Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 54,45 | 55,60 | 54,50 | 54,92 | 54,92 | 38.725 |
07 mag 2024 | 55,75 | 55,20 | 54,00 | 54,70 | 54,70 | 2.693 |
03 mag 2024 | 54,35 | 54,50 | 53,00 | 54,95 | 54,95 | 292.932 |
02 mag 2024 | 49,97 | 50,80 | 50,80 | 50,80 | 50,80 | 462 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 50,78 | 50,60 | 50,10 | 50,60 | 50,60 | 2.846 |
29 apr 2024 | 50,38 | 50,60 | 50,20 | 50,40 | 50,40 | 2.367 |
26 apr 2024 | 49,97 | 50,90 | 50,20 | 50,70 | 50,70 | 9.623 |
25 apr 2024 | 49,97 | 50,50 | 49,95 | 50,10 | 50,10 | 6.390 |
24 apr 2024 | 50,25 | 50,70 | 50,40 | 50,50 | 50,50 | 7.926 |
23 apr 2024 | 50,15 | 50,69 | 50,00 | 50,60 | 50,60 | 9.234 |
22 apr 2024 | 48,60 | 49,00 | 48,35 | 48,90 | 48,90 | 5.881 |
19 apr 2024 | 47,17 | 48,50 | 47,50 | 48,33 | 48,33 | 12.039 |
18 apr 2024 | 48,00 | 48,30 | 47,50 | 48,30 | 48,30 | 2.892 |
17 apr 2024 | 47,83 | 48,20 | 48,05 | 48,05 | 48,05 | 1.381 |
16 apr 2024 | 47,47 | 48,15 | 47,50 | 48,15 | 48,15 | 2.382 |
15 apr 2024 | 48,55 | 48,20 | 48,05 | 48,05 | 48,05 | 2.177 |
12 apr 2024 | 48,10 | 48,95 | 47,90 | 48,67 | 48,67 | 14.042 |
11 apr 2024 | 48,15 | 48,60 | 48,25 | 48,25 | 48,25 | 12.921 |
10 apr 2024 | 48,40 | 49,05 | 48,30 | 48,76 | 48,76 | 11.392 |
09 apr 2024 | 48,75 | 48,50 | 48,50 | 48,50 | 48,50 | 469 |
08 apr 2024 | 48,80 | 49,25 | 48,85 | 48,95 | 48,95 | 1.735 |
05 apr 2024 | 48,70 | 49,15 | 48,80 | 49,00 | 49,00 | 17.766 |
04 apr 2024 | 48,40 | 48,87 | 47,85 | 48,65 | 48,65 | 29.815 |
03 apr 2024 | 47,58 | 48,75 | 47,85 | 48,70 | 48,70 | 6.183 |
02 apr 2024 | 48,30 | 48,35 | 46,25 | 48,00 | 48,00 | 29.355 |
28 mar 2024 | 48,71 | 48,60 | 48,41 | 48,54 | 48,54 | 10.411 |
27 mar 2024 | 48,28 | 48,86 | 48,40 | 48,60 | 48,60 | 17.716 |
26 mar 2024 | 47,93 | 48,34 | 47,94 | 48,16 | 48,16 | 15.136 |
25 mar 2024 | 47,63 | 48,02 | 47,94 | 48,02 | 48,02 | 4.909 |
22 mar 2024 | 48,24 | 48,36 | 47,90 | 48,32 | 48,32 | 10.198 |
21 mar 2024 | 47,81 | 48,34 | 47,26 | 47,77 | 47,77 | 36.760 |
20 mar 2024 | 47,48 | 47,62 | 47,39 | 47,39 | 47,39 | 991 |
19 mar 2024 | 46,99 | 47,76 | 47,58 | 47,76 | 47,76 | 4.488 |
18 mar 2024 | 47,56 | 47,50 | 47,08 | 47,40 | 47,40 | 1.706 |
15 mar 2024 | 47,63 | 48,32 | 47,32 | 47,36 | 47,36 | 111.838 |
14 mar 2024 | 47,73 | 47,88 | 47,50 | 47,61 | 47,61 | 99.074 |
13 mar 2024 | 47,52 | 47,78 | 47,20 | 47,46 | 47,46 | 13.561 |
12 mar 2024 | 47,81 | 47,50 | 47,50 | 47,50 | 47,50 | 100 |
11 mar 2024 | 46,97 | 48,00 | 47,20 | 47,94 | 47,94 | 19.851 |
08 mar 2024 | 46,87 | 47,24 | 46,58 | 47,22 | 47,22 | 119.732 |
07 mar 2024 | 46,89 | 46,98 | 46,88 | 46,88 | 46,88 | 10.527 |
06 mar 2024 | 47,24 | 47,40 | 46,64 | 46,74 | 46,74 | 7.567 |
05 mar 2024 | 47,01 | 47,42 | 47,24 | 47,34 | 47,34 | 8.633 |
04 mar 2024 | 47,15 | 47,06 | 47,03 | 47,04 | 47,04 | 852 |
01 mar 2024 | 47,36 | 47,37 | 47,16 | 47,37 | 47,37 | 1.796 |
29 feb 2024 | 47,03 | 47,51 | 46,98 | 47,51 | 47,51 | 2.606 |
28 feb 2024 | 47,20 | 47,44 | 47,16 | 47,38 | 47,38 | 9.235 |
27 feb 2024 | 47,11 | 47,38 | 46,84 | 47,00 | 47,00 | 11.048 |
26 feb 2024 | 47,65 | 47,64 | 47,23 | 47,41 | 47,41 | 7.380 |
