Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | 56,17 | 56,89 | 56,17 | 56,89 | 56,89 | 176 |
22 mag 2024 | 54,99 | 56,08 | 54,99 | 55,73 | 55,73 | 336 |
21 mag 2024 | 55,00 | 55,14 | 54,56 | 55,12 | 55,12 | 1.201 |
20 mag 2024 | 54,51 | 54,99 | 54,51 | 54,56 | 54,56 | 420 |
17 mag 2024 | 54,10 | 55,75 | 54,04 | 54,04 | 54,04 | 1.798 |
16 mag 2024 | 54,53 | 55,84 | 54,13 | 54,13 | 54,13 | 206 |
15 mag 2024 | 52,45 | 54,27 | 52,45 | 54,09 | 54,09 | 288 |
14 mag 2024 | 50,19 | 51,98 | 50,19 | 51,98 | 51,98 | 110 |
13 mag 2024 | 50,43 | 50,43 | 50,09 | 50,09 | 50,09 | - |
10 mag 2024 | 50,32 | 50,59 | 50,10 | 50,10 | 50,10 | 50 |
09 mag 2024 | 49,49 | 49,99 | 49,49 | 49,99 | 49,99 | 15 |
08 mag 2024 | 49,33 | 49,47 | 49,31 | 49,47 | 49,47 | 320 |
07 mag 2024 | 50,01 | 50,01 | 50,01 | 50,01 | 50,01 | - |
06 mag 2024 | 48,13 | 49,54 | 48,13 | 49,54 | 49,54 | 25 |
03 mag 2024 | 48,17 | 48,64 | 48,17 | 48,64 | 48,64 | 200 |
02 mag 2024 | 46,57 | 46,57 | 46,57 | 46,57 | 46,57 | - |
30 apr 2024 | 48,74 | 48,74 | 47,22 | 47,22 | 47,22 | - |
29 apr 2024 | 49,38 | 49,38 | 48,49 | 48,49 | 48,49 | 302 |
26 apr 2024 | 48,63 | 48,63 | 48,63 | 48,63 | 48,63 | - |
25 apr 2024 | 46,94 | 46,94 | 46,40 | 46,40 | 46,40 | 70 |
24 apr 2024 | 48,42 | 48,42 | 47,25 | 47,25 | 47,25 | - |
23 apr 2024 | 47,24 | 48,17 | 47,24 | 48,17 | 48,17 | - |
22 apr 2024 | 46,42 | 46,42 | 46,42 | 46,42 | 46,42 | - |
19 apr 2024 | 48,12 | 48,12 | 45,64 | 46,24 | 46,24 | 260 |
18 apr 2024 | 48,97 | 49,17 | 48,30 | 48,42 | 48,42 | 1.000 |
17 apr 2024 | 49,97 | 49,97 | 49,21 | 49,21 | 49,21 | - |
16 apr 2024 | 48,10 | 49,83 | 48,10 | 49,83 | 49,83 | 279 |
15 apr 2024 | 48,70 | 50,01 | 48,70 | 49,60 | 49,60 | - |
12 apr 2024 | 51,22 | 51,87 | 51,22 | 51,87 | 51,87 | 190 |
11 apr 2024 | 49,26 | 50,87 | 49,26 | 50,87 | 50,87 | 111 |
10 apr 2024 | 48,42 | 48,42 | 48,42 | 48,42 | 48,42 | - |
09 apr 2024 | 49,28 | 49,28 | 49,28 | 49,28 | 49,28 | - |
08 apr 2024 | 49,40 | 49,40 | 49,40 | 49,40 | 49,40 | - |
05 apr 2024 | 48,47 | 48,47 | 48,47 | 48,47 | 48,47 | - |
04 apr 2024 | 49,45 | 49,90 | 49,45 | 49,90 | 49,90 | 205 |
03 apr 2024 | 47,60 | 48,52 | 47,60 | 48,52 | 48,52 | 10 |
02 apr 2024 | 47,97 | 47,97 | 47,54 | 47,54 | 47,54 | 370 |
28 mar 2024 | 48,04 | 48,83 | 48,04 | 48,83 | 48,83 | 255 |
27 mar 2024 | 47,99 | 47,99 | 47,99 | 47,99 | 47,99 | - |
26 mar 2024 | 48,40 | 48,40 | 48,40 | 48,40 | 48,40 | - |
25 mar 2024 | 48,16 | 48,49 | 48,16 | 48,49 | 48,49 | 40 |
22 mar 2024 | 49,19 | 49,19 | 47,19 | 48,13 | 48,13 | 902 |
21 mar 2024 | 48,28 | 49,15 | 48,19 | 48,32 | 48,32 | 520 |
20 mar 2024 | 45,63 | 47,51 | 45,63 | 47,51 | 47,51 | 710 |
19 mar 2024 | 46,21 | 46,21 | 45,47 | 45,51 | 45,51 | - |
18 mar 2024 | 45,68 | 46,61 | 45,68 | 46,42 | 46,42 | - |
15 mar 2024 | 46,34 | 46,34 | 45,94 | 45,94 | 45,94 | 100 |
14 mar 2024 | 45,94 | 46,33 | 45,94 | 46,33 | 46,33 | 80 |
13 mar 2024 | 47,65 | 48,53 | 47,65 | 48,53 | 48,53 | 250 |
12 mar 2024 | 49,28 | 50,04 | 47,23 | 47,83 | 47,83 | 345 |
11 mar 2024 | 50,90 | 50,90 | 48,83 | 48,83 | 48,83 | 35 |
