Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 giu 2024 | 58,73 | 59,01 | 58,73 | 59,00 | 59,00 | 1.540 |
06 giu 2024 | 58,09 | 58,81 | 57,80 | 58,08 | 58,08 | 112 |
05 giu 2024 | 55,58 | 58,38 | 55,58 | 57,71 | 57,71 | 785 |
04 giu 2024 | 54,62 | 55,62 | 54,62 | 54,84 | 54,84 | 40 |
03 giu 2024 | 54,82 | 56,30 | 54,37 | 54,68 | 54,68 | 369 |
31 mag 2024 | 57,96 | 58,87 | 55,86 | 55,86 | 55,86 | 461 |
30 mag 2024 | 62,17 | 67,00 | 57,62 | 59,31 | 59,31 | 388 |
29 mag 2024 | 56,61 | 58,13 | 56,61 | 57,97 | 57,97 | 500 |
28 mag 2024 | 56,82 | 57,43 | 56,21 | 57,43 | 57,43 | 1.201 |
27 mag 2024 | 57,70 | 57,70 | 57,20 | 57,68 | 57,68 | 1.116 |
24 mag 2024 | 55,32 | 55,86 | 55,03 | 55,58 | 55,58 | 140 |
23 mag 2024 | 55,19 | 57,00 | 55,19 | 57,00 | 57,00 | 383 |
22 mag 2024 | 55,05 | 55,99 | 55,05 | 55,72 | 55,72 | 498 |
21 mag 2024 | 54,72 | 55,32 | 54,04 | 55,04 | 55,04 | 841 |
20 mag 2024 | 55,40 | 55,45 | 54,60 | 55,42 | 55,42 | 556 |
17 mag 2024 | 53,50 | 55,92 | 53,50 | 54,65 | 54,65 | 1.501 |
16 mag 2024 | 54,57 | 55,62 | 54,41 | 54,59 | 54,59 | 514 |
15 mag 2024 | 51,35 | 55,14 | 51,35 | 54,87 | 54,87 | 383 |
14 mag 2024 | 50,20 | 52,20 | 50,20 | 52,20 | 52,20 | 150 |
13 mag 2024 | 50,45 | 50,47 | 50,45 | 50,47 | 50,47 | - |
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 | - |
*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...