Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 mag 2024 | 47,97 | 48,10 | 46,28 | 47,99 | 47,99 | 350.779 |
13 mag 2024 | 47,40 | 48,46 | 45,80 | 48,00 | 48,00 | 411.378 |
10 mag 2024 | 48,53 | 49,35 | 46,48 | 48,37 | 48,37 | 567.567 |
09 mag 2024 | 48,38 | 49,52 | 47,30 | 48,53 | 48,53 | 491.601 |
08 mag 2024 | 46,77 | 49,16 | 45,56 | 49,10 | 49,10 | 670.976 |
07 mag 2024 | 45,56 | 46,78 | 45,02 | 46,78 | 46,78 | 549.563 |
06 mag 2024 | 45,23 | 46,00 | 45,00 | 45,97 | 45,97 | 637.079 |
30 apr 2024 | 44,62 | 45,85 | 43,79 | 45,38 | 45,38 | 930.164 |
29 apr 2024 | 40,50 | 45,36 | 40,10 | 45,18 | 45,18 | 955.966 |
26 apr 2024 | 39,35 | 41,14 | 38,50 | 40,95 | 40,95 | 618.546 |
25 apr 2024 | 39,45 | 40,66 | 38,01 | 39,66 | 39,66 | 557.947 |
24 apr 2024 | 36,40 | 40,33 | 35,81 | 39,50 | 39,50 | 969.858 |
23 apr 2024 | 37,00 | 37,38 | 36,06 | 36,25 | 36,25 | 706.513 |
22 apr 2024 | 34,66 | 37,88 | 33,29 | 37,63 | 37,63 | 1.223.486 |
19 apr 2024 | 35,68 | 35,68 | 32,78 | 33,59 | 33,59 | 962.832 |
18 apr 2024 | 36,70 | 36,70 | 34,78 | 35,67 | 35,67 | 654.028 |
17 apr 2024 | 36,50 | 38,36 | 35,82 | 36,66 | 36,66 | 851.114 |
16 apr 2024 | 42,61 | 42,89 | 35,35 | 35,35 | 35,35 | 1.164.388 |
15 apr 2024 | 46,42 | 46,46 | 41,55 | 43,00 | 43,00 | 400.698 |
12 apr 2024 | 47,48 | 47,88 | 46,26 | 46,83 | 46,83 | 147.605 |
11 apr 2024 | 46,48 | 47,90 | 46,22 | 47,06 | 47,06 | 133.620 |
10 apr 2024 | 46,93 | 47,56 | 45,83 | 46,25 | 46,25 | 161.505 |
09 apr 2024 | 46,92 | 47,47 | 46,55 | 46,88 | 46,88 | 92.515 |
08 apr 2024 | 48,35 | 48,35 | 45,66 | 47,35 | 47,35 | 327.161 |
03 apr 2024 | 46,49 | 49,00 | 44,86 | 48,79 | 48,79 | 303.066 |
02 apr 2024 | 47,36 | 47,50 | 46,12 | 46,51 | 46,51 | 137.299 |
01 apr 2024 | 46,94 | 48,26 | 46,94 | 47,65 | 47,65 | 430.339 |
29 mar 2024 | 46,05 | 47,97 | 44,67 | 47,37 | 47,37 | 286.127 |
28 mar 2024 | 45,00 | 46,27 | 44,61 | 45,80 | 45,80 | 382.619 |
27 mar 2024 | 46,83 | 46,95 | 43,37 | 45,00 | 45,00 | 636.475 |
26 mar 2024 | 49,27 | 49,27 | 46,30 | 47,00 | 47,00 | 815.962 |
25 mar 2024 | 49,81 | 50,74 | 48,03 | 49,14 | 49,14 | 739.258 |
22 mar 2024 | 51,42 | 51,59 | 48,68 | 49,80 | 49,80 | 624.570 |
