Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 0,00 | 0,00 | 0,00 | 52,80 | 52,80 | 24.588 |
30 apr 2024 | 54,64 | 56,23 | 53,70 | 54,35 | 54,35 | 5.356 |
29 apr 2024 | 54,91 | 55,33 | 54,65 | 54,77 | 54,77 | 22.999 |
26 apr 2024 | 55,35 | 55,59 | 55,08 | 55,40 | 55,40 | 34.619 |
25 apr 2024 | 54,74 | 54,87 | 54,16 | 54,25 | 54,25 | 18.722 |
24 apr 2024 | 54,84 | 55,00 | 54,45 | 54,74 | 54,74 | 16.687 |
23 apr 2024 | 54,16 | 55,61 | 53,51 | 54,40 | 54,40 | 18.081 |
22 apr 2024 | 53,54 | 54,00 | 53,37 | 54,00 | 54,00 | 23.447 |
19 apr 2024 | 54,79 | 54,86 | 53,67 | 54,17 | 54,17 | 147.875 |
18 apr 2024 | 54,33 | 54,50 | 53,84 | 54,10 | 54,10 | 23.458 |
17 apr 2024 | 55,78 | 55,81 | 55,25 | 55,24 | 55,24 | 12.372 |
16 apr 2024 | 56,13 | 56,98 | 55,33 | 56,08 | 56,08 | 49.440 |
15 apr 2024 | 55,78 | 55,83 | 55,24 | 55,40 | 55,40 | 16.242 |
12 apr 2024 | 56,04 | 57,05 | 56,04 | 56,57 | 56,57 | 71.265 |
11 apr 2024 | 56,13 | 56,34 | 55,71 | 55,81 | 55,81 | 9.313 |
10 apr 2024 | 55,65 | 55,83 | 55,29 | 55,47 | 55,47 | 2.973 |
09 apr 2024 | 56,06 | 56,26 | 55,21 | 55,67 | 55,67 | 6.448 |
08 apr 2024 | 55,53 | 56,26 | 55,46 | 55,66 | 55,66 | 20.272 |
05 apr 2024 | 56,40 | 56,64 | 56,14 | 56,60 | 56,60 | 42.636 |
04 apr 2024 | 55,37 | 55,40 | 55,23 | 55,23 | 55,23 | 5.022 |
03 apr 2024 | 55,07 | 55,60 | 54,94 | 55,53 | 55,53 | 33.263 |
02 apr 2024 | 54,43 | 55,00 | 52,74 | 54,95 | 54,95 | 14.699 |
28 mar 2024 | 53,17 | 53,70 | 53,15 | 53,63 | 53,63 | 12.836 |
27 mar 2024 | 52,72 | 53,02 | 52,50 | 52,92 | 52,92 | 17.469 |
26 mar 2024 | 53,32 | 53,49 | 52,44 | 53,23 | 53,23 | 11.435 |
25 mar 2024 | 52,83 | 53,52 | 52,68 | 53,32 | 53,32 | 38.548 |
22 mar 2024 | 52,66 | 53,01 | 52,65 | 52,68 | 52,68 | 3.748 |
21 mar 2024 | 53,14 | 53,20 | 52,46 | 52,72 | 52,72 | 25.773 |
20 mar 2024 | 53,46 | 53,46 | 52,80 | 52,90 | 52,90 | 21.736 |
19 mar 2024 | 53,20 | 53,66 | 53,16 | 53,59 | 53,59 | 32.980 |
18 mar 2024 | 52,77 | 53,20 | 52,69 | 53,00 | 53,00 | 21.576 |
15 mar 2024 | 52,28 | 52,53 | 52,16 | 52,53 | 52,53 | 14.300 |
14 mar 2024 | 51,79 | 52,47 | 51,70 | 52,28 | 52,28 | 33.420 |
13 mar 2024 | 50,70 | 51,46 | 50,63 | 51,46 | 51,46 | 3.040 |
12 mar 2024 | 51,04 | 51,44 | 50,56 | 50,81 | 50,81 | 5.606 |
11 mar 2024 | 50,63 | 50,86 | 50,04 | 50,84 | 50,84 | 35.850 |
08 mar 2024 | 51,37 | 51,46 | 50,31 | 50,53 | 50,53 | 1.398 |
07 mar 2024 | 50,98 | 51,07 | 50,89 | 51,00 | 51,00 | 2.523 |
06 mar 2024 | 50,62 | 51,68 | 50,62 | 51,65 | 51,65 | 5.422 |
05 mar 2024 | 50,72 | 51,00 | 50,03 | 50,98 | 50,98 | 40.492 |
04 mar 2024 | 51,40 | 51,66 | 51,00 | 51,28 | 51,28 | 59.335 |
01 mar 2024 | 50,48 | 51,69 | 50,48 | 51,69 | 51,69 | 6.128 |
29 feb 2024 | 50,24 | 50,63 | 50,11 | 50,63 | 50,63 | 65.129 |
28 feb 2024 | 50,56 | 51,04 | 50,12 | 50,37 | 50,37 | 38.840 |
27 feb 2024 | 50,29 | 50,59 | 50,06 | 50,54 | 50,54 | 6.103 |
26 feb 2024 | 49,33 | 50,02 | 49,32 | 50,02 | 50,02 | 16.432 |
23 feb 2024 | 50,57 | 50,57 | 49,79 | 50,06 | 50,06 | 9.984 |
22 feb 2024 | 50,64 | 50,67 | 50,06 | 50,65 | 50,65 | 5.956 |
21 feb 2024 | 50,03 | 50,38 | 49,72 | 50,32 | 50,32 | 17.422 |
20 feb 2024 | 50,85 | 50,85 | 49,66 | 50,10 | 50,10 | 201.695 |
