Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 46,10 | 47,10 | 45,84 | 46,42 | 46,42 | 95.310 |
16 apr 2024 | 46,54 | 46,90 | 45,70 | 46,22 | 46,22 | 215.253 |
15 apr 2024 | 47,04 | 47,76 | 46,56 | 47,12 | 47,12 | 116.801 |
12 apr 2024 | 47,50 | 47,84 | 47,02 | 47,14 | 47,14 | 93.734 |
11 apr 2024 | 46,94 | 47,86 | 46,74 | 47,06 | 47,06 | 109.149 |
10 apr 2024 | 47,82 | 48,56 | 46,84 | 47,18 | 47,18 | 150.455 |
09 apr 2024 | 47,22 | 48,32 | 47,02 | 47,62 | 47,62 | 135.423 |
08 apr 2024 | 47,06 | 47,72 | 46,96 | 47,40 | 47,40 | 97.692 |
05 apr 2024 | 47,04 | 47,32 | 46,74 | 47,10 | 47,10 | 97.720 |
04 apr 2024 | 47,40 | 48,20 | 47,24 | 47,82 | 47,82 | 191.000 |
03 apr 2024 | 47,14 | 47,40 | 46,68 | 47,38 | 47,38 | 97.919 |
02 apr 2024 | 47,30 | 47,68 | 46,90 | 47,12 | 47,12 | 151.515 |
28 mar 2024 | 46,58 | 47,88 | 46,00 | 47,70 | 47,70 | 242.080 |
27 mar 2024 | 45,66 | 46,48 | 45,26 | 46,48 | 46,48 | 117.337 |
26 mar 2024 | 45,88 | 46,12 | 45,10 | 45,72 | 45,72 | 171.432 |
25 mar 2024 | 45,20 | 46,10 | 45,20 | 45,96 | 45,96 | 166.924 |
22 mar 2024 | 45,42 | 46,16 | 45,24 | 45,60 | 45,60 | 200.653 |
21 mar 2024 | 43,86 | 44,74 | 43,86 | 44,72 | 44,72 | 234.487 |
20 mar 2024 | 42,56 | 43,42 | 42,46 | 43,28 | 43,28 | 139.392 |
19 mar 2024 | 42,62 | 42,94 | 42,30 | 42,76 | 42,76 | 173.628 |
18 mar 2024 | 43,14 | 43,36 | 42,44 | 42,56 | 42,56 | 156.110 |
15 mar 2024 | 42,22 | 43,28 | 42,10 | 42,36 | 42,36 | 4.798.431 |
14 mar 2024 | 42,50 | 43,34 | 41,94 | 42,16 | 42,16 | 305.462 |
13 mar 2024 | 42,86 | 43,06 | 41,68 | 42,56 | 42,56 | 406.293 |
12 mar 2024 | 44,24 | 44,40 | 42,78 | 42,78 | 42,78 | 499.364 |
11 mar 2024 | 44,36 | 45,02 | 43,50 | 44,12 | 44,12 | 278.962 |
08 mar 2024 | 42,28 | 44,76 | 41,98 | 44,70 | 44,70 | 353.363 |
07 mar 2024 | 41,22 | 42,62 | 41,14 | 42,06 | 42,06 | 228.681 |
06 mar 2024 | 40,56 | 41,52 | 40,56 | 41,34 | 41,34 | 197.869 |
05 mar 2024 | 41,68 | 42,00 | 40,36 | 40,70 | 40,70 | 228.821 |
04 mar 2024 | 40,12 | 40,54 | 39,54 | 40,20 | 40,20 | 216.285 |
01 mar 2024 | 41,60 | 41,84 | 39,62 | 40,00 | 40,00 | 333.505 |
29 feb 2024 | 41,90 | 42,36 | 41,46 | 41,52 | 41,52 | 774.124 |
28 feb 2024 | 42,60 | 42,76 | 40,86 | 41,88 | 41,88 | 233.196 |
27 feb 2024 | 42,04 | 42,84 | 42,00 | 42,48 | 42,48 | 97.523 |
26 feb 2024 | 42,50 | 42,70 | 42,04 | 42,04 | 42,04 | 129.954 |
23 feb 2024 | 42,50 | 42,96 | 42,06 | 42,80 | 42,80 | 180.482 |
