Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 54,50 | 55,20 | 54,30 | 55,00 | 55,00 | 153.401.591 |
21 mag 2024 | 53,20 | 53,90 | 53,00 | 53,90 | 53,90 | 101.866.213 |
20 mag 2024 | 53,00 | 53,10 | 52,50 | 53,10 | 53,10 | 55.815.584 |
17 mag 2024 | 52,30 | 52,80 | 51,80 | 52,80 | 52,80 | 61.246.860 |
16 mag 2024 | 52,10 | 52,30 | 51,90 | 52,10 | 52,10 | 41.857.613 |
15 mag 2024 | 52,30 | 52,40 | 51,80 | 51,80 | 51,80 | 44.199.438 |
14 mag 2024 | 52,30 | 52,40 | 51,80 | 52,10 | 52,10 | 44.237.062 |
13 mag 2024 | 52,10 | 52,40 | 51,50 | 52,40 | 52,40 | 36.249.820 |
10 mag 2024 | 51,50 | 52,30 | 51,40 | 52,20 | 52,20 | 52.178.902 |
09 mag 2024 | 51,90 | 52,00 | 51,30 | 51,90 | 51,90 | 29.014.704 |
08 mag 2024 | 51,90 | 51,90 | 51,40 | 51,90 | 51,90 | 36.416.598 |
07 mag 2024 | 52,00 | 52,10 | 51,40 | 51,60 | 51,60 | 40.079.427 |
06 mag 2024 | 52,10 | 52,30 | 51,50 | 51,70 | 51,70 | 42.853.986 |
03 mag 2024 | 51,10 | 51,50 | 50,90 | 51,40 | 51,40 | 58.495.124 |
02 mag 2024 | 50,20 | 50,90 | 50,00 | 50,30 | 50,30 | 60.117.129 |
30 apr 2024 | 50,40 | 51,10 | 50,20 | 50,70 | 50,70 | 49.586.424 |
29 apr 2024 | 50,30 | 50,50 | 49,90 | 50,40 | 50,40 | 41.636.808 |
26 apr 2024 | 49,70 | 50,50 | 49,70 | 49,80 | 49,80 | 44.383.158 |
25 apr 2024 | 49,25 | 49,75 | 48,85 | 49,50 | 49,50 | 65.600.848 |
24 apr 2024 | 49,25 | 50,20 | 49,10 | 50,20 | 50,20 | 46.851.297 |
23 apr 2024 | 49,10 | 49,45 | 48,70 | 48,70 | 48,70 | 48.839.318 |
22 apr 2024 | 48,65 | 49,10 | 48,30 | 48,90 | 48,90 | 83.258.570 |
19 apr 2024 | 49,45 | 49,45 | 48,70 | 49,10 | 49,10 | 125.240.375 |
18 apr 2024 | 50,10 | 50,30 | 49,90 | 50,20 | 50,20 | 37.669.436 |
17 apr 2024 | 50,20 | 50,60 | 50,20 | 50,30 | 50,30 | 50.186.684 |
16 apr 2024 | 51,00 | 51,00 | 50,10 | 50,10 | 50,10 | 85.553.804 |
15 apr 2024 | 52,00 | 52,10 | 51,40 | 51,60 | 51,60 | 57.663.496 |
12 apr 2024 | 52,60 | 52,90 | 52,50 | 52,70 | 52,70 | 39.562.643 |
11 apr 2024 | 52,70 | 52,90 | 52,10 | 52,50 | 52,50 | 56.020.149 |
10 apr 2024 | 52,70 | 53,60 | 52,40 | 53,20 | 53,20 | 102.945.209 |
09 apr 2024 | 52,40 | 52,60 | 52,10 | 52,40 | 52,40 | 60.645.946 |
08 apr 2024 | 51,60 | 52,20 | 51,60 | 52,10 | 52,10 | 35.041.836 |
03 apr 2024 | 52,20 | 52,20 | 51,60 | 51,60 | 51,60 | 41.363.165 |
