85 | 50,85 | 7.268 |
31 gen 2024 | 51,45 | 51,45 | 50,50 | 50,50 | 50,50 | 11.742 |
30 gen 2024 | 51,85 | 51,96 | 49,70 | 51,92 | 51,92 | 25.019 |
29 gen 2024 | 49,46 | 50,25 | 49,10 | 49,70 | 49,70 | 11.416 |
26 gen 2024 | 50,25 | 50,35 | 49,12 | 49,96 | 49,96 | 5.240 |
25 gen 2024 | 48,52 | 49,24 | 48,40 | 49,12 | 49,12 | 17.108 |
24 gen 2024 | 49,54 | 49,92 | 48,44 | 48,85 | 48,85 | 24.177 |
23 gen 2024 | 49,12 | 49,52 | 48,92 | 49,12 | 49,12 | 21.981 |
22 gen 2024 | 49,98 | 50,05 | 49,36 | 49,90 | 49,90 | 9.260 |
19 gen 2024 | 50,90 | 50,90 | 49,50 | 49,58 | 49,58 | 20.020 |
18 gen 2024 | 50,45 | 50,75 | 49,84 | 50,70 | 50,70 | 12.544 |
17 gen 2024 | 50,20 | 50,50 | 49,52 | 50,35 | 50,35 | 59.010 |
16 gen 2024 | 50,85 | 51,35 | 50,65 | 50,83 | 50,83 | 220.530 |
15 gen 2024 | 51,85 | 52,25 | 51,20 | 52,25 | 52,25 | 87.984 |
12 gen 2024 | 52,55 | 53,05 | 51,40 | 52,55 | 52,55 | 17.370 |
11 gen 2024 | 52,35 | 52,50 | 51,50 | 51,55 | 51,55 | 44.638 |
10 gen 2024 | 51,00 | 51,80 | 50,70 | 51,20 | 51,20 | 14.671 |
09 gen 2024 | 50,50 | 51,65 | 49,80 | 50,70 | 50,70 | 25.940 |
08 gen 2024 | 48,88 | 50,90 | 48,88 | 49,78 | 49,78 | 48.810 |
05 gen 2024 | 49,02 | 49,98 | 48,76 | 49,79 | 49,79 | 43.219 |
04 gen 2024 | 50,00 | 50,00 | 49,62 | 49,76 | 49,76 | 72.810 |
03 gen 2024 | 51,50 | 51,50 | 48,48 | 50,13 | 50,13 | 32.401 |
02 gen 2024 | 52,95 | 52,95 | 51,90 | 51,90 | 51,90 | 11.919 |
29 dic 2023 | 53,30 | 53,30 | 52,80 | 53,15 | 53,15 | 10.639 |
28 dic 2023 | 53,40 | 53,65 | 52,85 | 53,00 | 53,00 | 13.996 |
27 dic 2023 | 53,40 | 53,80 | 53,40 | 53,65 | 53,65 | 5.221 |
22 dic 2023 | 52,95 | 54,19 | 52,40 | 53,50 | 53,50 | 8.139 |
21 dic 2023 | 56,00 | 56,75 | 55,55 | 55,59 | 55,59 | 21.491 |
20 dic 2023 | 56,20 | 57,15 | 56,20 | 56,65 | 56,65 | 14.560 |
19 dic 2023 | 56,35 | 56,90 | 55,90 | 56,62 | 56,62 | 26.296 |
18 dic 2023 | 55,70 | 55,80 | 55,30 | 55,45 | 55,45 | 19.470 |
15 dic 2023 | 56,60 | 56,60 | 55,65 | 56,00 | 56,00 | 39.569 |
14 dic 2023 | 55,25 | 55,75 | 54,49 | 55,35 | 55,35 | 14.525 |
13 dic 2023 | 53,90 | 54,15 | 53,60 | 53,95 | 53,95 | 26.750 |
12 dic 2023 | 53,25 | 54,11 | 53,25 | 53,91 | 53,91 | 10.712 |
11 dic 2023 | 54,65 | 54,65 | 53,45 | 53,50 | 53,50 | 9.537 |
08 dic 2023 | 53,90 | 55,00 | 53,90 | 54,67 | 54,67 | 8.213 |
07 dic 2023 | 52,80 | 53,80 | 52,20 | 53,14 | 53,14 | 16.101 |
06 dic 2023 | 52,45 | 53,25 | 52,45 | 53,00 | 53,00 | 23.975 |
05 dic 2023 | 50,55 | 52,25 | 50,55 | 51,75 | 51,75 | 19.154 |
04 dic 2023 | 51,85 | 52,10 | 51,25 | 51,25 | 51,25 | 93.599 |
*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...