Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 55,80 | 55,90 | 54,60 | 55,40 | 55,40 | 35.512.742 |
20 mag 2024 | 56,80 | 56,90 | 55,70 | 56,00 | 56,00 | 22.312.535 |
17 mag 2024 | 56,40 | 56,80 | 56,10 | 56,40 | 56,40 | 31.089.850 |
16 mag 2024 | 57,00 | 57,40 | 56,30 | 56,40 | 56,40 | 59.682.185 |
15 mag 2024 | 55,00 | 57,00 | 54,70 | 56,60 | 56,60 | 77.902.548 |
14 mag 2024 | 55,20 | 55,70 | 54,20 | 54,30 | 54,30 | 34.279.644 |
13 mag 2024 | 56,30 | 56,40 | 54,70 | 55,10 | 55,10 | 56.197.441 |
10 mag 2024 | 53,00 | 55,50 | 53,00 | 55,50 | 55,50 | 110.819.018 |
09 mag 2024 | 51,20 | 52,40 | 51,00 | 51,70 | 51,70 | 38.031.799 |
08 mag 2024 | 50,90 | 51,10 | 50,70 | 50,90 | 50,90 | 14.720.994 |
07 mag 2024 | 51,50 | 51,50 | 50,60 | 50,90 | 50,90 | 17.174.115 |
06 mag 2024 | 50,60 | 51,30 | 50,50 | 50,90 | 50,90 | 29.378.952 |
03 mag 2024 | 50,40 | 50,70 | 50,10 | 50,20 | 50,20 | 14.900.507 |
02 mag 2024 | 50,20 | 50,70 | 50,00 | 50,30 | 50,30 | 23.499.014 |
30 apr 2024 | 50,80 | 51,20 | 50,50 | 50,50 | 50,50 | 35.944.685 |
29 apr 2024 | 49,30 | 50,90 | 49,25 | 50,80 | 50,80 | 54.662.846 |
26 apr 2024 | 48,60 | 49,20 | 48,60 | 48,90 | 48,90 | 13.314.079 |
25 apr 2024 | 48,70 | 48,80 | 48,35 | 48,55 | 48,55 | 19.379.964 |
24 apr 2024 | 49,05 | 49,50 | 49,00 | 49,25 | 49,25 | 24.012.003 |
23 apr 2024 | 48,55 | 48,95 | 48,50 | 48,75 | 48,75 | 15.723.227 |
22 apr 2024 | 47,90 | 48,60 | 47,75 | 48,40 | 48,40 | 22.153.307 |
19 apr 2024 | 47,80 | 48,20 | 47,05 | 47,45 | 47,45 | 30.954.485 |
18 apr 2024 | 47,90 | 48,65 | 47,50 | 48,45 | 48,45 | 20.325.610 |
17 apr 2024 | 47,80 | 48,15 | 47,60 | 47,90 | 47,90 | 17.332.692 |
16 apr 2024 | 48,55 | 48,80 | 47,55 | 47,85 | 47,85 | 34.286.492 |
15 apr 2024 | 48,75 | 49,30 | 48,40 | 48,95 | 48,95 | 23.788.713 |
12 apr 2024 | 49,65 | 49,65 | 48,95 | 49,05 | 49,05 | 27.730.193 |
11 apr 2024 | 49,70 | 50,50 | 49,40 | 49,70 | 49,70 | 44.039.125 |
10 apr 2024 | 49,50 | 49,50 | 48,75 | 48,75 | 48,75 | 28.882.840 |
09 apr 2024 | 48,55 | 49,45 | 48,45 | 49,45 | 49,45 | 38.494.383 |
08 apr 2024 | 48,00 | 48,50 | 47,75 | 48,35 | 48,35 | 14.821.759 |
03 apr 2024 | 48,75 | 48,75 | 48,05 | 48,05 | 48,05 | 20.409.376 |
02 apr 2024 | 48,75 | 49,05 | 48,70 | 48,95 | 48,95 | 10.606.932 |
