Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 46,73 | 46,79 | 46,00 | 46,14 | 46,14 | 322.429 |
29 apr 2024 | 46,57 | 47,21 | 46,20 | 46,41 | 46,41 | 130.995 |
26 apr 2024 | 46,46 | 46,70 | 45,95 | 46,34 | 46,34 | 316.702 |
25 apr 2024 | 47,74 | 47,74 | 46,20 | 46,45 | 46,45 | 536.906 |
24 apr 2024 | 46,11 | 48,00 | 46,11 | 47,14 | 47,14 | 653.771 |
23 apr 2024 | 46,58 | 47,10 | 45,71 | 45,91 | 45,91 | 444.159 |
22 apr 2024 | 46,20 | 46,50 | 45,65 | 45,93 | 45,93 | 204.721 |
19 apr 2024 | 46,39 | 46,75 | 45,10 | 45,89 | 45,89 | 194.335 |
18 apr 2024 | 47,30 | 47,79 | 46,51 | 47,10 | 47,10 | 221.714 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 46,04 | 47,90 | 44,80 | 46,32 | 46,32 | 345.929 |
15 apr 2024 | 46,00 | 46,90 | 45,15 | 46,04 | 46,04 | 174.845 |
12 apr 2024 | 48,00 | 48,00 | 47,15 | 47,21 | 47,21 | 267.698 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 48,49 | 48,53 | 47,00 | 47,82 | 47,82 | 194.260 |
09 apr 2024 | 48,17 | 49,00 | 47,22 | 47,92 | 47,92 | 95.952 |
08 apr 2024 | 49,10 | 49,96 | 47,10 | 48,16 | 48,16 | 411.890 |
05 apr 2024 | 48,99 | 48,99 | 48,31 | 48,62 | 48,62 | 145.573 |
04 apr 2024 | 49,15 | 49,50 | 48,50 | 48,64 | 48,64 | 264.513 |
03 apr 2024 | 48,50 | 49,45 | 46,91 | 48,77 | 48,77 | 427.758 |
02 apr 2024 | 49,36 | 50,35 | 48,00 | 48,22 | 48,22 | 797.146 |
01 apr 2024 | 47,00 | 48,39 | 47,00 | 48,39 | 48,39 | 338.819 |
28 mar 2024 | 47,01 | 48,45 | 45,25 | 46,09 | 46,09 | 952.074 |
27 mar 2024 | 49,20 | 50,00 | 46,50 | 46,99 | 46,99 | 523.596 |
26 mar 2024 | 51,00 | 51,00 | 47,15 | 48,16 | 48,16 | 343.434 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 48,99 | 49,95 | 48,30 | 49,34 | 49,34 | 491.979 |
21 mar 2024 | 49,55 | 49,55 | 47,75 | 48,01 | 48,01 | 176.410 |
20 mar 2024 | 49,35 | 49,95 | 46,80 | 47,63 | 47,63 | 307.021 |
19 mar 2024 | 50,70 | 51,00 | 48,55 | 49,11 | 49,11 | 1.133.023 |
18 mar 2024 | 48,95 | 51,04 | 48,00 | 51,04 | 51,04 | 148.410 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 46,00 | 48,73 | 44,09 | 46,60 | 46,60 | 1.217.844 |
13 mar 2024 | 49,44 | 50,40 | 46,41 | 46,41 | 46,41 | 419.909 |
12 mar 2024 | 50,40 | 53,05 | 48,11 | 48,85 | 48,85 | 701.006 |
11 mar 2024 | 53,18 | 53,75 | 50,30 | 50,64 | 50,64 | 450.407 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 50,50 | 54,00 | 49,60 | 52,81 | 52,81 | 528.743 |
06 mar 2024 | 53,00 | 53,55 | 50,85 | 51,54 | 51,54 | 607.582 |
05 mar 2024 | 54,10 | 55,07 | 53,39 | 53,52 | 53,52 | 866.176 |
04 mar 2024 | 59,14 | 59,14 | 56,19 | 56,19 | 56,19 | 324.088 |
01 mar 2024 | 57,30 | 59,49 | 57,04 | 57,22 | 57,22 | 956.038 |
29 feb 2024 | 64,70 | 64,70 | 60,04 | 60,04 | 60,04 | 494.117 |
28 feb 2024 | 64,01 | 65,29 | 61,48 | 63,19 | 63,19 | 750.682 |
27 feb 2024 | 65,89 | 65,89 | 64,00 | 64,71 | 64,71 | 592.211 |
26 feb 2024 | 68,00 | 68,00 | 64,05 | 65,41 | 65,41 | 329.315 |
23 feb 2024 | 63,60 | 65,70 | 62,65 | 65,49 | 65,49 | 922.400 |
22 feb 2024 | 63,12 | 64,40 | 62,06 | 63,56 | 63,56 | 146.710 |
21 feb 2024 | 67,00 | 67,40 | 62,20 | 63,07 | 63,07 | 297.183 |
20 feb 2024 | 63,90 | 64,33 | 62,15 | 64,33 | 64,33 | 482.927 |
16 feb 2024 | 58,50 | 59,67 | 57,50 | 58,36 | 58,36 | 274.809 |