21 mar 2024 | 51,34 | 54,15 | 51,20 | 51,89 | 51,89 | 718.963 |
20 mar 2024 | 47,96 | 51,32 | 47,96 | 50,60 | 50,60 | 861.760 |
19 mar 2024 | 47,98 | 48,66 | 47,44 | 48,03 | 48,03 | 263.355 |
18 mar 2024 | 48,08 | 49,68 | 47,00 | 47,97 | 47,97 | 455.039 |
15 mar 2024 | 47,08 | 47,50 | 45,00 | 47,40 | 47,40 | 538.849 |
14 mar 2024 | 49,49 | 49,50 | 46,68 | 47,39 | 47,39 | 487.639 |
13 mar 2024 | 46,48 | 50,50 | 46,00 | 49,29 | 49,29 | 556.171 |
12 mar 2024 | 45,76 | 47,37 | 45,76 | 46,90 | 46,90 | 413.338 |
11 mar 2024 | 45,45 | 46,23 | 44,60 | 45,97 | 45,97 | 226.320 |
08 mar 2024 | 45,45 | 46,41 | 45,00 | 45,83 | 45,83 | 234.152 |
07 mar 2024 | 47,80 | 48,35 | 45,10 | 45,53 | 45,53 | 592.919 |
06 mar 2024 | 49,62 | 50,49 | 47,35 | 47,92 | 47,92 | 428.045 |
05 mar 2024 | 49,96 | 51,77 | 49,08 | 50,07 | 50,07 | 587.909 |
04 mar 2024 | 49,89 | 52,19 | 47,53 | 50,62 | 50,62 | 625.510 |
01 mar 2024 | 48,30 | 52,47 | 48,08 | 50,00 | 50,00 | 1.063.430 |
29 feb 2024 | 44,21 | 48,88 | 42,77 | 48,30 | 48,30 | 1.088.009 |
28 feb 2024 | 46,02 | 49,46 | 44,56 | 44,56 | 44,56 | 1.451.741 |
27 feb 2024 | 42,90 | 51,46 | 42,12 | 49,50 | 49,50 | 1.336.995 |
26 feb 2024 | 42,14 | 43,89 | 40,51 | 42,88 | 42,88 | 828.833 |
23 feb 2024 | 42,28 | 44,38 | 41,23 | 42,29 | 42,29 | 1.104.780 |
22 feb 2024 | 40,50 | 43,99 | 40,00 | 42,28 | 42,28 | 562.492 |
21 feb 2024 | 38,90 | 41,18 | 37,44 | 40,35 | 40,35 | 857.788 |
20 feb 2024 | 38,09 | 39,47 | 37,32 | 38,78 | 38,78 | 573.792 |
19 feb 2024 | 37,43 | 39,44 | 36,09 | 38,44 | 38,44 | 1.261.560 |
08 feb 2024 | 29,82 | 36,60 | 28,37 | 35,56 | 35,56 | 1.298.058 |
07 feb 2024 | 31,88 | 32,70 | 29,03 | 30,50 | 30,50 | 1.366.232 |
06 feb 2024 | 30,77 | 32,78 | 26,72 | 32,20 | 32,20 | 1.514.810 |
05 feb 2024 | 34,49 | 34,49 | 28,00 | 30,50 | 30,50 | 927.644 |
02 feb 2024 | 35,45 | 36,83 | 32,33 | 33,50 | 33,50 | 1.013.486 |
01 feb 2024 | 36,56 | 36,88 | 34,44 | 35,13 | 35,13 | 793.467 |
31 gen 2024 | 40,15 | 40,15 | 36,11 | 36,64 | 36,64 | 650.782 |
30 gen 2024 | 40,96 | 41,60 | 39,60 | 39,79 | 39,79 | 371.388 |
29 gen 2024 | 43,40 | 44,52 | 41,42 | 41,46 | 41,46 | 381.024 |
26 gen 2024 | 44,96 | 45,65 | 43,71 | 43,93 | 43,93 | 341.749 |
