Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 50,30 | 53,55 | 48,60 | 52,46 | 52,46 | 58.403 |
29 apr 2024 | 49,60 | 50,25 | 48,35 | 48,66 | 48,66 | 43.363 |
26 apr 2024 | 46,70 | 49,85 | 46,05 | 49,17 | 49,17 | 133.772 |
25 apr 2024 | 44,19 | 46,15 | 43,85 | 46,00 | 46,00 | 38.171 |
24 apr 2024 | 43,70 | 44,60 | 43,50 | 43,72 | 43,72 | 13.419 |
23 apr 2024 | 45,79 | 45,79 | 43,15 | 43,60 | 43,60 | 13.448 |
22 apr 2024 | 44,42 | 44,42 | 43,00 | 43,37 | 43,37 | 9.240 |
19 apr 2024 | 42,50 | 43,90 | 41,09 | 43,44 | 43,44 | 31.880 |
18 apr 2024 | 42,45 | 43,00 | 42,13 | 42,47 | 42,47 | 12.471 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 41,60 | 42,40 | 41,60 | 41,70 | 41,70 | 3.920 |
15 apr 2024 | 41,50 | 41,95 | 40,25 | 41,58 | 41,58 | 10.767 |
12 apr 2024 | 42,48 | 43,75 | 41,55 | 41,83 | 41,83 | 29.019 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 44,70 | 44,70 | 42,30 | 42,75 | 42,75 | 9.316 |
09 apr 2024 | 44,00 | 44,00 | 42,45 | 42,89 | 42,89 | 13.811 |
08 apr 2024 | 44,84 | 44,84 | 43,70 | 43,72 | 43,72 | 7.240 |
05 apr 2024 | 44,99 | 44,99 | 44,05 | 44,28 | 44,28 | 11.843 |
04 apr 2024 | 44,25 | 44,60 | 44,00 | 44,35 | 44,35 | 25.426 |
03 apr 2024 | 43,91 | 44,87 | 43,50 | 43,99 | 43,99 | 90.619 |
02 apr 2024 | 44,69 | 45,20 | 43,20 | 44,41 | 44,41 | 35.943 |
01 apr 2024 | 38,64 | 45,45 | 38,64 | 44,26 | 44,26 | 84.263 |
28 mar 2024 | 39,00 | 39,15 | 37,60 | 37,92 | 37,92 | 51.488 |
27 mar 2024 | 38,52 | 39,94 | 37,75 | 38,03 | 38,03 | 59.640 |
26 mar 2024 | 41,79 | 41,79 | 38,45 | 38,81 | 38,81 | 84.006 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 40,35 | 41,70 | 39,75 | 40,51 | 40,51 | 20.009 |
21 mar 2024 | 38,16 | 41,25 | 38,16 | 39,63 | 39,63 | 62.061 |
20 mar 2024 | 38,95 | 39,25 | 38,06 | 38,16 | 38,16 | 28.834 |
19 mar 2024 | 39,15 | 39,40 | 38,10 | 38,75 | 38,75 | 82.299 |
18 mar 2024 | 39,80 | 39,80 | 38,65 | 38,88 | 38,88 | 102.579 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 37,09 | 40,80 | 37,09 | 39,58 | 39,58 | 47.902 |
13 mar 2024 | 42,56 | 42,80 | 38,00 | 38,22 | 38,22 | 63.330 |
12 mar 2024 | 43,00 | 43,60 | 41,15 | 41,69 | 41,69 | 99.135 |
11 mar 2024 | 45,66 | 46,05 | 43,00 | 43,34 | 43,34 | 51.483 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 46,01 | 46,45 | 45,55 | 46,04 | 46,04 | 27.496 |
06 mar 2024 | 46,42 | 46,45 | 44,25 | 45,11 | 45,11 | 53.573 |
05 mar 2024 | 47,00 | 47,63 | 45,10 | 46,42 | 46,42 | 41.202 |
04 mar 2024 | 48,92 | 48,92 | 46,90 | 47,00 | 47,00 | 14.660 |
01 mar 2024 | 47,60 | 48,50 | 47,05 | 47,77 | 47,77 | 10.407 |
29 feb 2024 | 47,80 | 47,80 | 44,99 | 46,69 | 46,69 | 48.659 |
28 feb 2024 | 49,15 | 49,85 | 47,00 | 47,12 | 47,12 | 26.053 |
27 feb 2024 | 49,12 | 50,90 | 48,34 | 49,13 | 49,13 | 16.333 |
26 feb 2024 | 51,00 | 51,10 | 50,00 | 50,09 | 50,09 | 25.179 |
23 feb 2024 | 51,85 | 52,35 | 50,40 | 50,80 | 50,80 | 22.125 |
22 feb 2024 | 52,04 | 52,47 | 50,27 | 51,43 | 51,43 | 22.084 |
21 feb 2024 | 51,01 | 54,40 | 51,00 | 52,04 | 52,04 | 72.612 |
20 feb 2024 | 51,00 | 52,10 | 50,75 | 50,97 | 50,97 | 22.447 |
16 feb 2024 | 50,30 | 52,95 | 50,00 | 51,70 | 51,70 | 117.513 |
