Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 47,53 | 47,87 | 47,22 | 47,34 | 47,34 | 18.234 |
02 mag 2024 | 47,03 | 47,07 | 46,68 | 47,49 | 47,49 | 262.356 |
01 mag 2024 | 46,98 | 46,98 | 46,98 | 46,82 | 46,82 | 8.126 |
30 apr 2024 | 47,63 | 48,36 | 46,22 | 46,82 | 46,82 | 39.603 |
29 apr 2024 | 48,17 | 48,29 | 47,17 | 47,88 | 47,88 | 12.735 |
26 apr 2024 | 47,83 | 48,16 | 47,25 | 47,58 | 47,58 | 89.868 |
25 apr 2024 | 47,94 | 48,09 | 47,39 | 47,92 | 47,92 | 2.270.080 |
24 apr 2024 | 48,78 | 48,72 | 47,91 | 48,41 | 48,41 | 208.462 |
23 apr 2024 | 48,56 | 48,89 | 48,20 | 48,78 | 48,78 | 283.094 |
22 apr 2024 | 48,82 | 49,15 | 48,20 | 48,80 | 48,80 | 1.522.241 |
19 apr 2024 | 49,60 | 50,26 | 48,50 | 49,15 | 49,15 | 2.755.943 |
18 apr 2024 | 50,44 | 50,54 | 49,90 | 50,40 | 50,40 | 73.460 |
17 apr 2024 | 50,87 | 52,04 | 50,38 | 50,83 | 50,83 | 317.288 |
16 apr 2024 | 50,07 | 51,32 | 49,95 | 51,30 | 51,30 | 138.235 |
15 apr 2024 | 50,03 | 51,36 | 49,56 | 51,07 | 51,07 | 592.602 |
12 apr 2024 | 50,33 | 50,60 | 49,80 | 50,21 | 50,21 | 473.821 |
11 apr 2024 | 50,90 | 51,42 | 49,80 | 50,28 | 50,28 | 1.087.011 |
10 apr 2024 | 51,75 | 52,10 | 51,00 | 51,36 | 51,36 | 62.690 |
09 apr 2024 | 52,32 | 52,80 | 51,40 | 52,02 | 52,02 | 653.879 |
08 apr 2024 | 51,08 | 52,48 | 51,06 | 52,41 | 52,41 | 568.364 |
05 apr 2024 | 51,22 | 52,22 | 50,85 | 51,54 | 51,54 | 167.265 |
04 apr 2024 | 51,36 | 51,92 | 51,02 | 51,21 | 51,21 | 89.247 |
03 apr 2024 | 50,48 | 51,35 | 50,28 | 51,08 | 51,08 | 124.199 |
02 apr 2024 | 50,76 | 51,60 | 50,36 | 51,01 | 51,01 | 2.432.027 |
28 mar 2024 | 50,33 | 50,84 | 49,79 | 50,70 | 50,70 | 127.638 |
27 mar 2024 | 49,85 | 50,30 | 49,53 | 49,74 | 49,74 | 502.570 |
26 mar 2024 | 50,60 | 50,98 | 49,84 | 50,26 | 50,26 | 101.505 |
25 mar 2024 | 50,47 | 50,90 | 50,02 | 50,38 | 50,38 | 3.777.425 |
22 mar 2024 | 49,90 | 50,88 | 49,81 | 50,79 | 50,79 | 41.939 |
21 mar 2024 | 50,33 | 50,64 | 49,69 | 50,35 | 50,35 | 319.582 |
20 mar 2024 | 48,87 | 50,12 | 48,81 | 49,65 | 49,65 | 45.670 |
19 mar 2024 | 48,31 | 48,95 | 47,97 | 48,88 | 48,88 | 234.469 |
18 mar 2024 | 47,97 | 48,66 | 47,62 | 48,19 | 48,19 | 210.434 |
