Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 mag 2024 | 47,76 | 47,76 | 47,40 | 47,79 | 47,79 | 964 |
14 mag 2024 | 48,28 | 48,58 | 48,26 | 48,53 | 48,53 | 2.483 |
13 mag 2024 | 48,37 | 48,65 | 48,17 | 48,15 | 48,15 | 796 |
10 mag 2024 | 49,13 | 49,13 | 48,44 | 48,44 | 48,44 | 132 |
09 mag 2024 | 49,21 | 49,21 | 48,05 | 48,15 | 48,15 | 310 |
08 mag 2024 | 49,03 | 49,31 | 49,03 | 49,38 | 49,38 | 460 |
07 mag 2024 | 49,56 | 49,56 | 49,56 | 49,74 | 49,74 | 161 |
06 mag 2024 | 49,72 | 49,82 | 48,74 | 49,31 | 49,31 | 602 |
03 mag 2024 | 48,67 | 48,67 | 48,67 | 48,67 | 48,67 | - |
02 mag 2024 | 48,20 | 48,74 | 48,20 | 48,67 | 48,67 | 148 |
30 apr 2024 | 48,72 | 48,72 | 48,72 | 47,71 | 47,71 | 30 |
29 apr 2024 | 48,60 | 48,60 | 48,42 | 48,44 | 48,44 | 973 |
26 apr 2024 | 47,55 | 48,30 | 47,55 | 48,28 | 48,28 | 607 |
25 apr 2024 | 47,86 | 47,86 | 47,86 | 47,13 | 47,13 | 170 |
24 apr 2024 | 47,55 | 47,55 | 47,55 | 47,36 | 47,36 | 73 |
23 apr 2024 | 47,42 | 47,42 | 47,42 | 47,31 | 47,31 | 40 |
22 apr 2024 | 47,10 | 47,10 | 47,10 | 47,10 | 47,10 | - |
19 apr 2024 | 46,04 | 46,04 | 46,04 | 47,10 | 47,10 | 2 |
18 apr 2024 | 46,31 | 46,71 | 46,31 | 46,35 | 46,35 | 235 |
17 apr 2024 | 46,53 | 46,53 | 46,21 | 46,59 | 46,59 | 444 |
16 apr 2024 | 46,77 | 46,77 | 46,77 | 46,77 | 46,77 | 468 |
15 apr 2024 | 48,31 | 48,31 | 47,87 | 47,87 | 47,87 | 6 |
12 apr 2024 | 48,57 | 48,57 | 48,53 | 48,35 | 48,35 | 60 |
11 apr 2024 | 49,03 | 49,03 | 49,03 | 49,03 | 49,03 | - |
10 apr 2024 | 49,35 | 49,35 | 48,97 | 49,03 | 49,03 | 530 |
09 apr 2024 | 49,42 | 49,42 | 49,42 | 49,54 | 49,54 | 530 |
08 apr 2024 | 48,67 | 48,67 | 48,67 | 48,90 | 48,90 | 290 |
05 apr 2024 | 47,87 | 47,87 | 47,87 | 47,87 | 47,87 | - |
04 apr 2024 | 47,87 | 47,87 | 47,87 | 47,87 | 47,87 | - |
03 apr 2024 | 48,31 | 48,31 | 48,31 | 47,87 | 47,87 | 251 |
02 apr 2024 | 48,42 | 49,03 | 48,42 | 48,50 | 48,50 | 567 |
28 mar 2024 | 48,98 | 48,98 | 48,98 | 48,98 | 48,98 | - |
27 mar 2024 | 48,71 | 48,94 | 48,71 | 48,98 | 48,98 | 930 |
26 mar 2024 | 48,74 | 48,76 | 48,74 | 48,76 | 48,76 | 102 |
25 mar 2024 | 48,84 | 48,84 | 48,84 | 48,84 | 48,84 | - |
22 mar 2024 | 48,90 | 48,90 | 48,90 | 48,84 | 48,84 | 78 |
21 mar 2024 | 49,48 | 49,56 | 49,12 | 49,15 | 49,15 | 3.099 |
20 mar 2024 | 48,53 | 48,53 | 48,53 | 48,53 | 48,53 | - |
19 mar 2024 | 47,81 | 48,41 | 47,81 | 48,53 | 48,53 | 112 |
18 mar 2024 | 48,49 | 48,49 | 48,49 | 48,49 | 48,49 | - |
15 mar 2024 | 48,73 | 48,73 | 48,49 | 48,49 | 48,49 | 6 |
14 mar 2024 | 48,97 | 49,10 | 48,81 | 48,83 | 48,83 | 280 |
13 mar 2024 | 48,84 | 48,84 | 48,52 | 48,81 | 48,81 | 196 |
12 mar 2024 | 48,55 | 48,65 | 48,55 | 48,66 | 48,66 | 32 |
11 mar 2024 | 48,59 | 48,59 | 48,59 | 48,28 | 48,28 | 63 |
08 mar 2024 | 48,90 | 48,90 | 48,01 | 48,29 | 48,29 | 915 |
07 mar 2024 | 49,78 | 49,78 | 49,78 | 49,78 | 49,78 | - |
06 mar 2024 | 49,93 | 49,93 | 49,93 | 49,78 | 49,78 | 200 |
05 mar 2024 | 50,01 | 50,01 | 50,01 | 50,01 | 50,01 | - |
04 mar 2024 | 50,42 | 50,42 | 49,90 | 50,01 | 50,01 | 150 |
