Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 47,83 | 48,16 | 47,25 | 47,47 | 47,47 | 89.869 |
25 apr 2024 | 47,94 | 48,09 | 47,39 | 47,76 | 47,76 | 2.270.081 |
24 apr 2024 | 48,78 | 48,72 | 47,91 | 48,21 | 48,21 | 208.462 |
23 apr 2024 | 48,56 | 48,89 | 48,20 | 48,51 | 48,51 | 283.094 |
22 apr 2024 | 48,82 | 49,15 | 48,20 | 48,50 | 48,50 | 1.522.242 |
19 apr 2024 | 49,60 | 50,26 | 48,50 | 48,66 | 48,66 | 2.755.944 |
18 apr 2024 | 50,44 | 50,54 | 49,90 | 49,94 | 49,94 | 73.461 |
17 apr 2024 | 50,87 | 52,04 | 50,38 | 50,66 | 50,66 | 317.288 |
16 apr 2024 | 50,07 | 51,32 | 49,95 | 50,52 | 50,52 | 138.235 |
15 apr 2024 | 50,03 | 51,36 | 49,56 | 50,82 | 50,82 | 592.603 |
12 apr 2024 | 50,33 | 50,60 | 49,80 | 49,96 | 49,96 | 473.821 |
11 apr 2024 | 50,90 | 51,42 | 49,80 | 50,08 | 50,08 | 1.087.011 |
10 apr 2024 | 51,75 | 52,10 | 51,00 | 51,18 | 51,18 | 62.690 |
09 apr 2024 | 52,32 | 52,80 | 51,40 | 51,53 | 51,53 | 653.880 |
08 apr 2024 | 51,08 | 52,48 | 51,06 | 52,26 | 52,26 | 568.365 |
05 apr 2024 | 51,22 | 52,22 | 50,85 | 51,36 | 51,36 | 167.265 |
04 apr 2024 | 51,36 | 51,92 | 51,02 | 51,60 | 51,60 | 89.248 |
03 apr 2024 | 50,48 | 51,35 | 50,28 | 51,35 | 51,35 | 124.200 |
02 apr 2024 | 50,76 | 51,60 | 50,36 | 50,48 | 50,48 | 2.432.028 |
28 mar 2024 | 50,33 | 50,84 | 49,79 | 50,67 | 50,67 | 127.639 |
27 mar 2024 | 49,85 | 50,30 | 49,53 | 50,11 | 50,11 | 502.571 |
26 mar 2024 | 50,60 | 50,98 | 49,84 | 50,12 | 50,12 | 101.505 |
25 mar 2024 | 50,47 | 50,90 | 50,02 | 50,45 | 50,45 | 3.777.426 |
22 mar 2024 | 49,90 | 50,88 | 49,81 | 50,63 | 50,63 | 41.940 |
21 mar 2024 | 50,33 | 50,64 | 49,69 | 50,37 | 50,37 | 319.583 |
20 mar 2024 | 48,87 | 50,12 | 48,81 | 49,11 | 49,11 | 45.671 |
19 mar 2024 | 48,31 | 48,95 | 47,97 | 48,35 | 48,35 | 234.469 |
18 mar 2024 | 47,97 | 48,66 | 47,62 | 48,17 | 48,17 | 210.434 |
15 mar 2024 | 48,21 | 48,32 | 47,69 | 48,11 | 48,11 | 1.341.060 |
14 mar 2024 | 48,57 | 48,96 | 47,96 | 48,31 | 48,31 | 224.388 |
13 mar 2024 | 49,02 | 49,22 | 48,16 | 48,66 | 48,66 | 119.641 |
12 mar 2024 | 48,24 | 49,22 | 47,86 | 48,76 | 48,76 | 920.025 |
11 mar 2024 | 48,74 | 48,93 | 48,09 | 48,38 | 48,38 | 125.335 |
08 mar 2024 | 48,22 | 49,11 | 47,92 | 48,37 | 48,37 | 214.346 |
07 mar 2024 | 48,12 | 48,90 | 47,86 | 48,28 | 48,28 | 109.294 |
06 mar 2024 | 48,76 | 49,47 | 48,32 | 48,39 | 48,39 | 111.799 |
05 mar 2024 | 49,02 | 49,66 | 48,46 | 48,77 | 48,77 | 2.387.645 |
04 mar 2024 | 50,15 | 50,30 | 49,16 | 49,51 | 49,51 | 910.200 |
01 mar 2024 | 50,17 | 50,62 | 49,66 | 50,42 | 50,42 | 470.782 |
29 feb 2024 | 49,38 | 51,20 | 48,91 | 50,04 | 50,04 | 1.754.869 |
28 feb 2024 | 50,13 | 50,66 | 49,31 | 49,45 | 49,45 | 97.442 |
27 feb 2024 | 49,94 | 50,50 | 49,60 | 50,24 | 50,24 | 46.455 |
26 feb 2024 | 49,63 | 50,22 | 49,31 | 50,05 | 50,05 | 61.509 |
23 feb 2024 | 50,01 | 50,16 | 49,51 | 49,99 | 49,99 | 208.360 |
22 feb 2024 | 47,69 | 51,01 | 47,28 | 50,71 | 50,71 | 359.940 |
21 feb 2024 | 47,73 | 48,14 | 47,43 | 47,65 | 47,65 | 161.755 |
20 feb 2024 | 46,74 | 47,85 | 46,39 | 47,19 | 47,19 | 1.224.389 |
19 feb 2024 | 48,17 | 48,46 | 46,85 | 47,11 | 47,11 | 197.480 |
16 feb 2024 | 48,88 | 49,34 | 48,16 | 48,59 | 48,59 | 92.724 |
15 feb 2024 | 48,69 | 49,40 | 48,56 | 48,95 | 48,95 | 144.101 |