08 mar 2024 | 51,78 | 52,84 | 50,68 | 50,68 | 50,68 | 60 |
07 mar 2024 | 51,68 | 52,18 | 51,50 | 51,90 | 51,90 | 90 |
06 mar 2024 | 50,18 | 52,90 | 50,18 | 52,54 | 52,54 | 272 |
05 mar 2024 | 50,68 | 50,68 | 49,95 | 50,14 | 50,14 | - |
04 mar 2024 | 50,46 | 51,78 | 50,46 | 50,96 | 50,96 | 220 |
01 mar 2024 | 49,19 | 49,23 | 49,09 | 49,23 | 49,23 | 120 |
29 feb 2024 | 41,53 | 48,29 | 41,53 | 48,29 | 48,29 | 1.644 |
28 feb 2024 | 38,04 | 38,57 | 37,97 | 38,57 | 38,57 | 1.040 |
27 feb 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
26 feb 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | 285 |
23 feb 2024 | 37,79 | 37,79 | 37,79 | 37,79 | 37,79 | - |
22 feb 2024 | 37,75 | 37,79 | 37,75 | 37,79 | 37,79 | 199 |
21 feb 2024 | 37,41 | 37,41 | 36,27 | 36,27 | 36,27 | 390 |
20 feb 2024 | 39,10 | 39,10 | 37,45 | 37,58 | 37,58 | 60 |
19 feb 2024 | 39,54 | 39,94 | 39,54 | 39,94 | 39,94 | 125 |
16 feb 2024 | 39,94 | 39,94 | 39,73 | 39,73 | 39,73 | - |
15 feb 2024 | 39,22 | 39,56 | 39,22 | 39,56 | 39,56 | 100 |
14 feb 2024 | 38,96 | 38,96 | 38,95 | 38,95 | 38,95 | 140 |
13 feb 2024 | 40,93 | 41,27 | 40,93 | 41,27 | 41,27 | 10 |
12 feb 2024 | 41,11 | 41,65 | 41,11 | 41,65 | 41,65 | 1.000 |
09 feb 2024 | 40,56 | 40,56 | 40,56 | 40,56 | 40,56 | - |
08 feb 2024 | 39,15 | 40,86 | 39,15 | 40,74 | 40,74 | - |
07 feb 2024 | 38,44 | 39,27 | 38,44 | 39,27 | 39,27 | 55 |
06 feb 2024 | 38,71 | 39,55 | 38,71 | 39,55 | 39,55 | 300 |
05 feb 2024 | 38,82 | 38,82 | 38,82 | 38,82 | 38,82 | - |
02 feb 2024 | 37,39 | 39,02 | 37,39 | 39,02 | 39,02 | - |
01 feb 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
31 gen 2024 | 37,67 | 37,67 | 37,67 | 37,67 | 37,67 | - |
30 gen 2024 | 38,36 | 38,36 | 38,36 | 38,36 | 38,36 | - |
29 gen 2024 | 37,17 | 37,24 | 37,17 | 37,24 | 37,24 | - |
26 gen 2024 | 37,19 | 37,19 | 37,19 | 37,19 | 37,19 | - |
25 gen 2024 | 38,36 | 38,98 | 38,13 | 38,13 | 38,13 | 115 |
24 gen 2024 | 37,29 | 38,36 | 37,29 | 38,36 | 38,36 | - |
23 gen 2024 | 37,43 | 37,43 | 37,39 | 37,39 | 37,39 | - |
22 gen 2024 | 37,24 | 38,49 | 37,24 | 37,67 | 37,67 | 248 |
19 gen 2024 | 35,77 | 36,23 | 35,77 | 36,21 | 36,21 | 85 |
18 gen 2024 | 33,63 | 35,68 | 33,63 | 35,56 | 35,56 | 38 |
17 gen 2024 | 32,81 | 33,52 | 32,81 | 33,52 | 33,52 | 190 |
16 gen 2024 | 33,51 | 33,51 | 33,17 | 33,17 | 33,17 | 61 |
15 gen 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | 50 |
12 gen 2024 | 33,40 | 33,40 | 33,22 | 33,22 | 33,22 | - |
11 gen 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,31 | - |
10 gen 2024 | 33,78 | 33,78 | 33,37 | 33,37 | 33,37 | - |
09 gen 2024 | 33,86 | 34,63 | 33,86 | 34,63 | 34,63 | 200 |
08 gen 2024 | 32,69 | 33,82 | 32,69 | 33,82 | 33,82 | - |
05 gen 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | - |
04 gen 2024 | 33,22 | 33,51 | 33,04 | 33,45 | 33,45 | - |
03 gen 2024 | 33,21 | 33,33 | 33,21 | 33,25 | 33,25 | - |
02 gen 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 32,33 | - |
*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...