Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 giu 2024 | 51,31 | 51,33 | 51,05 | 51,17 | 51,17 | 8.822 |
06 giu 2024 | 51,29 | 51,31 | 51,27 | 51,29 | 51,29 | 953 |
05 giu 2024 | 51,20 | 51,23 | 51,18 | 51,21 | 51,21 | 3.778 |
04 giu 2024 | 51,19 | 51,28 | 51,19 | 51,28 | 51,28 | 74 |
03 giu 2024 | 51,09 | 51,25 | 51,09 | 51,25 | 51,25 | 173 |
31 mag 2024 | 51,03 | 51,14 | 51,03 | 51,14 | 51,14 | 555 |
30 mag 2024 | 50,94 | 51,13 | 50,94 | 51,13 | 51,13 | 3.081 |
29 mag 2024 | 50,98 | 50,98 | 50,83 | 50,92 | 50,92 | 20.289 |
28 mag 2024 | 51,08 | 51,13 | 51,08 | 51,09 | 51,09 | - |
27 mag 2024 | 51,05 | 51,08 | 51,05 | 51,08 | 51,08 | - |
24 mag 2024 | 51,03 | 51,11 | 51,03 | 51,11 | 51,11 | - |
23 mag 2024 | 51,09 | 51,11 | 51,03 | 51,03 | 51,03 | 4 |
22 mag 2024 | 51,10 | 51,11 | 51,10 | 51,11 | 51,11 | - |
21 mag 2024 | 51,11 | 51,15 | 51,03 | 51,12 | 51,12 | 787 |
20 mag 2024 | 51,13 | 51,14 | 51,08 | 51,13 | 51,13 | 659 |
17 mag 2024 | 51,18 | 51,19 | 51,05 | 51,13 | 51,13 | 1.022 |
16 mag 2024 | 51,21 | 51,21 | 51,17 | 51,17 | 51,17 | - |
15 mag 2024 | 51,12 | 51,27 | 51,12 | 51,24 | 51,24 | 564 |
14 mag 2024 | 51,00 | 51,09 | 51,00 | 51,04 | 51,04 | 75 |
13 mag 2024 | 51,06 | 51,17 | 50,98 | 51,09 | 51,09 | 109 |
10 mag 2024 | 51,10 | 51,10 | 50,98 | 51,03 | 51,03 | 245 |
09 mag 2024 | 51,05 | 51,16 | 51,03 | 51,12 | 51,12 | 3.545 |
08 mag 2024 | 51,07 | 51,16 | 51,04 | 51,08 | 51,08 | 1.570 |
07 mag 2024 | 51,11 | 51,15 | 51,11 | 51,13 | 51,13 | 212 |
06 mag 2024 | 51,05 | 51,10 | 51,05 | 51,07 | 51,07 | 410 |
03 mag 2024 | 50,92 | 51,04 | 50,92 | 51,04 | 51,04 | 214 |
02 mag 2024 | 50,98 | 50,98 | 50,69 | 50,96 | 50,96 | 492 |
30 apr 2024 | 50,88 | 50,91 | 50,79 | 50,85 | 50,85 | 5.228 |
29 apr 2024 | 50,87 | 50,89 | 50,87 | 50,89 | 50,89 | - |
26 apr 2024 | 50,83 | 50,85 | 50,77 | 50,85 | 50,85 | 251 |
25 apr 2024 | 50,85 | 50,88 | 50,83 | 50,83 | 50,83 | - |
24 apr 2024 | 50,87 | 50,89 | 50,79 | 50,82 | 50,82 | 1.341 |
23 apr 2024 | 50,88 | 50,98 | 50,74 | 50,97 | 50,97 | 828 |
22 apr 2024 | 50,79 | 50,89 | 50,79 | 50,88 | 50,88 | 140 |
19 apr 2024 | 50,89 | 50,89 | 50,74 | 50,85 | 50,85 | 671 |
18 apr 2024 | 50,89 | 50,89 | 50,85 | 50,85 | 50,85 | - |
17 apr 2024 | 50,82 | 50,88 | 50,82 | 50,88 | 50,88 | 466 |
16 apr 2024 | 50,83 | 50,83 | 50,70 | 50,72 | 50,72 | 9.271 |
15 apr 2024 | 50,95 | 50,95 | 50,83 | 50,83 | 50,83 | - |
12 apr 2024 | 51,02 | 51,08 | 50,88 | 50,88 | 50,88 | 7.088 |
11 apr 2024 | 50,85 | 50,85 | 50,74 | 50,79 | 50,79 | 221 |
10 apr 2024 | 51,10 | 51,13 | 50,66 | 50,96 | 50,96 | 2.254 |
09 apr 2024 | 51,08 | 51,15 | 51,08 | 51,15 | 51,15 | 580 |
08 apr 2024 | 51,03 | 51,07 | 50,99 | 51,02 | 51,02 | 632 |
05 apr 2024 | 51,13 | 51,16 | 51,08 | 51,16 | 51,16 | 143 |
04 apr 2024 | 51,10 | 51,14 | 51,10 | 51,14 | 51,14 | - |
03 apr 2024 | 51,08 | 51,11 | 51,01 | 51,07 | 51,07 | 1.059 |
02 apr 2024 | 51,08 | 51,11 | 51,02 | 51,02 | 51,02 | 41 |
28 mar 2024 | 51,17 | 51,19 | 51,17 | 51,19 | 51,19 | - |
27 mar 2024 | 51,16 | 51,20 | 51,13 | 51,19 | 51,19 | 492 |
