Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 47,09 | 47,65 | 46,94 | 47,15 | 47,15 | 57.791 |
27 mar 2024 | 48,00 | 47,90 | 47,22 | 47,87 | 47,87 | 1.965 |
26 mar 2024 | 47,49 | 48,06 | 47,60 | 47,41 | 47,41 | 2.924 |
25 mar 2024 | 46,21 | 47,52 | 46,48 | 47,55 | 47,55 | 28.062 |
22 mar 2024 | 46,69 | 46,98 | 46,48 | 46,90 | 46,90 | 7.403 |
21 mar 2024 | 48,00 | 48,36 | 46,20 | 46,96 | 46,96 | 4.609 |
20 mar 2024 | 47,45 | 48,06 | 47,76 | 48,00 | 48,00 | 48.143 |
19 mar 2024 | 48,01 | 48,26 | 47,82 | 48,15 | 48,15 | 6.721 |
18 mar 2024 | 48,00 | 48,70 | 48,16 | 48,63 | 48,63 | 16.041 |
15 mar 2024 | 47,63 | 48,64 | 47,56 | 48,24 | 48,24 | 12.180 |
14 mar 2024 | 47,81 | 48,14 | 47,70 | 47,81 | 47,81 | 4.595 |
13 mar 2024 | 47,96 | 48,02 | 47,52 | 48,10 | 48,10 | 7.123 |
12 mar 2024 | 47,20 | 47,94 | 47,48 | 47,81 | 47,81 | 3.566 |
11 mar 2024 | 46,08 | 47,70 | 47,20 | 47,45 | 47,45 | 4.905 |
08 mar 2024 | 47,01 | 47,40 | 46,44 | 47,30 | 47,30 | 3.810 |
07 mar 2024 | 46,50 | 47,39 | 47,12 | 47,24 | 47,24 | 710 |
06 mar 2024 | 46,35 | 47,66 | 46,36 | 47,22 | 47,22 | 3.265 |
05 mar 2024 | 46,54 | 46,60 | 45,80 | 46,06 | 46,06 | 5.646 |
04 mar 2024 | 47,20 | 47,48 | 47,14 | 47,20 | 47,20 | 2.143 |
01 mar 2024 | 48,00 | 50,04 | 47,80 | 47,67 | 47,67 | 13.562 |
29 feb 2024 | 45,55 | 45,76 | 45,44 | 45,81 | 45,81 | 11.132 |
28 feb 2024 | 46,40 | 46,46 | 45,70 | 45,76 | 45,76 | 3.427 |
27 feb 2024 | 46,23 | 46,44 | 46,00 | 46,56 | 46,56 | 2.567 |
26 feb 2024 | 46,35 | 47,20 | 46,48 | 47,30 | 47,30 | 3.545 |
23 feb 2024 | 47,01 | 47,38 | 46,70 | 47,15 | 47,15 | 5.668 |
22 feb 2024 | 46,80 | 47,40 | 46,80 | 47,24 | 47,24 | 4.477 |
21 feb 2024 | 46,00 | 47,00 | 46,58 | 46,80 | 46,80 | 4.443 |
20 feb 2024 | 46,29 | 46,94 | 46,32 | 46,58 | 46,58 | 7.248 |
19 feb 2024 | 46,63 | 47,00 | 46,60 | 47,09 | 47,09 | 5.639 |
16 feb 2024 | 46,21 | 47,64 | 47,24 | 47,05 | 47,05 | 6.606 |
15 feb 2024 | 46,21 | 47,00 | 46,42 | 46,67 | 46,67 | 5.623 |
14 feb 2024 | 46,25 | 46,48 | 45,10 | 46,54 | 46,54 | 8.295 |
13 feb 2024 | 47,49 | 47,16 | 46,58 | 46,73 | 46,73 | 28.193 |
12 feb 2024 | 47,60 | 48,04 | 47,56 | 47,72 | 47,72 | 5.173 |
09 feb 2024 | 47,01 | 47,62 | 46,74 | 46,92 | 46,92 | 4.817 |
08 feb 2024 | 46,96 | 47,60 | 47,28 | 47,43 | 47,43 | 6.859 |
07 feb 2024 | 45,53 | 46,96 | 45,96 | 46,65 | 46,65 | 4.517 |
06 feb 2024 | 44,31 | 46,76 | 45,44 | 46,63 | 46,63 | 11.506 |
05 feb 2024 | 44,84 | 46,12 | 44,90 | 45,05 | 45,05 | 9.012 |
02 feb 2024 | 45,41 | 45,70 | 45,08 | 45,53 | 45,53 | 7.110 |
01 feb 2024 | 45,01 | 45,40 | 45,08 | 45,36 | 45,36 | 3.201 |
31 gen 2024 | 45,72 | 46,50 | 45,20 | 45,38 | 45,38 | 5.159 |
30 gen 2024 | 45,49 | 46,28 | 45,88 | 45,74 | 45,74 | 1.751 |
29 gen 2024 | 45,09 | 45,90 | 45,46 | 45,91 | 45,91 | 28.670 |
26 gen 2024 | 45,81 | 46,42 | 45,96 | 46,00 | 46,00 | 37.883 |
25 gen 2024 | 44,90 | 46,14 | 45,56 | 45,36 | 45,36 | 4.279 |
24 gen 2024 | 45,01 | 45,50 | 45,10 | 45,60 | 45,60 | 1.643 |
23 gen 2024 | 45,32 | 45,50 | 45,08 | 45,51 | 45,51 | 29.164 |
22 gen 2024 | 45,01 | 45,58 | 44,98 | 45,76 | 45,76 | 1.353 |
19 gen 2024 | 44,65 | 45,40 | 44,88 | 45,09 | 45,09 | 6.402 |