25 gen 2024 | 42,42 | 45,57 | 42,02 | 44,96 | 44,96 | 485.729 |
24 gen 2024 | 42,52 | 42,98 | 40,35 | 42,00 | 42,00 | 392.950 |
23 gen 2024 | 42,93 | 43,03 | 41,55 | 42,14 | 42,14 | 487.679 |
22 gen 2024 | 46,47 | 46,96 | 42,11 | 42,55 | 42,55 | 476.420 |
19 gen 2024 | 47,45 | 48,10 | 45,88 | 46,09 | 46,09 | 342.606 |
18 gen 2024 | 47,67 | 48,71 | 46,30 | 47,87 | 47,87 | 395.860 |
17 gen 2024 | 49,63 | 49,89 | 48,10 | 48,10 | 48,10 | 271.735 |
16 gen 2024 | 49,53 | 49,97 | 48,22 | 49,62 | 49,62 | 330.071 |
15 gen 2024 | 49,68 | 49,68 | 49,68 | 49,68 | 49,68 | - |
12 gen 2024 | 51,48 | 52,01 | 49,50 | 49,68 | 49,68 | 347.641 |
11 gen 2024 | 48,38 | 52,29 | 48,38 | 51,95 | 51,95 | 510.177 |
10 gen 2024 | 49,75 | 50,30 | 48,32 | 48,68 | 48,68 | 290.447 |
09 gen 2024 | 49,83 | 51,48 | 49,68 | 49,78 | 49,78 | 309.527 |
08 gen 2024 | 51,53 | 52,47 | 49,80 | 49,83 | 49,83 | 362.071 |
05 gen 2024 | 52,81 | 53,03 | 51,81 | 52,00 | 52,00 | 422.660 |
04 gen 2024 | 51,10 | 53,10 | 51,10 | 52,82 | 52,82 | 528.964 |
03 gen 2024 | 53,86 | 53,99 | 51,38 | 51,56 | 51,56 | 681.355 |
02 gen 2024 | 55,98 | 55,98 | 53,31 | 54,32 | 54,32 | 892.397 |
29 dic 2023 | 52,71 | 55,89 | 52,65 | 55,79 | 55,79 | 1.222.027 |
28 dic 2023 | 50,45 | 53,94 | 50,23 | 52,71 | 52,71 | 720.310 |
27 dic 2023 | 50,10 | 51,79 | 50,10 | 50,69 | 50,69 | 365.426 |
26 dic 2023 | 51,26 | 51,42 | 50,00 | 50,45 | 50,45 | 974.794 |
25 dic 2023 | 52,64 | 53,41 | 51,00 | 51,63 | 51,63 | 580.475 |
22 dic 2023 | 53,81 | 54,69 | 52,28 | 52,73 | 52,73 | 367.532 |
21 dic 2023 | 53,90 | 54,86 | 53,03 | 54,30 | 54,30 | 360.235 |
20 dic 2023 | 54,94 | 55,46 | 53,83 | 53,97 | 53,97 | 249.865 |
19 dic 2023 | 55,18 | 55,65 | 54,08 | 54,94 | 54,94 | 303.337 |
18 dic 2023 | 55,52 | 56,96 | 55,04 | 55,19 | 55,19 | 429.086 |
15 dic 2023 | 56,03 | 56,59 | 55,03 | 55,03 | 55,03 | 348.733 |
14 dic 2023 | 56,51 | 57,65 | 56,13 | 56,38 | 56,38 | 371.977 |
13 dic 2023 | 57,78 | 57,78 | 56,00 | 56,01 | 56,01 | 315.484 |
12 dic 2023 | 58,25 | 58,49 | 57,13 | 57,37 | 57,37 | 241.194 |
11 dic 2023 | 57,79 | 58,58 | 56,77 | 58,19 | 58,19 | 425.958 |
*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...