01 apr 2024 | 48,90 | 49,20 | 48,70 | 48,95 | 48,95 | 19.040.501 |
29 mar 2024 | 48,25 | 48,70 | 48,15 | 48,50 | 48,50 | 11.902.000 |
28 mar 2024 | 48,40 | 48,45 | 48,00 | 48,25 | 48,25 | 13.552.454 |
27 mar 2024 | 48,10 | 48,35 | 48,05 | 48,20 | 48,20 | 10.609.472 |
26 mar 2024 | 47,90 | 48,45 | 47,85 | 48,35 | 48,35 | 15.633.362 |
25 mar 2024 | 48,60 | 48,60 | 47,80 | 48,10 | 48,10 | 23.185.710 |
22 mar 2024 | 48,90 | 49,30 | 48,20 | 48,55 | 48,55 | 36.280.103 |
21 mar 2024 | 47,70 | 48,65 | 47,70 | 48,55 | 48,55 | 44.610.683 |
20 mar 2024 | 47,75 | 47,95 | 47,45 | 47,50 | 47,50 | 19.653.760 |
19 mar 2024 | 47,35 | 48,00 | 47,15 | 47,75 | 47,75 | 20.605.850 |
18 mar 2024 | 47,70 | 48,15 | 47,25 | 47,55 | 47,55 | 25.477.256 |
15 mar 2024 | 48,50 | 48,50 | 47,30 | 47,65 | 47,65 | 67.083.796 |
14 mar 2024 | 46,90 | 48,40 | 46,90 | 48,30 | 48,30 | 74.186.786 |
13 mar 2024 | 46,55 | 46,85 | 46,45 | 46,80 | 46,80 | 36.295.169 |
12 mar 2024 | 46,10 | 46,50 | 46,00 | 46,50 | 46,50 | 39.706.120 |
11 mar 2024 | 45,90 | 46,50 | 45,70 | 46,05 | 46,05 | 52.841.794 |
08 mar 2024 | 44,80 | 45,30 | 44,75 | 45,30 | 45,30 | 41.256.409 |
07 mar 2024 | 44,60 | 45,00 | 44,55 | 44,85 | 44,85 | 19.189.914 |
06 mar 2024 | 44,65 | 44,95 | 44,55 | 44,55 | 44,55 | 17.710.428 |
05 mar 2024 | 44,65 | 44,95 | 44,65 | 44,65 | 44,65 | 12.718.033 |
04 mar 2024 | 44,65 | 44,85 | 44,60 | 44,65 | 44,65 | 16.542.104 |
01 mar 2024 | 45,05 | 45,05 | 44,65 | 44,65 | 44,65 | 12.188.479 |
29 feb 2024 | 44,30 | 45,05 | 44,25 | 45,05 | 45,05 | 27.458.500 |
27 feb 2024 | 44,30 | 44,75 | 44,20 | 44,30 | 44,30 | 17.596.584 |
26 feb 2024 | 44,35 | 44,50 | 44,30 | 44,30 | 44,30 | 16.996.562 |
23 feb 2024 | 44,80 | 44,85 | 44,45 | 44,45 | 44,45 | 14.521.845 |
22 feb 2024 | 44,75 | 44,90 | 44,70 | 44,90 | 44,90 | 9.841.691 |
21 feb 2024 | 45,05 | 45,05 | 44,70 | 44,75 | 44,75 | 14.884.476 |
20 feb 2024 | 45,00 | 45,10 | 44,80 | 45,10 | 45,10 | 12.780.176 |
19 feb 2024 | 44,60 | 45,05 | 44,55 | 45,00 | 45,00 | 21.577.471 |
16 feb 2024 | 44,30 | 44,55 | 44,20 | 44,55 | 44,55 | 10.241.018 |
15 feb 2024 | 44,00 | 44,50 | 43,95 | 44,05 | 44,05 | 18.973.352 |
05 feb 2024 | 43,90 | 44,05 | 43,70 | 43,90 | 43,90 | 17.242.323 |
02 feb 2024 | 44,40 | 44,45 | 44,05 | 44,10 | 44,10 | 9.944.655 |