15 mar 2024 | 48,21 | 48,32 | 47,69 | 47,96 | 47,96 | 1.398.296 |
14 mar 2024 | 48,57 | 48,96 | 47,96 | 47,97 | 47,97 | 224.387 |
13 mar 2024 | 49,02 | 49,22 | 48,16 | 48,29 | 48,29 | 119.641 |
12 mar 2024 | 48,24 | 49,22 | 47,86 | 48,38 | 48,38 | 969.954 |
11 mar 2024 | 48,74 | 48,93 | 48,09 | 48,24 | 48,24 | 125.334 |
08 mar 2024 | 48,22 | 49,11 | 47,92 | 48,50 | 48,50 | 226.579 |
07 mar 2024 | 48,12 | 48,90 | 47,86 | 48,72 | 48,72 | 109.294 |
06 mar 2024 | 48,76 | 49,47 | 48,32 | 49,01 | 49,01 | 111.798 |
05 mar 2024 | 49,02 | 49,66 | 48,46 | 48,67 | 48,67 | 2.387.644 |
04 mar 2024 | 50,15 | 50,30 | 49,16 | 49,54 | 49,54 | 910.199 |
01 mar 2024 | 50,17 | 50,62 | 49,66 | 50,15 | 50,15 | 470.782 |
29 feb 2024 | 49,38 | 51,20 | 48,91 | 50,27 | 50,27 | 1.754.869 |
28 feb 2024 | 50,13 | 50,66 | 49,31 | 49,65 | 49,65 | 97.441 |
27 feb 2024 | 49,94 | 50,50 | 49,60 | 49,90 | 49,90 | 46.454 |
26 feb 2024 | 49,63 | 50,22 | 49,31 | 49,65 | 49,65 | 61.509 |
23 feb 2024 | 50,01 | 50,16 | 49,51 | 49,92 | 49,92 | 208.359 |
22 feb 2024 | 47,69 | 51,01 | 47,28 | 50,05 | 50,05 | 359.940 |
21 feb 2024 | 47,73 | 48,14 | 47,43 | 47,60 | 47,60 | 161.754 |
20 feb 2024 | 46,74 | 47,85 | 46,39 | 47,17 | 47,17 | 1.224.388 |
19 feb 2024 | 48,17 | 48,46 | 46,85 | 47,12 | 47,12 | 197.479 |
16 feb 2024 | 48,88 | 49,34 | 48,16 | 48,69 | 48,69 | 92.724 |
15 feb 2024 | 48,69 | 49,40 | 48,56 | 49,06 | 49,06 | 144.100 |
14 feb 2024 | 48,88 | 49,73 | 48,40 | 48,60 | 48,60 | 287.984 |
13 feb 2024 | 48,87 | 49,50 | 48,51 | 49,00 | 49,00 | 72.864 |
12 feb 2024 | 48,37 | 49,20 | 48,28 | 48,56 | 48,56 | 33.047 |
09 feb 2024 | 47,83 | 48,41 | 47,66 | 48,16 | 48,16 | 38.733 |
08 feb 2024 | 47,74 | 48,07 | 47,49 | 47,88 | 47,88 | 62.822 |
07 feb 2024 | 48,24 | 48,55 | 47,78 | 48,28 | 48,28 | 47.199 |
06 feb 2024 | 47,40 | 48,52 | 46,99 | 48,48 | 48,48 | 77.821 |
05 feb 2024 | 46,89 | 47,46 | 46,71 | 47,08 | 47,08 | 57.422 |
02 feb 2024 | 48,01 | 48,27 | 43,20 | 47,04 | 47,04 | 440.890 |
01 feb 2024 | 48,84 | 49,38 | 47,62 | 47,87 | 47,87 | 1.256.767 |
31 gen 2024 | 49,13 | 49,51 | 48,85 | 49,01 | 49,01 | 52.262 |
30 gen 2024 | 49,03 | 49,34 | 48,10 | 49,17 | 49,17 | 140.461 |