02 apr 2024 | 52,00 | 52,70 | 51,90 | 52,10 | 52,10 | 52.845.773 |
01 apr 2024 | 52,40 | 52,50 | 51,60 | 51,70 | 51,70 | 52.090.342 |
29 mar 2024 | 52,00 | 52,00 | 51,10 | 51,60 | 51,60 | 60.111.000 |
28 mar 2024 | 51,50 | 52,10 | 51,20 | 52,00 | 52,00 | 80.341.420 |
27 mar 2024 | 51,60 | 51,70 | 51,10 | 51,50 | 51,50 | 51.078.804 |
26 mar 2024 | 51,80 | 52,10 | 50,80 | 51,70 | 51,70 | 79.676.002 |
25 mar 2024 | 52,20 | 52,20 | 51,50 | 51,80 | 51,80 | 67.294.638 |
22 mar 2024 | 53,30 | 53,30 | 52,00 | 52,40 | 52,40 | 91.129.106 |
21 mar 2024 | 53,50 | 53,80 | 53,00 | 53,30 | 53,30 | 69.351.708 |
20 mar 2024 | 53,60 | 54,30 | 52,80 | 52,90 | 52,90 | 128.826.380 |
19 mar 2024 | 51,40 | 53,50 | 51,30 | 53,00 | 53,00 | 138.908.497 |
18 mar 2024 | 51,50 | 52,00 | 51,00 | 51,80 | 51,80 | 69.309.594 |
15 mar 2024 | 52,30 | 52,40 | 51,60 | 51,90 | 51,90 | 85.406.325 |
14 mar 2024 | 53,00 | 53,00 | 52,00 | 52,60 | 52,60 | 75.331.524 |
13 mar 2024 | 52,80 | 53,20 | 52,30 | 53,00 | 53,00 | 125.263.530 |
12 mar 2024 | 51,60 | 52,50 | 51,30 | 52,50 | 52,50 | 85.918.981 |
11 mar 2024 | 52,00 | 52,40 | 50,80 | 51,60 | 51,60 | 100.314.710 |
08 mar 2024 | 51,90 | 53,00 | 51,00 | 51,90 | 51,90 | 284.309.520 |
07 mar 2024 | 49,60 | 50,20 | 49,55 | 50,20 | 50,20 | 114.381.033 |
06 mar 2024 | 48,55 | 49,20 | 48,45 | 49,20 | 49,20 | 50.119.208 |
05 mar 2024 | 48,85 | 48,95 | 48,50 | 48,75 | 48,75 | 43.833.522 |
04 mar 2024 | 48,50 | 48,95 | 48,45 | 48,85 | 48,85 | 52.620.867 |
01 mar 2024 | 49,00 | 49,00 | 48,30 | 48,30 | 48,30 | 48.011.892 |
29 feb 2024 | 48,40 | 48,90 | 48,15 | 48,85 | 48,85 | 66.602.301 |
27 feb 2024 | 48,10 | 48,70 | 48,05 | 48,15 | 48,15 | 36.863.720 |
26 feb 2024 | 48,00 | 48,25 | 47,85 | 48,00 | 48,00 | 42.630.523 |
23 feb 2024 | 48,50 | 48,90 | 48,15 | 48,15 | 48,15 | 54.152.256 |
22 feb 2024 | 48,60 | 48,85 | 48,40 | 48,60 | 48,60 | 44.502.835 |
21 feb 2024 | 48,90 | 49,10 | 48,50 | 48,50 | 48,50 | 64.118.827 |
20 feb 2024 | 49,00 | 49,65 | 48,95 | 49,25 | 49,25 | 33.519.790 |
19 feb 2024 | 48,90 | 49,15 | 48,80 | 49,15 | 49,15 | 27.779.765 |
16 feb 2024 | 49,25 | 49,25 | 48,85 | 48,85 | 48,85 | 37.546.293 |
15 feb 2024 | 49,00 | 49,20 | 48,55 | 49,20 | 49,20 | 64.345.314 |
05 feb 2024 | 48,00 | 48,25 | 47,85 | 48,10 | 48,10 | 59.043.982 |