26 mar 2024 | 51,12 | 51,15 | 51,09 | 51,09 | 51,09 | 4 |
25 mar 2024 | 51,19 | 51,22 | 51,10 | 51,12 | 51,12 | 99 |
22 mar 2024 | 51,09 | 51,20 | 51,09 | 51,16 | 51,16 | 231 |
21 mar 2024 | 51,15 | 51,15 | 51,04 | 51,07 | 51,07 | 5.709 |
20 mar 2024 | 51,12 | 51,12 | 51,05 | 51,08 | 51,08 | 69 |
19 mar 2024 | 50,94 | 50,97 | 50,88 | 50,96 | 50,96 | 1.362 |
18 mar 2024 | 51,04 | 51,08 | 51,00 | 51,00 | 51,00 | 301 |
15 mar 2024 | 51,01 | 51,04 | 51,01 | 51,01 | 51,01 | - |
14 mar 2024 | 51,04 | 51,09 | 50,92 | 50,94 | 50,94 | 3.063 |
13 mar 2024 | 51,11 | 51,15 | 51,11 | 51,13 | 51,13 | 3 |
12 mar 2024 | 51,11 | 51,11 | 50,97 | 51,02 | 51,02 | 549 |
11 mar 2024 | 51,07 | 51,14 | 51,01 | 51,03 | 51,03 | 15.063 |
08 mar 2024 | 51,11 | 51,24 | 51,11 | 51,19 | 51,19 | 5.736 |
07 mar 2024 | 51,06 | 51,17 | 51,06 | 51,17 | 51,17 | 3.292 |
06 mar 2024 | 51,05 | 51,16 | 51,05 | 51,16 | 51,16 | - |
05 mar 2024 | 50,95 | 51,01 | 50,93 | 51,01 | 51,01 | 4.426 |
04 mar 2024 | 51,03 | 51,03 | 50,96 | 50,96 | 50,96 | 3.212 |
01 mar 2024 | 50,86 | 51,00 | 50,86 | 50,96 | 50,96 | 4.461 |
29 feb 2024 | 50,96 | 51,02 | 50,89 | 50,94 | 50,94 | 227 |
28 feb 2024 | 50,81 | 50,91 | 50,80 | 50,89 | 50,89 | 973 |
27 feb 2024 | 50,89 | 50,91 | 50,38 | 50,88 | 50,88 | 1.041 |
26 feb 2024 | 50,95 | 50,97 | 50,91 | 50,91 | 50,91 | 361 |
23 feb 2024 | 50,91 | 50,97 | 50,90 | 50,97 | 50,97 | 772 |
22 feb 2024 | 51,02 | 51,02 | 50,86 | 50,89 | 50,89 | 10.039 |
21 feb 2024 | 50,87 | 51,05 | 50,87 | 51,04 | 51,04 | 1.176 |
20 feb 2024 | 50,94 | 51,04 | 50,93 | 51,04 | 51,04 | - |
19 feb 2024 | 51,01 | 51,01 | 50,95 | 50,95 | 50,95 | - |
16 feb 2024 | 50,90 | 50,91 | 50,85 | 50,85 | 50,85 | 3.466 |
15 feb 2024 | 50,99 | 51,11 | 50,99 | 51,01 | 51,01 | 5.445 |
14 feb 2024 | 50,97 | 50,97 | 50,92 | 50,92 | 50,92 | 838 |
13 feb 2024 | 50,99 | 51,03 | 50,82 | 50,89 | 50,89 | 4.642 |
12 feb 2024 | 51,01 | 51,01 | 50,97 | 50,97 | 50,97 | - |
09 feb 2024 | 50,99 | 51,00 | 50,97 | 50,97 | 50,97 | 3 |
08 feb 2024 | 51,06 | 51,10 | 50,96 | 50,96 | 50,96 | 627 |
07 feb 2024 | 51,14 | 51,17 | 51,11 | 51,12 | 51,12 | 3.715 |
06 feb 2024 | 51,38 | 51,38 | 51,05 | 51,15 | 51,15 | 4.711 |
05 feb 2024 | 51,17 | 51,17 | 51,00 | 51,11 | 51,11 | 6.213 |
02 feb 2024 | 51,20 | 51,21 | 51,02 | 51,07 | 51,07 | 839 |
01 feb 2024 | 51,17 | 51,27 | 51,16 | 51,27 | 51,27 | 98 |
31 gen 2024 | 51,20 | 51,34 | 51,20 | 51,34 | 51,34 | 1.649 |
30 gen 2024 | 51,18 | 51,20 | 51,12 | 51,20 | 51,20 | 2.192 |
29 gen 2024 | 51,12 | 51,12 | 51,10 | 51,12 | 51,12 | 393 |
26 gen 2024 | 51,11 | 51,20 | 51,11 | 51,13 | 51,13 | 213 |
25 gen 2024 | 51,04 | 51,14 | 51,03 | 51,14 | 51,14 | - |
24 gen 2024 | 51,13 | 51,44 | 51,01 | 51,01 | 51,01 | 8.059 |
23 gen 2024 | 51,09 | 51,09 | 50,85 | 50,85 | 50,85 | 4.930 |
22 gen 2024 | 51,11 | 51,17 | 51,11 | 51,13 | 51,13 | 485 |
19 gen 2024 | 51,08 | 51,12 | 51,07 | 51,07 | 51,07 | 466 |
18 gen 2024 | 51,28 | 51,28 | 50,96 | 51,05 | 51,05 | 12.545 |
17 gen 2024 | 51,28 | 51,28 | 51,07 | 51,07 | 51,07 | 3.586 |
*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...