15 feb 2024 | 58,15 | 60,39 | 58,00 | 58,24 | 58,24 | 188.140 |
14 feb 2024 | 55,76 | 59,80 | 55,56 | 57,98 | 57,98 | 295.303 |
13 feb 2024 | 58,00 | 58,88 | 55,14 | 57,77 | 57,77 | 234.796 |
12 feb 2024 | 59,25 | 61,44 | 57,65 | 58,04 | 58,04 | 259.747 |
09 feb 2024 | 61,90 | 61,90 | 58,55 | 59,98 | 59,98 | 514.671 |
08 feb 2024 | 61,64 | 63,40 | 60,45 | 61,07 | 61,07 | 725.819 |
07 feb 2024 | 62,00 | 62,00 | 60,51 | 60,66 | 60,66 | 193.817 |
06 feb 2024 | 60,82 | 62,00 | 60,30 | 61,04 | 61,04 | 600.729 |
05 feb 2024 | 62,99 | 63,10 | 60,60 | 60,92 | 60,92 | 293.346 |
02 feb 2024 | 61,60 | 64,00 | 61,50 | 62,05 | 62,05 | 608.089 |
01 feb 2024 | 64,30 | 65,00 | 61,05 | 61,45 | 61,45 | 356.889 |
31 gen 2024 | 63,95 | 65,00 | 61,30 | 62,67 | 62,67 | 479.291 |
30 gen 2024 | 64,50 | 66,48 | 63,21 | 63,45 | 63,45 | 1.016.754 |
29 gen 2024 | 65,11 | 68,10 | 61,00 | 64,13 | 64,13 | 4.580.757 |
26 gen 2024 | 64,31 | 64,31 | 64,31 | 64,31 | 64,31 | - |
25 gen 2024 | 63,42 | 65,10 | 61,62 | 64,31 | 64,31 | 1.073.890 |
24 gen 2024 | 61,27 | 63,70 | 59,41 | 63,39 | 63,39 | 1.730.946 |
23 gen 2024 | 66,38 | 67,32 | 60,00 | 60,73 | 60,73 | 3.377.868 |
22 gen 2024 | 65,54 | 65,54 | 65,54 | 65,54 | 65,54 | - |
19 gen 2024 | 65,08 | 68,62 | 64,37 | 65,54 | 65,54 | 4.647.229 |
18 gen 2024 | 64,99 | 66,00 | 61,87 | 64,25 | 64,25 | 2.524.582 |
17 gen 2024 | 58,00 | 68,60 | 57,98 | 65,38 | 65,38 | 8.560.470 |
16 gen 2024 | 62,89 | 63,56 | 59,38 | 60,66 | 60,66 | 2.759.819 |
12 gen 2024 | 65,84 | 66,20 | 64,12 | 64,56 | 64,56 | 2.002.768 |
11 gen 2024 | 65,48 | 66,76 | 62,82 | 65,19 | 65,19 | 9.179.862 |
10 gen 2024 | 55,35 | 66,23 | 55,35 | 64,47 | 64,47 | 10.813.383 |
09 gen 2024 | 57,99 | 58,66 | 55,37 | 55,82 | 55,82 | 3.182.074 |
08 gen 2024 | 54,85 | 59,11 | 54,22 | 57,20 | 57,20 | 6.883.944 |
05 gen 2024 | 53,19 | 55,54 | 53,08 | 54,30 | 54,30 | 2.807.991 |
04 gen 2024 | 53,01 | 53,66 | 52,36 | 52,73 | 52,73 | 1.491.383 |
03 gen 2024 | 52,75 | 54,07 | 52,00 | 52,85 | 52,85 | 1.704.336 |
02 gen 2024 | 52,47 | 53,05 | 51,17 | 52,75 | 52,75 | 1.940.224 |
29 dic 2023 | 50,71 | 51,25 | 50,25 | 50,47 | 50,47 | 501.646 |
28 dic 2023 | 51,58 | 51,98 | 50,43 | 50,69 | 50,69 | 588.754 |
27 dic 2023 | 52,24 | 52,64 | 50,62 | 51,46 | 51,46 | 2.311.774 |
26 dic 2023 | 52,25 | 53,69 | 51,94 | 52,16 | 52,16 | 1.563.279 |
22 dic 2023 | 51,52 | 51,99 | 50,47 | 50,97 | 50,97 | 1.292.720 |
21 dic 2023 | 48,82 | 51,65 | 48,12 | 51,43 | 51,43 | 1.556.972 |
20 dic 2023 | 51,39 | 54,38 | 48,36 | 48,83 | 48,83 | 2.636.399 |
19 dic 2023 | 50,30 | 51,66 | 49,85 | 50,76 | 50,76 | 930.395 |
18 dic 2023 | 49,71 | 50,62 | 49,52 | 49,77 | 49,77 | 911.598 |
15 dic 2023 | 51,06 | 51,15 | 49,45 | 49,68 | 49,68 | 220.661 |
14 dic 2023 | 50,43 | 51,45 | 49,55 | 50,51 | 50,51 | 751.381 |
13 dic 2023 | 50,98 | 51,55 | 50,00 | 50,42 | 50,42 | 279.776 |
12 dic 2023 | 49,01 | 51,95 | 49,01 | 50,31 | 50,31 | 2.118.912 |
11 dic 2023 | 50,00 | 50,60 | 48,21 | 48,36 | 48,36 | 411.334 |
08 dic 2023 | 52,41 | 53,44 | 48,80 | 49,24 | 49,24 | 1.865.323 |
07 dic 2023 | 56,00 | 56,00 | 50,06 | 52,31 | 52,31 | 6.255.881 |
*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...