18 gen 2024 | 44,06 | 44,86 | 44,32 | 44,73 | 44,73 | 2.124 |
17 gen 2024 | 44,06 | 44,60 | 44,06 | 44,14 | 44,14 | 5.114 |
16 gen 2024 | 44,58 | 45,10 | 44,42 | 44,67 | 44,67 | 5.469 |
15 gen 2024 | 45,41 | 45,62 | 45,12 | 45,55 | 45,55 | 2.268 |
12 gen 2024 | 43,85 | 45,56 | 45,10 | 45,07 | 45,07 | 7.228 |
11 gen 2024 | 44,27 | 44,74 | 44,24 | 44,42 | 44,42 | 9.835 |
10 gen 2024 | 44,50 | 44,58 | 44,22 | 44,54 | 44,54 | 7.513 |
09 gen 2024 | 44,61 | 44,84 | 44,66 | 44,63 | 44,63 | 21.969 |
08 gen 2024 | 43,85 | 44,64 | 43,66 | 44,16 | 44,16 | 8.714 |
05 gen 2024 | 44,35 | 44,74 | 43,84 | 43,95 | 43,95 | 6.296 |
04 gen 2024 | 44,21 | 45,14 | 44,74 | 44,61 | 44,61 | 4.346 |
03 gen 2024 | 45,49 | 45,05 | 44,20 | 44,63 | 44,63 | 5.733 |
02 gen 2024 | 46,06 | 46,80 | 45,42 | 45,85 | 45,85 | 5.113 |
29 dic 2023 | 46,08 | 46,72 | 46,30 | 46,46 | 46,46 | 4.323 |
28 dic 2023 | 46,04 | 46,58 | 46,20 | 46,33 | 46,33 | 2.728 |
27 dic 2023 | 45,32 | 46,58 | 46,02 | 46,16 | 46,16 | 7.192 |
22 dic 2023 | 45,91 | 46,22 | 45,74 | 45,81 | 45,81 | 40.291 |
21 dic 2023 | 45,74 | 45,98 | 45,08 | 45,70 | 45,70 | 5.368 |
20 dic 2023 | 45,30 | 46,18 | 45,70 | 45,93 | 45,93 | 9.210 |
19 dic 2023 | 44,82 | 45,90 | 45,40 | 45,24 | 45,24 | 15.900 |
18 dic 2023 | 44,35 | 45,58 | 44,60 | 45,41 | 45,41 | 4.097 |
15 dic 2023 | 44,21 | 45,06 | 44,40 | 44,65 | 44,65 | 12.036 |
14 dic 2023 | 43,49 | 44,76 | 44,14 | 44,10 | 44,10 | 7.195 |
13 dic 2023 | 43,70 | 43,96 | 43,36 | 43,60 | 43,60 | 5.608 |
12 dic 2023 | 43,51 | 43,80 | 43,32 | 43,51 | 43,51 | 6.014 |
11 dic 2023 | 43,32 | 43,76 | 43,56 | 43,41 | 43,41 | 3.205 |
08 dic 2023 | 43,01 | 43,58 | 42,98 | 43,22 | 43,22 | 6.949 |
07 dic 2023 | 42,69 | 43,22 | 41,94 | 43,05 | 43,05 | 7.460 |
06 dic 2023 | 42,23 | 43,48 | 43,20 | 43,30 | 43,30 | 7.583 |
05 dic 2023 | 43,01 | 43,44 | 42,90 | 42,86 | 42,86 | 10.979 |
04 dic 2023 | 43,01 | 43,38 | 42,94 | 43,41 | 43,41 | 10.663 |
01 dic 2023 | 41,87 | 43,62 | 42,76 | 43,51 | 43,51 | 10.306 |
30 nov 2023 | 43,01 | 42,96 | 42,58 | 42,80 | 42,80 | 9.638 |
29 nov 2023 | 42,46 | 43,08 | 42,50 | 43,05 | 43,05 | 9.082 |
28 nov 2023 | 42,80 | 42,66 | 41,92 | 41,97 | 41,97 | 5.535 |
27 nov 2023 | 41,81 | 43,18 | 41,76 | 43,09 | 43,09 | 6.499 |
24 nov 2023 | 41,01 | 41,68 | 41,32 | 41,22 | 41,22 | 4.582 |
23 nov 2023 | 39,72 | 41,74 | 40,50 | 41,30 | 41,30 | 11.097 |
22 nov 2023 | 39,68 | 40,38 | 39,80 | 40,14 | 40,14 | 17.599 |
21 nov 2023 | 40,31 | 40,46 | 39,94 | 40,52 | 40,52 | 15.084 |
20 nov 2023 | 38,12 | 40,90 | 40,54 | 40,71 | 40,71 | 9.056 |
17 nov 2023 | 38,77 | 40,36 | 38,48 | 39,64 | 39,64 | 14.533 |
16 nov 2023 | 39,83 | 39,86 | 39,46 | 39,81 | 39,81 | 2.861 |
15 nov 2023 | 39,97 | 39,84 | 39,48 | 39,81 | 39,81 | 4.259 |
14 nov 2023 | 39,01 | 39,70 | 38,74 | 39,09 | 39,09 | 5.441 |
13 nov 2023 | 38,42 | 39,20 | 38,72 | 39,07 | 39,07 | 2.393 |
10 nov 2023 | 38,00 | 39,06 | 38,70 | 38,98 | 38,98 | 3.784 |
09 nov 2023 | 38,61 | 39,42 | 38,80 | 38,90 | 38,90 | 2.701 |
08 nov 2023 | 38,50 | 39,04 | 38,56 | 38,69 | 38,69 | 10.099 |
07 nov 2023 | 39,01 | 39,18 | 38,38 | 38,80 | 38,80 | 9.632 |
*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...