23 feb 2024 | 47,87 | 47,90 | 47,36 | 47,36 | 47,36 | 5.276 |
22 feb 2024 | 48,26 | 48,30 | 47,38 | 47,72 | 47,72 | 6.686 |
21 feb 2024 | 48,45 | 48,92 | 48,22 | 48,39 | 48,39 | 1.625 |
20 feb 2024 | 49,81 | 49,08 | 48,65 | 48,69 | 48,69 | 7.128 |
19 feb 2024 | 52,40 | 52,05 | 48,93 | 49,72 | 49,72 | 13.013 |
16 feb 2024 | 48,45 | 49,00 | 48,36 | 48,87 | 48,87 | 26.640 |
15 feb 2024 | 48,32 | 48,64 | 47,68 | 48,07 | 48,07 | 3.147 |
14 feb 2024 | 51,58 | 51,80 | 44,84 | 48,91 | 48,91 | 30.867 |
13 feb 2024 | 53,03 | 53,25 | 52,99 | 52,99 | 52,99 | 84.272 |
12 feb 2024 | 53,03 | 53,15 | 53,05 | 53,05 | 53,05 | 229 |
09 feb 2024 | 53,63 | 53,75 | 53,30 | 53,75 | 53,75 | 87.730 |
08 feb 2024 | 54,80 | 54,40 | 53,55 | 53,74 | 53,74 | 7.639 |
07 feb 2024 | 54,65 | 55,00 | 53,90 | 55,00 | 55,00 | 240 |
06 feb 2024 | 54,30 | 55,05 | 54,45 | 54,65 | 54,65 | 3.166 |
05 feb 2024 | 55,53 | 55,25 | 54,10 | 54,44 | 54,44 | 7.327 |
02 feb 2024 | 55,88 | 55,45 | 54,55 | 55,30 | 55,30 | 3.812 |
01 feb 2024 | 57,67 | 56,45 | 54,95 | 55,49 | 55,49 | 4.371 |
31 gen 2024 | 57,17 | 57,55 | 56,87 | 56,87 | 56,87 | 258 |
30 gen 2024 | 57,03 | 57,40 | 57,10 | 57,10 | 57,10 | 1.358 |
29 gen 2024 | 58,45 | 58,30 | 57,18 | 57,30 | 57,30 | 75.150 |
26 gen 2024 | 58,10 | 58,28 | 58,20 | 58,28 | 58,28 | 993 |
25 gen 2024 | 57,88 | 58,40 | 57,90 | 57,90 | 57,90 | 1.228 |
24 gen 2024 | 57,42 | 58,10 | 57,35 | 57,50 | 57,50 | 4.723 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 55,92 | 57,30 | 56,44 | 56,82 | 56,82 | 10.098 |
19 gen 2024 | 54,45 | 56,15 | 54,90 | 55,39 | 55,39 | 81.189 |
18 gen 2024 | 54,00 | 55,00 | 54,00 | 54,87 | 54,87 | 8.441 |
17 gen 2024 | 53,28 | 54,15 | 53,45 | 53,92 | 53,92 | 16.380 |
16 gen 2024 | 52,95 | 53,45 | 53,00 | 53,26 | 53,26 | 5.358 |
15 gen 2024 | 54,25 | 54,35 | 53,85 | 53,85 | 53,85 | 1.273 |
12 gen 2024 | 53,58 | 53,95 | 53,70 | 53,83 | 53,83 | 6.381 |
11 gen 2024 | 52,45 | 53,10 | 52,50 | 53,06 | 53,06 | 2.019 |
10 gen 2024 | 51,78 | 52,05 | 52,00 | 52,01 | 52,01 | 1.772 |
09 gen 2024 | 52,10 | 51,91 | 51,40 | 51,70 | 51,70 | 5.478 |
08 gen 2024 | 51,72 | 52,35 | 51,85 | 52,27 | 52,27 | 3.729 |
05 gen 2024 | 51,88 | 52,40 | 52,00 | 52,40 | 52,40 | 7.599 |
04 gen 2024 | 51,78 | 51,75 | 51,62 | 51,68 | 51,68 | 1.542 |
03 gen 2024 | 51,53 | 51,55 | 51,26 | 51,26 | 51,26 | 11.126 |
02 gen 2024 | 51,53 | 51,62 | 51,33 | 51,54 | 51,54 | 9.732 |
29 dic 2023 | 50,25 | 51,65 | 51,15 | 51,57 | 51,57 | 11.499 |
28 dic 2023 | 50,49 | 50,70 | 50,35 | 50,47 | 50,47 | 4.423 |
27 dic 2023 | 49,18 | 50,30 | 50,15 | 50,25 | 50,25 | 3.033 |
22 dic 2023 | 49,19 | 49,78 | 49,66 | 49,67 | 49,67 | 1.638 |
21 dic 2023 | 49,03 | 49,43 | 48,90 | 48,90 | 48,90 | 2.237 |
20 dic 2023 | 49,37 | 49,94 | 49,62 | 49,74 | 49,74 | 15.833 |
19 dic 2023 | 48,90 | 49,68 | 49,16 | 49,68 | 49,68 | 5.824 |
18 dic 2023 | 49,58 | 49,74 | 48,98 | 49,47 | 49,47 | 2.629 |
15 dic 2023 | 49,76 | 51,00 | 49,78 | 50,45 | 50,45 | 3.009 |
14 dic 2023 | 49,04 | 50,15 | 48,90 | 49,83 | 49,83 | 3.809 |
13 dic 2023 | 48,94 | 49,10 | 48,50 | 49,10 | 49,10 | 2.319 |
*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...