01 mar 2024 | 50,00 | 50,20 | 49,90 | 50,43 | 50,43 | 175 |
29 feb 2024 | 50,10 | 50,28 | 50,10 | 50,07 | 50,07 | 49 |
28 feb 2024 | 51,59 | 51,59 | 51,11 | 50,99 | 50,99 | 120 |
27 feb 2024 | 50,70 | 51,22 | 50,70 | 51,34 | 51,34 | 365 |
26 feb 2024 | 50,06 | 50,06 | 50,06 | 50,23 | 50,23 | 53 |
23 feb 2024 | 50,86 | 50,86 | 50,28 | 50,20 | 50,20 | 180 |
22 feb 2024 | 51,25 | 51,25 | 51,10 | 51,08 | 51,08 | 176 |
21 feb 2024 | 50,89 | 50,89 | 50,89 | 50,89 | 50,89 | - |
20 feb 2024 | 50,48 | 50,90 | 50,48 | 50,89 | 50,89 | 640 |
19 feb 2024 | 50,36 | 50,38 | 50,30 | 50,53 | 50,53 | 480 |
16 feb 2024 | 50,14 | 50,35 | 50,14 | 50,33 | 50,33 | 500 |
15 feb 2024 | 50,30 | 50,30 | 49,88 | 49,79 | 49,79 | 691 |
14 feb 2024 | 49,44 | 49,44 | 49,44 | 49,44 | 49,44 | - |
13 feb 2024 | 49,68 | 49,68 | 49,38 | 49,44 | 49,44 | 516 |
12 feb 2024 | 49,99 | 49,99 | 49,98 | 50,71 | 50,71 | 215 |
09 feb 2024 | 49,88 | 49,93 | 49,88 | 49,94 | 49,94 | 332 |
08 feb 2024 | 50,67 | 50,85 | 50,19 | 50,02 | 50,02 | 1.133 |
07 feb 2024 | 51,23 | 51,23 | 51,23 | 50,64 | 50,64 | 60 |
06 feb 2024 | 50,10 | 51,37 | 50,10 | 51,23 | 51,23 | 2.763 |
05 feb 2024 | 49,58 | 49,58 | 49,40 | 49,36 | 49,36 | 1.437 |
02 feb 2024 | 50,21 | 50,40 | 49,22 | 49,22 | 49,22 | 301 |
01 feb 2024 | 50,07 | 51,08 | 49,87 | 50,40 | 50,40 | 2.721 |
31 gen 2024 | 49,90 | 49,90 | 49,90 | 50,31 | 50,31 | 50 |
30 gen 2024 | 50,42 | 50,43 | 50,12 | 49,53 | 49,53 | 212 |
29 gen 2024 | 50,63 | 50,63 | 50,63 | 50,19 | 50,19 | 160 |
26 gen 2024 | 50,14 | 50,14 | 50,00 | 50,27 | 50,27 | 200 |
25 gen 2024 | 49,49 | 50,10 | 49,49 | 50,10 | 50,10 | 100 |
24 gen 2024 | 49,26 | 49,26 | 49,26 | 49,26 | 49,26 | - |
23 gen 2024 | 48,56 | 49,30 | 48,55 | 49,26 | 49,26 | 1.084 |
22 gen 2024 | 49,62 | 49,62 | 49,20 | 48,87 | 48,87 | 120 |
19 gen 2024 | 49,97 | 49,97 | 49,97 | 49,40 | 49,40 | 10 |
18 gen 2024 | 50,43 | 50,43 | 50,02 | 49,75 | 49,75 | 153 |
17 gen 2024 | 49,74 | 49,88 | 49,74 | 50,24 | 50,24 | 470 |
16 gen 2024 | 51,52 | 51,52 | 50,71 | 50,71 | 50,71 | 22 |
15 gen 2024 | 51,42 | 51,42 | 51,42 | 51,42 | 51,42 | 242 |
12 gen 2024 | 51,76 | 51,96 | 51,75 | 51,51 | 51,51 | 328 |
11 gen 2024 | 50,91 | 50,91 | 50,91 | 50,84 | 50,84 | 300 |
10 gen 2024 | 51,34 | 51,34 | 51,34 | 50,87 | 50,87 | 160 |
09 gen 2024 | 51,75 | 51,75 | 51,17 | 51,30 | 51,30 | 573 |
08 gen 2024 | 51,30 | 51,50 | 51,23 | 51,56 | 51,56 | 2.420 |
05 gen 2024 | 51,09 | 51,09 | 51,09 | 51,63 | 51,63 | 4 |
04 gen 2024 | 51,55 | 51,55 | 51,02 | 51,28 | 51,28 | 1.575 |
03 gen 2024 | 51,67 | 51,67 | 51,67 | 51,74 | 51,74 | 191 |
02 gen 2024 | 52,33 | 52,33 | 51,65 | 51,67 | 51,67 | 701 |
29 dic 2023 | 51,89 | 51,89 | 51,65 | 51,67 | 51,67 | 350 |
28 dic 2023 | 52,17 | 52,17 | 52,17 | 52,17 | 52,17 | - |
27 dic 2023 | 52,51 | 52,51 | 51,70 | 52,17 | 52,17 | 1.838 |
22 dic 2023 | 51,34 | 51,48 | 51,21 | 51,66 | 51,66 | 333 |
21 dic 2023 | 50,72 | 51,22 | 50,72 | 51,36 | 51,36 | 349 |
20 dic 2023 | 51,52 | 51,52 | 51,27 | 51,23 | 51,23 | 912 |
*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...