Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 50,45 | 50,45 | 50,45 | 50,45 | 50,45 | 1.560 |
10 mag 2024 | 49,50 | 49,96 | 49,50 | 49,96 | 49,96 | - |
09 mag 2024 | 49,51 | 49,61 | 49,51 | 49,61 | 49,61 | - |
08 mag 2024 | 49,32 | 49,75 | 49,32 | 49,75 | 49,75 | - |
07 mag 2024 | 50,02 | 50,02 | 49,30 | 49,57 | 49,57 | 1.560 |
06 mag 2024 | 48,13 | 49,76 | 47,58 | 49,76 | 49,76 | 250 |
03 mag 2024 | 48,71 | 48,71 | 48,54 | 48,54 | 48,54 | 300 |
02 mag 2024 | 46,56 | 46,81 | 46,56 | 46,81 | 46,81 | - |
30 apr 2024 | 48,72 | 49,04 | 48,20 | 48,20 | 48,20 | 500 |
29 apr 2024 | 49,42 | 49,42 | 49,25 | 49,25 | 49,25 | - |
26 apr 2024 | 48,64 | 48,66 | 48,64 | 48,66 | 48,66 | - |
25 apr 2024 | 46,83 | 47,15 | 46,83 | 47,15 | 47,15 | - |
24 apr 2024 | 48,44 | 48,44 | 48,40 | 48,40 | 48,40 | - |
23 apr 2024 | 47,22 | 47,75 | 47,22 | 47,75 | 47,75 | 125 |
22 apr 2024 | 46,24 | 46,65 | 46,24 | 46,65 | 46,65 | - |
19 apr 2024 | 48,15 | 48,15 | 46,31 | 46,31 | 46,31 | 71 |
18 apr 2024 | 48,97 | 48,97 | 48,53 | 48,53 | 48,53 | - |
17 apr 2024 | 50,08 | 50,08 | 49,51 | 49,51 | 49,51 | 100 |
16 apr 2024 | 48,51 | 48,86 | 47,70 | 48,86 | 48,86 | 155 |
15 apr 2024 | 49,53 | 50,12 | 49,53 | 50,12 | 50,12 | - |
12 apr 2024 | 51,19 | 51,19 | 50,67 | 50,67 | 50,67 | 35 |
11 apr 2024 | 49,26 | 50,05 | 49,26 | 50,05 | 50,05 | - |
10 apr 2024 | 48,42 | 48,47 | 48,42 | 48,47 | 48,47 | - |
09 apr 2024 | 49,29 | 49,29 | 48,67 | 48,67 | 48,67 | - |
08 apr 2024 | 49,40 | 49,40 | 49,40 | 49,40 | 49,40 | - |
05 apr 2024 | 48,46 | 49,35 | 48,46 | 48,85 | 48,85 | 40 |
04 apr 2024 | 48,70 | 49,53 | 48,37 | 48,37 | 48,37 | 450 |
03 apr 2024 | 47,62 | 49,06 | 47,62 | 49,06 | 49,06 | - |
02 apr 2024 | 47,97 | 49,42 | 46,79 | 47,53 | 47,53 | 540 |
28 mar 2024 | 48,06 | 48,80 | 48,06 | 48,74 | 48,74 | 200 |
27 mar 2024 | 48,02 | 48,63 | 48,02 | 48,08 | 48,08 | 150 |
26 mar 2024 | 48,38 | 49,27 | 48,25 | 48,25 | 48,25 | 350 |
25 mar 2024 | 47,51 | 48,86 | 47,51 | 48,86 | 48,86 | 260 |
22 mar 2024 | 48,07 | 48,07 | 48,07 | 48,07 | 48,07 | - |
21 mar 2024 | 47,70 | 49,17 | 47,70 | 48,49 | 48,49 | 1.184 |
20 mar 2024 | 45,08 | 47,39 | 45,08 | 47,37 | 47,37 | 850 |
19 mar 2024 | 45,83 | 45,83 | 45,50 | 45,50 | 45,50 | 39 |
18 mar 2024 | 45,53 | 45,53 | 45,53 | 45,53 | 45,53 | - |
15 mar 2024 | 45,94 | 47,53 | 45,94 | 46,44 | 46,44 | 44 |
14 mar 2024 | 45,59 | 46,20 | 45,59 | 46,00 | 46,00 | 360 |
13 mar 2024 | 47,21 | 47,21 | 46,38 | 46,38 | 46,38 | 120 |
12 mar 2024 | 48,82 | 49,86 | 48,82 | 49,86 | 49,86 | 5 |
11 mar 2024 | 51,42 | 51,42 | 48,88 | 49,01 | 49,01 | 1.504 |
08 mar 2024 | 51,80 | 52,98 | 51,80 | 52,98 | 52,98 | 200 |
07 mar 2024 | 51,70 | 51,86 | 51,50 | 51,50 | 51,50 | 35 |
06 mar 2024 | 50,20 | 52,58 | 50,20 | 52,58 | 52,58 | 30 |
05 mar 2024 | 50,70 | 51,02 | 50,70 | 51,02 | 51,02 | 250 |
04 mar 2024 | 50,48 | 51,98 | 50,48 | 51,22 | 51,22 | 97 |
01 mar 2024 | 49,01 | 49,50 | 48,90 | 49,05 | 49,05 | 250 |
29 feb 2024 | 41,54 | 48,16 | 41,54 | 48,16 | 48,16 | 344 |
28 feb 2024 | 38,05 | 38,60 | 38,05 | 38,60 | 38,60 | - |