02 feb 2024 | 48,85 | 48,90 | 48,50 | 48,55 | 48,55 | 61.988.932 |
01 feb 2024 | 48,55 | 49,15 | 48,30 | 49,05 | 49,05 | 64.281.001 |
31 gen 2024 | 49,50 | 49,50 | 49,00 | 49,00 | 49,00 | 54.713.914 |
30 gen 2024 | 49,65 | 49,90 | 49,60 | 49,60 | 49,60 | 38.754.522 |
29 gen 2024 | 49,65 | 49,90 | 49,40 | 49,45 | 49,45 | 59.567.525 |
26 gen 2024 | 50,80 | 51,10 | 49,80 | 49,80 | 49,80 | 181.978.031 |
25 gen 2024 | 51,10 | 52,30 | 51,10 | 52,30 | 52,30 | 174.170.705 |
24 gen 2024 | 50,70 | 50,80 | 50,30 | 50,60 | 50,60 | 60.980.878 |
23 gen 2024 | 50,80 | 50,90 | 49,95 | 50,20 | 50,20 | 50.692.732 |
22 gen 2024 | 50,00 | 50,30 | 49,70 | 50,30 | 50,30 | 73.159.697 |
19 gen 2024 | 49,90 | 49,90 | 48,30 | 49,20 | 49,20 | 70.235.426 |
18 gen 2024 | 48,60 | 48,90 | 47,55 | 48,10 | 48,10 | 91.151.420 |
17 gen 2024 | 50,00 | 50,00 | 48,50 | 48,60 | 48,60 | 141.437.685 |
16 gen 2024 | 50,50 | 50,80 | 50,00 | 50,80 | 50,80 | 49.658.808 |
15 gen 2024 | 50,40 | 50,80 | 50,10 | 50,80 | 50,80 | 30.013.792 |
12 gen 2024 | 50,10 | 50,10 | 49,60 | 50,10 | 50,10 | 30.183.922 |
11 gen 2024 | 50,20 | 50,30 | 50,00 | 50,10 | 50,10 | 26.875.440 |
10 gen 2024 | 50,40 | 50,50 | 50,10 | 50,10 | 50,10 | 40.588.805 |
09 gen 2024 | 50,60 | 50,90 | 50,10 | 50,10 | 50,10 | 50.477.153 |
08 gen 2024 | 51,00 | 51,00 | 50,10 | 50,50 | 50,50 | 63.869.803 |
05 gen 2024 | 51,60 | 52,20 | 50,60 | 50,80 | 50,80 | 77.391.673 |
04 gen 2024 | 50,50 | 50,90 | 50,20 | 50,80 | 50,80 | 56.554.331 |
03 gen 2024 | 51,20 | 51,30 | 50,50 | 50,60 | 50,60 | 75.978.300 |
02 gen 2024 | 52,50 | 52,80 | 51,30 | 51,90 | 51,90 | 64.217.881 |
29 dic 2023 | 52,70 | 52,90 | 51,80 | 52,60 | 52,60 | 49.054.932 |
28 dic 2023 | 54,30 | 54,80 | 52,50 | 52,50 | 52,50 | 154.010.012 |
27 dic 2023 | 51,30 | 53,50 | 51,20 | 53,50 | 53,50 | 220.103.922 |
26 dic 2023 | 50,50 | 51,00 | 50,20 | 50,80 | 50,80 | 55.148.904 |
25 dic 2023 | 50,30 | 50,40 | 49,75 | 50,20 | 50,20 | 34.041.265 |
22 dic 2023 | 49,45 | 50,00 | 49,30 | 50,00 | 50,00 | 33.742.229 |
21 dic 2023 | 49,25 | 49,40 | 49,00 | 49,40 | 49,40 | 55.517.081 |
20 dic 2023 | 50,00 | 50,20 | 49,55 | 49,85 | 49,85 | 55.229.209 |
19 dic 2023 | 50,30 | 50,40 | 49,55 | 50,00 | 50,00 | 54.201.661 |
*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...