19 feb 2024 | 50,42 | 50,80 | 50,30 | 50,66 | 50,66 | 10.808 |
16 feb 2024 | 50,37 | 50,37 | 50,17 | 50,55 | 50,55 | 35.564 |
15 feb 2024 | 49,42 | 50,37 | 49,33 | 50,33 | 50,33 | 22.730 |
14 feb 2024 | 50,37 | 50,81 | 50,08 | 50,08 | 50,08 | 24.274 |
13 feb 2024 | 50,04 | 50,48 | 48,41 | 50,48 | 50,48 | 1.150 |
12 feb 2024 | 49,87 | 50,08 | 49,29 | 49,78 | 49,78 | 6.633 |
09 feb 2024 | 49,64 | 50,13 | 49,46 | 49,74 | 49,74 | 47.532 |
08 feb 2024 | 48,52 | 49,47 | 48,28 | 49,52 | 49,52 | 131.987 |
07 feb 2024 | 48,03 | 48,38 | 48,03 | 48,24 | 48,24 | 17.807 |
06 feb 2024 | 47,80 | 49,46 | 47,75 | 48,00 | 48,00 | 40.146 |
05 feb 2024 | 47,30 | 47,45 | 46,98 | 47,17 | 47,17 | 32.505 |
02 feb 2024 | 48,23 | 48,46 | 47,02 | 47,28 | 47,28 | 71.623 |
01 feb 2024 | 49,27 | 49,62 | 48,99 | 49,61 | 49,61 | 6.135 |
31 gen 2024 | 50,08 | 50,21 | 49,41 | 49,47 | 49,47 | 19.728 |
30 gen 2024 | 49,86 | 50,26 | 48,11 | 50,19 | 50,19 | 10.796 |
29 gen 2024 | 50,69 | 50,82 | 49,87 | 50,04 | 50,04 | 7.959 |
26 gen 2024 | 49,71 | 50,09 | 49,50 | 49,66 | 49,66 | 44.703 |
25 gen 2024 | 48,93 | 49,43 | 48,93 | 49,34 | 49,34 | 5.190 |
24 gen 2024 | 48,50 | 48,62 | 48,03 | 48,72 | 48,72 | 6.845 |
23 gen 2024 | 48,68 | 48,68 | 46,87 | 48,60 | 48,60 | 21.201 |
22 gen 2024 | 47,43 | 48,38 | 47,43 | 48,31 | 48,31 | 7.666 |
19 gen 2024 | 47,97 | 48,31 | 47,77 | 47,85 | 47,85 | 31.398 |
18 gen 2024 | 47,41 | 47,63 | 47,06 | 47,67 | 47,67 | 29.288 |
17 gen 2024 | 47,02 | 47,13 | 46,43 | 47,08 | 47,08 | 99.705 |
16 gen 2024 | 47,46 | 48,08 | 46,99 | 47,55 | 47,55 | 38.653 |
15 gen 2024 | 47,24 | 47,31 | 46,80 | 47,32 | 47,32 | 657 |
12 gen 2024 | 47,98 | 48,83 | 47,67 | 47,74 | 47,74 | 46.482 |
11 gen 2024 | 46,94 | 47,87 | 46,94 | 47,83 | 47,83 | 7.677 |
10 gen 2024 | 47,09 | 47,68 | 46,74 | 46,98 | 46,98 | 23.518 |
09 gen 2024 | 46,48 | 47,42 | 46,48 | 47,22 | 47,22 | 12.166 |
08 gen 2024 | 47,39 | 47,39 | 45,75 | 45,95 | 45,95 | 11.535 |
05 gen 2024 | 47,26 | 48,10 | 47,25 | 47,92 | 47,92 | 17.025 |
04 gen 2024 | 47,91 | 48,14 | 46,44 | 46,48 | 46,48 | 51.277 |
03 gen 2024 | 45,82 | 47,56 | 45,40 | 47,31 | 47,31 | 23.371 |
02 gen 2024 | 47,57 | 48,73 | 46,29 | 46,19 | 46,19 | 16.914 |
29 dic 2023 | 47,01 | 47,29 | 46,83 | 46,96 | 46,96 | 46.429 |
28 dic 2023 | 48,02 | 48,10 | 47,54 | 47,54 | 47,54 | 5.554 |
27 dic 2023 | 48,30 | 49,25 | 48,20 | 48,51 | 48,51 | 29.009 |
22 dic 2023 | 48,40 | 48,50 | 48,00 | 48,17 | 48,17 | 11.036 |
21 dic 2023 | 48,28 | 48,45 | 47,29 | 47,69 | 47,69 | 25.822 |
20 dic 2023 | 48,19 | 48,83 | 48,18 | 48,64 | 48,64 | 88.757 |
19 dic 2023 | 47,33 | 48,13 | 44,62 | 48,13 | 48,13 | 40.330 |
18 dic 2023 | 46,76 | 48,15 | 46,01 | 47,61 | 47,61 | 11.466 |
15 dic 2023 | 46,64 | 46,69 | 46,33 | 46,49 | 46,49 | 1.822 |
14 dic 2023 | 45,38 | 46,73 | 45,38 | 46,56 | 46,56 | 59.129 |
13 dic 2023 | 44,18 | 45,12 | 44,07 | 44,92 | 44,92 | 60.627 |
12 dic 2023 | 46,38 | 46,38 | 44,64 | 44,66 | 44,66 | 40.721 |
11 dic 2023 | 46,32 | 46,34 | 45,75 | 45,84 | 45,84 | 13.196 |
08 dic 2023 | 45,80 | 46,21 | 45,62 | 45,96 | 45,96 | 26.236 |
07 dic 2023 | 45,41 | 45,63 | 45,03 | 45,08 | 45,08 | 35.445 |
*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...