27 feb 2024 | 37,94 | 38,47 | 37,94 | 38,47 | 38,47 | - |
26 feb 2024 | 37,12 | 37,93 | 37,12 | 37,93 | 37,93 | - |
23 feb 2024 | 37,82 | 38,10 | 37,82 | 38,10 | 38,10 | 20 |
22 feb 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
21 feb 2024 | 37,43 | 37,43 | 37,43 | 37,43 | 37,43 | - |
20 feb 2024 | 39,22 | 39,22 | 37,79 | 37,79 | 37,79 | 500 |
19 feb 2024 | 39,58 | 39,58 | 39,58 | 39,58 | 39,58 | - |
16 feb 2024 | 39,95 | 39,95 | 39,85 | 39,85 | 39,85 | 120 |
15 feb 2024 | 39,23 | 39,23 | 39,15 | 39,15 | 39,15 | - |
14 feb 2024 | 39,31 | 39,52 | 39,31 | 39,52 | 39,52 | - |
13 feb 2024 | 40,93 | 40,93 | 40,02 | 40,02 | 40,02 | 30 |
12 feb 2024 | 41,01 | 41,70 | 40,75 | 41,70 | 41,70 | 390 |
09 feb 2024 | 40,56 | 41,63 | 40,56 | 41,63 | 41,63 | 119 |
08 feb 2024 | 38,80 | 40,88 | 38,80 | 40,88 | 40,88 | 89 |
07 feb 2024 | 38,47 | 39,57 | 38,47 | 39,57 | 39,57 | 40 |
06 feb 2024 | 38,70 | 39,76 | 38,70 | 38,79 | 38,79 | 250 |
05 feb 2024 | 38,80 | 38,93 | 38,80 | 38,93 | 38,93 | - |
02 feb 2024 | 37,41 | 38,85 | 37,41 | 38,85 | 38,85 | - |
01 feb 2024 | 36,78 | 37,30 | 36,78 | 37,30 | 37,30 | - |
31 gen 2024 | 36,98 | 37,99 | 36,98 | 37,06 | 37,06 | 175 |
30 gen 2024 | 37,75 | 38,43 | 37,75 | 38,43 | 38,43 | - |
29 gen 2024 | 37,15 | 38,29 | 37,15 | 37,76 | 37,76 | 45 |
26 gen 2024 | 37,44 | 37,76 | 37,44 | 37,76 | 37,76 | - |
25 gen 2024 | 38,37 | 38,92 | 38,37 | 38,50 | 38,50 | 320 |
24 gen 2024 | 37,29 | 38,49 | 37,29 | 38,49 | 38,49 | 226 |
23 gen 2024 | 37,42 | 37,86 | 37,42 | 37,86 | 37,86 | - |
22 gen 2024 | 37,27 | 38,31 | 36,95 | 37,85 | 37,85 | 563 |
19 gen 2024 | 35,83 | 37,01 | 35,83 | 37,01 | 37,01 | 100 |
18 gen 2024 | 33,63 | 34,50 | 33,63 | 34,50 | 34,50 | - |
17 gen 2024 | 32,84 | 32,94 | 32,84 | 32,94 | 32,94 | - |
16 gen 2024 | 33,00 | 33,40 | 32,99 | 32,99 | 32,99 | 250 |
15 gen 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | - |
12 gen 2024 | 33,43 | 34,23 | 33,43 | 33,92 | 33,92 | 7 |
11 gen 2024 | 33,31 | 33,71 | 33,31 | 33,71 | 33,71 | - |
10 gen 2024 | 33,79 | 34,00 | 33,79 | 34,00 | 34,00 | 300 |
09 gen 2024 | 33,85 | 33,85 | 33,70 | 33,70 | 33,70 | - |
08 gen 2024 | 32,68 | 33,28 | 32,68 | 33,28 | 33,28 | - |
05 gen 2024 | 33,35 | 33,75 | 33,35 | 33,75 | 33,75 | 15 |
04 gen 2024 | 33,21 | 33,31 | 33,21 | 33,31 | 33,31 | - |
03 gen 2024 | 33,22 | 33,70 | 33,22 | 33,35 | 33,35 | 60 |
02 gen 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 32,33 | - |
29 dic 2023 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
28 dic 2023 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
27 dic 2023 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | 450 |
22 dic 2023 | 32,39 | 32,43 | 32,39 | 32,43 | 32,43 | 25 |
21 dic 2023 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
20 dic 2023 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
19 dic 2023 | 34,16 | 34,16 | 33,66 | 33,66 | 33,66 | 30 |
18 dic 2023 | 33,37 | 34,32 | 33,37 | 34,23 | 34,23 | 445 |
*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...