29 gen 2024 | 49,04 | 49,52 | 48,37 | 49,13 | 49,13 | 64.418 |
26 gen 2024 | 47,99 | 49,54 | 47,45 | 48,90 | 48,90 | 215.530 |
25 gen 2024 | 47,76 | 48,11 | 47,35 | 47,51 | 47,51 | 25.183 |
24 gen 2024 | 47,47 | 47,94 | 47,21 | 47,77 | 47,77 | 49.914 |
23 gen 2024 | 47,71 | 48,05 | 47,08 | 47,27 | 47,27 | 124.837 |
22 gen 2024 | 47,42 | 47,76 | 47,00 | 47,20 | 47,20 | 646.302 |
19 gen 2024 | 47,90 | 48,26 | 47,10 | 47,60 | 47,60 | 1.160.905 |
18 gen 2024 | 48,17 | 48,62 | 47,83 | 47,83 | 47,83 | 228.583 |
17 gen 2024 | 47,77 | 48,55 | 47,56 | 47,78 | 47,78 | 168.505 |
16 gen 2024 | 48,60 | 49,24 | 48,03 | 48,35 | 48,35 | 55.157 |
15 gen 2024 | 49,35 | 50,14 | 48,65 | 49,15 | 49,15 | 165.623 |
12 gen 2024 | 49,74 | 50,10 | 49,08 | 49,12 | 49,12 | 461.873 |
11 gen 2024 | 50,46 | 50,56 | 49,33 | 49,78 | 49,78 | 523.311 |
10 gen 2024 | 50,90 | 51,62 | 50,16 | 50,35 | 50,35 | 323.991 |
09 gen 2024 | 51,79 | 52,72 | 50,32 | 51,63 | 51,63 | 689.437 |
08 gen 2024 | 52,41 | 52,32 | 51,56 | 51,75 | 51,75 | 325.927 |
05 gen 2024 | 52,55 | 53,10 | 52,10 | 52,20 | 52,20 | 392.520 |
04 gen 2024 | 52,20 | 52,72 | 52,10 | 52,12 | 52,12 | 920.959 |
03 gen 2024 | 52,24 | 52,70 | 51,92 | 52,00 | 52,00 | 230.609 |
02 gen 2024 | 52,77 | 53,26 | 52,35 | 52,77 | 52,77 | 89.984 |
29 dic 2023 | 52,94 | 53,24 | 52,52 | 52,84 | 52,84 | 109.417 |
28 dic 2023 | 53,18 | 53,22 | 52,84 | 52,92 | 52,92 | 33.240 |
27 dic 2023 | 53,06 | 53,08 | 52,64 | 52,90 | 52,90 | 44.556 |
22 dic 2023 | 53,35 | 53,54 | 52,88 | 53,14 | 53,14 | 1.114.253 |
21 dic 2023 | 53,45 | 54,54 | 53,21 | 54,01 | 54,01 | 305.910 |
20 dic 2023 | 53,76 | 54,32 | 53,40 | 53,78 | 53,78 | 80.120 |
19 dic 2023 | 54,37 | 54,58 | 52,68 | 53,98 | 53,98 | 1.290.216 |
18 dic 2023 | 52,20 | 53,02 | 51,90 | 52,63 | 52,63 | 236.306 |
15 dic 2023 | 52,12 | 52,40 | 51,64 | 52,14 | 52,14 | 173.033 |
14 dic 2023 | 51,32 | 52,14 | 50,72 | 51,61 | 51,61 | 177.515 |
13 dic 2023 | 50,19 | 51,06 | 49,87 | 50,69 | 50,69 | 4.960.182 |
12 dic 2023 | 50,35 | 51,00 | 49,85 | 50,17 | 50,17 | 311.478 |
11 dic 2023 | 51,06 | 51,35 | 50,46 | 50,93 | 50,93 | 1.437.811 |
*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...