01 feb 2024 | 44,40 | 44,50 | 44,20 | 44,45 | 44,45 | 11.301.348 |
31 gen 2024 | 43,90 | 44,15 | 43,80 | 44,15 | 44,15 | 13.853.540 |
30 gen 2024 | 44,40 | 44,40 | 43,90 | 43,90 | 43,90 | 15.675.025 |
29 gen 2024 | 44,30 | 44,50 | 44,25 | 44,40 | 44,40 | 10.211.380 |
26 gen 2024 | 44,30 | 44,55 | 44,25 | 44,50 | 44,50 | 12.814.578 |
25 gen 2024 | 44,20 | 44,35 | 44,15 | 44,35 | 44,35 | 11.779.164 |
24 gen 2024 | 44,15 | 44,40 | 44,00 | 44,20 | 44,20 | 12.359.456 |
23 gen 2024 | 44,20 | 44,20 | 43,85 | 44,20 | 44,20 | 10.793.433 |
22 gen 2024 | 43,90 | 44,00 | 43,85 | 43,85 | 43,85 | 9.150.527 |
19 gen 2024 | 43,15 | 43,80 | 43,15 | 43,80 | 43,80 | 18.578.828 |
18 gen 2024 | 43,25 | 43,55 | 43,10 | 43,30 | 43,30 | 16.805.896 |
17 gen 2024 | 43,80 | 43,90 | 43,30 | 43,30 | 43,30 | 37.085.046 |
16 gen 2024 | 44,30 | 44,35 | 43,70 | 44,00 | 44,00 | 29.185.028 |
15 gen 2024 | 44,65 | 44,90 | 44,45 | 44,45 | 44,45 | 17.671.440 |
12 gen 2024 | 44,50 | 44,65 | 44,50 | 44,50 | 44,50 | 11.633.882 |
11 gen 2024 | 44,60 | 44,75 | 44,40 | 44,60 | 44,60 | 14.848.145 |
10 gen 2024 | 45,00 | 45,10 | 44,70 | 44,70 | 44,70 | 7.485.398 |
09 gen 2024 | 45,10 | 45,25 | 44,75 | 44,75 | 44,75 | 12.202.162 |
08 gen 2024 | 44,90 | 45,50 | 44,85 | 45,10 | 45,10 | 14.758.089 |
05 gen 2024 | 44,70 | 44,95 | 44,70 | 44,85 | 44,85 | 9.460.556 |
04 gen 2024 | 44,85 | 44,95 | 44,70 | 44,70 | 44,70 | 13.536.046 |
03 gen 2024 | 45,05 | 45,25 | 44,80 | 44,95 | 44,95 | 16.720.297 |
02 gen 2024 | 45,60 | 45,60 | 45,25 | 45,50 | 45,50 | 8.594.338 |
29 dic 2023 | 45,75 | 45,80 | 45,50 | 45,75 | 45,75 | 14.718.236 |
28 dic 2023 | 45,45 | 45,80 | 45,35 | 45,80 | 45,80 | 15.438.371 |
27 dic 2023 | 45,25 | 45,50 | 45,15 | 45,45 | 45,45 | 12.547.679 |
26 dic 2023 | 45,00 | 45,30 | 44,95 | 45,20 | 45,20 | 9.292.816 |
25 dic 2023 | 44,80 | 45,10 | 44,70 | 44,85 | 44,85 | 9.367.581 |
22 dic 2023 | 44,70 | 44,85 | 44,60 | 44,65 | 44,65 | 12.753.891 |
21 dic 2023 | 44,60 | 44,80 | 44,60 | 44,70 | 44,70 | 11.045.862 |
20 dic 2023 | 45,05 | 45,10 | 44,80 | 44,85 | 44,85 | 16.947.070 |
19 dic 2023 | 45,35 | 45,40 | 44,85 | 44,90 | 44,90 | 19.170.782 |
18 dic 2023 | 45,60 | 45,65 | 45,25 | 45,50 | 45,50 | 10.665.285 |
*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...