15 feb 2024 | 50,58 | 51,50 | 49,34 | 49,76 | 49,76 | 39.899 |
14 feb 2024 | 48,80 | 50,10 | 48,15 | 48,62 | 48,62 | 16.997 |
13 feb 2024 | 48,39 | 48,80 | 45,55 | 47,96 | 47,96 | 34.706 |
12 feb 2024 | 51,71 | 52,91 | 47,10 | 47,44 | 47,44 | 72.738 |
09 feb 2024 | 55,07 | 55,07 | 50,38 | 51,71 | 51,71 | 27.656 |
08 feb 2024 | 54,50 | 56,55 | 52,25 | 52,57 | 52,57 | 94.264 |
07 feb 2024 | 56,00 | 56,40 | 54,45 | 54,66 | 54,66 | 124.742 |
06 feb 2024 | 55,55 | 58,42 | 55,40 | 55,60 | 55,60 | 36.439 |
05 feb 2024 | 56,80 | 56,80 | 53,90 | 54,28 | 54,28 | 87.655 |
02 feb 2024 | 56,00 | 57,85 | 54,80 | 55,69 | 55,69 | 99.144 |
01 feb 2024 | 57,99 | 57,99 | 55,05 | 55,85 | 55,85 | 24.033 |
31 gen 2024 | 58,78 | 58,80 | 56,70 | 57,12 | 57,12 | 128.404 |
30 gen 2024 | 52,67 | 59,87 | 52,28 | 57,40 | 57,40 | 168.238 |
29 gen 2024 | 52,05 | 53,40 | 51,50 | 51,94 | 51,94 | 37.268 |
26 gen 2024 | 52,69 | 52,69 | 52,69 | 52,69 | 52,69 | - |
25 gen 2024 | 52,87 | 53,35 | 51,50 | 52,69 | 52,69 | 26.900 |
24 gen 2024 | 51,00 | 53,80 | 50,35 | 52,87 | 52,87 | 21.034 |
23 gen 2024 | 52,95 | 52,95 | 50,06 | 50,45 | 50,45 | 20.508 |
22 gen 2024 | 52,26 | 52,26 | 52,26 | 52,26 | 52,26 | - |
19 gen 2024 | 52,50 | 53,90 | 52,00 | 52,26 | 52,26 | 36.272 |
18 gen 2024 | 53,10 | 53,10 | 50,05 | 52,38 | 52,38 | 33.196 |
17 gen 2024 | 51,31 | 53,25 | 51,31 | 51,79 | 51,79 | 50.484 |
16 gen 2024 | 54,40 | 54,50 | 51,26 | 52,59 | 52,59 | 43.896 |
12 gen 2024 | 55,02 | 57,00 | 54,30 | 54,59 | 54,59 | 120.326 |
11 gen 2024 | 54,70 | 57,00 | 53,35 | 54,99 | 54,99 | 266.818 |
10 gen 2024 | 53,99 | 56,00 | 52,93 | 53,90 | 53,90 | 270.369 |
09 gen 2024 | 50,00 | 54,25 | 49,82 | 53,51 | 53,51 | 292.985 |
08 gen 2024 | 50,00 | 50,00 | 49,00 | 49,81 | 49,81 | 73.194 |
05 gen 2024 | 49,45 | 50,00 | 49,00 | 49,27 | 49,27 | 66.703 |
04 gen 2024 | 48,00 | 49,57 | 48,00 | 49,09 | 49,09 | 23.103 |
03 gen 2024 | 48,75 | 49,00 | 48,14 | 48,69 | 48,69 | 9.336 |
02 gen 2024 | 48,30 | 49,80 | 47,50 | 48,82 | 48,82 | 19.604 |
29 dic 2023 | 47,44 | 48,00 | 47,04 | 47,50 | 47,50 | 11.737 |
28 dic 2023 | 49,00 | 49,98 | 46,70 | 47,60 | 47,60 | 35.470 |
27 dic 2023 | 49,85 | 51,00 | 48,35 | 49,10 | 49,10 | 19.510 |
26 dic 2023 | 48,00 | 50,05 | 48,00 | 49,48 | 49,48 | 39.080 |
22 dic 2023 | 48,26 | 48,40 | 47,50 | 47,93 | 47,93 | 8.466 |
21 dic 2023 | 48,19 | 48,45 | 46,10 | 48,20 | 48,20 | 7.113 |
20 dic 2023 | 50,00 | 50,00 | 45,99 | 46,78 | 46,78 | 18.086 |
19 dic 2023 | 49,05 | 52,00 | 48,50 | 49,80 | 49,80 | 70.237 |
18 dic 2023 | 48,20 | 49,86 | 48,20 | 48,59 | 48,59 | 7.973 |
15 dic 2023 | 49,79 | 50,00 | 48,35 | 48,50 | 48,50 | 28.098 |
14 dic 2023 | 48,25 | 50,00 | 47,74 | 49,22 | 49,22 | 5.118 |
13 dic 2023 | 48,75 | 48,75 | 47,65 | 48,01 | 48,01 | 7.540 |
12 dic 2023 | 49,65 | 50,00 | 48,25 | 48,59 | 48,59 | 7.404 |
11 dic 2023 | 48,89 | 49,20 | 48,15 | 49,00 | 49,00 | 9.932 |
08 dic 2023 | 49,25 | 49,25 | 48,45 | 48,65 | 48,65 | 2.005 |
07 dic 2023 | 49,00 | 49,20 | 48,10 | 48,72 | 48,72 | 26.364 |
*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...