14 feb 2024 | 48,88 | 49,73 | 48,40 | 48,57 | 48,57 | 287.985 |
13 feb 2024 | 48,87 | 49,50 | 48,51 | 48,70 | 48,70 | 72.864 |
12 feb 2024 | 48,37 | 49,20 | 48,28 | 49,00 | 49,00 | 33.048 |
09 feb 2024 | 47,83 | 48,41 | 47,66 | 48,23 | 48,23 | 38.733 |
08 feb 2024 | 47,74 | 48,07 | 47,49 | 47,99 | 47,99 | 62.823 |
07 feb 2024 | 48,24 | 48,55 | 47,88 | 48,15 | 48,15 | 21.285 |
06 feb 2024 | 47,40 | 48,52 | 46,99 | 48,25 | 48,25 | 77.822 |
05 feb 2024 | 46,89 | 47,46 | 46,71 | 47,08 | 47,08 | 57.423 |
02 feb 2024 | 48,01 | 48,27 | 43,20 | 47,69 | 47,69 | 214.345 |
01 feb 2024 | 48,84 | 49,38 | 47,62 | 48,15 | 48,15 | 1.224.980 |
31 gen 2024 | 49,13 | 49,51 | 48,85 | 49,07 | 49,07 | 52.262 |
30 gen 2024 | 49,03 | 49,34 | 48,10 | 49,11 | 49,11 | 140.461 |
29 gen 2024 | 49,04 | 49,52 | 48,37 | 49,01 | 49,01 | 64.418 |
26 gen 2024 | 47,99 | 49,54 | 47,45 | 49,38 | 49,38 | 215.531 |
25 gen 2024 | 47,76 | 48,11 | 47,35 | 47,84 | 47,84 | 25.183 |
24 gen 2024 | 47,47 | 47,94 | 47,21 | 47,68 | 47,68 | 49.915 |
23 gen 2024 | 47,71 | 48,05 | 47,08 | 47,52 | 47,52 | 124.838 |
22 gen 2024 | 47,42 | 47,76 | 47,00 | 47,30 | 47,30 | 646.303 |
19 gen 2024 | 47,90 | 48,26 | 47,10 | 47,43 | 47,43 | 1.160.905 |
18 gen 2024 | 48,17 | 48,62 | 47,83 | 48,08 | 48,08 | 228.583 |
17 gen 2024 | 47,77 | 48,55 | 47,56 | 48,01 | 48,01 | 168.505 |
16 gen 2024 | 48,60 | 49,24 | 48,03 | 48,28 | 48,28 | 55.158 |
15 gen 2024 | 49,38 | 50,14 | 48,65 | 48,93 | 48,93 | 165.624 |
12 gen 2024 | 49,74 | 50,10 | 49,08 | 49,35 | 49,35 | 461.873 |
11 gen 2024 | 50,46 | 50,56 | 49,33 | 49,82 | 49,82 | 523.311 |
10 gen 2024 | 50,90 | 51,62 | 50,16 | 50,42 | 50,42 | 323.992 |
09 gen 2024 | 51,79 | 52,72 | 50,32 | 51,45 | 51,45 | 689.437 |
08 gen 2024 | 52,41 | 52,32 | 51,56 | 51,86 | 51,86 | 325.927 |
05 gen 2024 | 52,55 | 53,10 | 52,10 | 52,57 | 52,57 | 392.521 |
04 gen 2024 | 52,20 | 52,72 | 52,10 | 52,71 | 52,71 | 920.960 |
03 gen 2024 | 52,24 | 52,70 | 51,92 | 52,16 | 52,16 | 230.609 |
02 gen 2024 | 52,77 | 53,26 | 52,35 | 52,37 | 52,37 | 89.985 |
29 dic 2023 | 52,94 | 53,24 | 52,52 | 52,76 | 52,76 | 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 | 52,96 | 52,96 | 22.570 |
22 dic 2023 | 53,35 | 53,54 | 52,88 | 53,16 | 53,16 | 1.114.253 |
21 dic 2023 | 53,45 | 54,54 | 53,21 | 54,31 | 54,31 | 305.911 |
20 dic 2023 | 53,76 | 54,32 | 53,40 | 53,59 | 53,59 | 80.121 |
19 dic 2023 | 54,37 | 54,80 | 52,68 | 54,21 | 54,21 | 1.290.217 |
18 dic 2023 | 52,20 | 53,02 | 51,90 | 52,78 | 52,78 | 236.307 |
15 dic 2023 | 52,12 | 52,40 | 51,64 | 52,27 | 52,27 | 173.034 |
14 dic 2023 | 51,32 | 52,14 | 50,72 | 52,02 | 52,02 | 177.516 |
13 dic 2023 | 50,19 | 51,06 | 49,87 | 50,94 | 50,94 | 4.946.264 |
12 dic 2023 | 50,35 | 51,00 | 49,85 | 50,19 | 50,19 | 311.479 |
11 dic 2023 | 51,06 | 51,35 | 50,46 | 50,67 | 50,67 | 1.437.812 |
08 dic 2023 | 51,42 | 51,80 | 50,90 | 51,14 | 51,14 | 94.452 |
07 dic 2023 | 51,03 | 51,56 | 50,56 | 51,21 | 51,21 | 188.248 |
06 dic 2023 | 50,31 | 51,48 | 49,83 | 51,23 | 51,23 | 82.975 |
05 dic 2023 | 50,01 | 50,64 | 49,69 | 49,99 | 49,99 | 5.932.750 |
04 dic 2023 | 50,66 | 50,96 | 50,24 | 50,47 | 50,47 | 255.395 |
*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...