Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 49,06 | 49,38 | 49,06 | 49,35 | 49,35 | 588 |
27 mar 2024 | 48,65 | 48,78 | 48,65 | 48,76 | 48,76 | 1.009 |
26 mar 2024 | 48,58 | 48,62 | 48,40 | 48,60 | 48,60 | 428 |
25 mar 2024 | 48,59 | 48,76 | 48,44 | 48,65 | 48,65 | 1.612 |
22 mar 2024 | 48,37 | 48,37 | 48,37 | 48,46 | 48,46 | 121 |
21 mar 2024 | 48,64 | 48,74 | 48,49 | 48,49 | 48,49 | 203 |
20 mar 2024 | 47,83 | 47,83 | 47,83 | 47,82 | 47,82 | 32 |
19 mar 2024 | 47,67 | 47,79 | 47,60 | 47,83 | 47,83 | 1.654 |
18 mar 2024 | 47,85 | 47,88 | 47,85 | 47,85 | 47,85 | 496 |
15 mar 2024 | 47,76 | 47,85 | 47,62 | 47,62 | 47,62 | 2.572 |
14 mar 2024 | 48,25 | 48,38 | 48,25 | 47,85 | 47,85 | 186 |
13 mar 2024 | 48,19 | 48,19 | 48,16 | 48,42 | 48,42 | 296 |
12 mar 2024 | 48,11 | 48,15 | 47,92 | 48,15 | 48,15 | 295 |
11 mar 2024 | 48,17 | 48,24 | 47,87 | 48,03 | 48,03 | 738 |
08 mar 2024 | 49,13 | 49,27 | 48,94 | 48,90 | 48,90 | 958 |
07 mar 2024 | 48,31 | 48,78 | 48,24 | 48,78 | 48,78 | 1.014 |
06 mar 2024 | 48,15 | 48,20 | 48,15 | 48,13 | 48,13 | 16 |
05 mar 2024 | 47,43 | 47,74 | 47,43 | 47,63 | 47,63 | 415 |
04 mar 2024 | 47,81 | 47,81 | 47,63 | 47,66 | 47,66 | 363 |
01 mar 2024 | 47,72 | 47,94 | 47,72 | 47,94 | 47,94 | 650 |
29 feb 2024 | 47,37 | 47,45 | 47,10 | 47,44 | 47,44 | 1.182 |
28 feb 2024 | 47,00 | 47,10 | 46,97 | 47,02 | 47,02 | 232 |
27 feb 2024 | 47,27 | 47,54 | 47,27 | 47,42 | 47,42 | 398 |
26 feb 2024 | 47,36 | 47,38 | 47,26 | 47,20 | 47,20 | 233 |
23 feb 2024 | 47,40 | 47,40 | 47,40 | 47,42 | 47,42 | 50 |
22 feb 2024 | 47,43 | 47,43 | 47,43 | 47,19 | 47,19 | 3 |
21 feb 2024 | 47,06 | 47,06 | 47,06 | 46,98 | 46,98 | 5 |
20 feb 2024 | 47,46 | 47,46 | 47,46 | 47,30 | 47,30 | 7 |
19 feb 2024 | 47,42 | 47,47 | 47,40 | 47,44 | 47,44 | 1.064 |
16 feb 2024 | 47,30 | 47,42 | 47,25 | 47,42 | 47,42 | 172 |
15 feb 2024 | 47,01 | 47,28 | 47,01 | 47,28 | 47,28 | 365 |
14 feb 2024 | 46,69 | 46,76 | 46,64 | 46,67 | 46,67 | 5.256 |
13 feb 2024 | 47,10 | 47,11 | 46,21 | 46,33 | 46,33 | 1.710 |
12 feb 2024 | 46,96 | 47,20 | 46,96 | 47,29 | 47,29 | 151 |
09 feb 2024 | 47,15 | 47,15 | 47,10 | 46,92 | 46,92 | 115 |
08 feb 2024 | 47,01 | 47,01 | 47,01 | 47,01 | 47,01 | - |
07 feb 2024 | 47,00 | 47,13 | 47,00 | 47,01 | 47,01 | 713 |
06 feb 2024 | 46,83 | 47,00 | 46,78 | 47,07 | 47,07 | 2.055 |
05 feb 2024 | 46,84 | 46,84 | 46,84 | 46,63 | 46,63 | 100 |
02 feb 2024 | 47,05 | 47,05 | 47,02 | 46,99 | 46,99 | 25 |
01 feb 2024 | 46,82 | 46,87 | 46,47 | 46,85 | 46,85 | 1.757 |
31 gen 2024 | 47,42 | 47,60 | 47,42 | 47,44 | 47,44 | 102 |
30 gen 2024 | 47,03 | 47,03 | 47,03 | 47,03 | 47,03 | - |
29 gen 2024 | 46,99 | 47,10 | 46,99 | 47,03 | 47,03 | 257 |
26 gen 2024 | 46,89 | 46,89 | 46,89 | 46,96 | 46,96 | 25 |
25 gen 2024 | 46,63 | 46,85 | 46,57 | 46,85 | 46,85 | 98 |
24 gen 2024 | 46,70 | 46,78 | 46,70 | 46,78 | 46,78 | 362 |
23 gen 2024 | 46,26 | 46,45 | 46,26 | 46,33 | 46,33 | 1.120 |
22 gen 2024 | 45,99 | 45,99 | 45,99 | 46,12 | 46,12 | 50 |
19 gen 2024 | 45,54 | 45,54 | 45,54 | 45,54 | 45,54 | - |
18 gen 2024 | 45,19 | 45,44 | 45,17 | 45,54 | 45,54 | 1.809 |
17 gen 2024 | 45,11 | 45,13 | 45,11 | 45,11 | 45,11 | 43 |
16 gen 2024 | 45,90 | 46,04 | 45,88 | 45,92 | 45,92 | 1.243 |
15 gen 2024 | 46,40 | 46,41 | 46,18 | 46,41 | 46,41 | 945 |
12 gen 2024 | 46,66 | 46,87 | 46,66 | 46,78 | 46,78 | 172 |
11 gen 2024 | 46,95 | 46,95 | 46,87 | 46,11 | 46,11 | 40 |
10 gen 2024 | 46,87 | 46,87 | 46,87 | 46,87 | 46,87 | - |
09 gen 2024 | 46,92 | 46,92 | 46,71 | 46,87 | 46,87 | 241 |
08 gen 2024 | 46,54 | 46,63 | 46,54 | 46,82 | 46,82 | 186 |
05 gen 2024 | 46,70 | 46,70 | 46,53 | 46,92 | 46,92 | 432 |
04 gen 2024 | 47,25 | 47,25 | 47,01 | 47,04 | 47,04 | 901 |
03 gen 2024 | 47,53 | 47,53 | 47,25 | 47,03 | 47,03 | 195 |
02 gen 2024 | 48,10 | 48,10 | 47,67 | 47,81 | 47,81 | 496 |
29 dic 2023 | 47,99 | 47,99 | 47,35 | 47,35 | 47,35 | 956 |
28 dic 2023 | 47,60 | 47,90 | 47,60 | 47,94 | 47,94 | 72 |
27 dic 2023 | 47,58 | 47,82 | 47,54 | 47,60 | 47,60 | 574 |
22 dic 2023 | 47,28 | 47,40 | 47,28 | 47,42 | 47,42 | 265 |
21 dic 2023 | 47,15 | 47,36 | 47,15 | 47,33 | 47,33 | 220 |
20 dic 2023 | 47,35 | 47,47 | 47,35 | 47,47 | 47,47 | 754 |
19 dic 2023 | 47,00 | 47,36 | 47,00 | 47,36 | 47,36 | 843 |
18 dic 2023 | 46,49 | 46,83 | 46,49 | 46,62 | 46,62 | 169 |
15 dic 2023 | 46,30 | 46,66 | 46,29 | 46,65 | 46,65 | 841 |
14 dic 2023 | 46,41 | 46,41 | 46,26 | 46,23 | 46,23 | 260 |
13 dic 2023 | 44,76 | 44,76 | 44,76 | 44,76 | 44,76 | - |
12 dic 2023 | 45,17 | 45,17 | 45,00 | 44,76 | 44,76 | 700 |
11 dic 2023 | 46,42 | 46,54 | 46,31 | 46,31 | 46,31 | 414 |
08 dic 2023 | 46,14 | 46,14 | 46,14 | 46,14 | 46,14 | - |
07 dic 2023 | 46,24 | 46,24 | 46,24 | 46,14 | 46,14 | 70 |
06 dic 2023 | 46,30 | 46,30 | 46,26 | 46,28 | 46,28 | 93 |
05 dic 2023 | 45,49 | 45,49 | 45,21 | 45,50 | 45,50 | 409 |
04 dic 2023 | 45,97 | 45,97 | 45,81 | 45,88 | 45,88 | 136 |
01 dic 2023 | 45,54 | 46,17 | 45,43 | 46,17 | 46,17 | 496 |
30 nov 2023 | 45,13 | 45,13 | 45,03 | 45,26 | 45,26 | 125 |
29 nov 2023 | 44,95 | 44,95 | 44,95 | 44,95 | 44,95 | - |
28 nov 2023 | 44,62 | 44,62 | 44,62 | 44,95 | 44,95 | 104 |
27 nov 2023 | 44,85 | 44,85 | 44,85 | 44,85 | 44,85 | - |
24 nov 2023 | 44,76 | 44,76 | 44,76 | 44,85 | 44,85 | 503 |
23 nov 2023 | 44,76 | 44,76 | 44,76 | 44,76 | 44,76 | - |
22 nov 2023 | 44,81 | 44,81 | 44,81 | 44,76 | 44,76 | 88 |
21 nov 2023 | 44,92 | 44,92 | 44,92 | 44,88 | 44,88 | 12 |
20 nov 2023 | 44,61 | 44,61 | 44,61 | 44,61 | 44,61 | - |
17 nov 2023 | 44,56 | 44,56 | 44,56 | 44,61 | 44,61 | 1 |
16 nov 2023 | 44,65 | 44,65 | 44,43 | 44,31 | 44,31 | 298 |
15 nov 2023 | 45,12 | 45,12 | 45,12 | 45,12 | 45,12 | 42 |
14 nov 2023 | 44,03 | 44,10 | 43,87 | 44,79 | 44,79 | 671 |
13 nov 2023 | 43,98 | 44,03 | 43,81 | 44,06 | 44,06 | 367 |
10 nov 2023 | 43,78 | 43,78 | 43,78 | 43,81 | 43,81 | 6 |
09 nov 2023 | 44,40 | 44,40 | 44,40 | 44,54 | 44,54 | 3 |
08 nov 2023 | 44,42 | 44,54 | 44,42 | 44,27 | 44,27 | 41 |
07 nov 2023 | 44,26 | 44,26 | 44,26 | 44,22 | 44,22 | 5 |
*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...