22 feb 2024 | 42,28 | 43,34 | 42,10 | 42,50 | 42,50 | 201.220 |
21 feb 2024 | 41,64 | 42,08 | 41,06 | 42,02 | 42,02 | 144.753 |
20 feb 2024 | 41,46 | 41,86 | 41,32 | 41,44 | 41,44 | 150.570 |
19 feb 2024 | 41,40 | 42,22 | 41,40 | 41,74 | 41,74 | 121.000 |
16 feb 2024 | 41,90 | 42,18 | 40,98 | 41,56 | 41,56 | 265.890 |
15 feb 2024 | 41,46 | 41,90 | 40,66 | 41,60 | 41,60 | 189.025 |
14 feb 2024 | 41,00 | 41,86 | 40,96 | 41,28 | 41,28 | 113.385 |
13 feb 2024 | 42,66 | 42,80 | 41,04 | 41,16 | 41,16 | 148.254 |
12 feb 2024 | 42,08 | 42,96 | 42,08 | 42,76 | 42,76 | 95.704 |
09 feb 2024 | 42,84 | 43,14 | 41,42 | 41,64 | 41,64 | 211.408 |
08 feb 2024 | 42,90 | 43,38 | 42,70 | 42,82 | 42,82 | 126.318 |
07 feb 2024 | 43,24 | 43,64 | 42,76 | 42,86 | 42,86 | 183.566 |
06 feb 2024 | 43,48 | 43,68 | 42,94 | 43,28 | 43,28 | 168.676 |
05 feb 2024 | 43,80 | 44,24 | 43,20 | 43,24 | 43,24 | 115.056 |
02 feb 2024 | 43,92 | 44,70 | 43,56 | 43,84 | 43,84 | 153.481 |
01 feb 2024 | 44,42 | 44,56 | 43,40 | 43,46 | 43,46 | 170.373 |
31 gen 2024 | 44,96 | 45,32 | 44,58 | 45,16 | 45,16 | 163.916 |
30 gen 2024 | 45,74 | 45,84 | 44,30 | 44,64 | 44,64 | 87.628 |
29 gen 2024 | 45,50 | 45,54 | 44,58 | 45,54 | 45,54 | 86.906 |
26 gen 2024 | 45,74 | 45,80 | 44,98 | 45,62 | 45,62 | 116.071 |
25 gen 2024 | 45,78 | 45,80 | 44,64 | 45,24 | 45,24 | 146.617 |
24 gen 2024 | 45,52 | 46,40 | 45,42 | 46,08 | 46,08 | 87.560 |
23 gen 2024 | 45,58 | 45,82 | 45,12 | 45,14 | 45,14 | 105.537 |
22 gen 2024 | 45,46 | 46,10 | 45,00 | 45,40 | 45,40 | 86.070 |
19 gen 2024 | 45,38 | 45,78 | 44,72 | 45,02 | 45,02 | 67.729 |
18 gen 2024 | 45,64 | 46,00 | 45,14 | 45,36 | 45,36 | 115.107 |
17 gen 2024 | 45,68 | 45,84 | 44,44 | 45,02 | 45,02 | 109.915 |
16 gen 2024 | 46,24 | 46,76 | 46,00 | 46,36 | 46,36 | 93.296 |
15 gen 2024 | 46,40 | 46,40 | 45,80 | 45,96 | 45,96 | 68.970 |
12 gen 2024 | 46,08 | 46,72 | 45,70 | 46,24 | 46,24 | 136.289 |
11 gen 2024 | 46,56 | 46,76 | 45,54 | 45,74 | 45,74 | 158.166 |
10 gen 2024 | 46,66 | 47,58 | 46,32 | 46,32 | 46,32 | 141.801 |
09 gen 2024 | 47,60 | 47,66 | 46,86 | 47,06 | 47,06 | 105.406 |
08 gen 2024 | 47,98 | 48,32 | 46,74 | 47,60 | 47,60 | 86.901 |
05 gen 2024 | 47,88 | 48,12 | 47,22 | 47,88 | 47,88 | 66.891 |
04 gen 2024 | 47,50 | 48,42 | 47,50 | 48,12 | 48,12 | 99.927 |
03 gen 2024 | 48,38 | 48,88 | 47,50 | 47,60 | 47,60 | 113.954 |
02 gen 2024 | 48,66 | 48,78 | 47,84 | 48,34 | 48,34 | 106.076 |
29 dic 2023 | 49,56 | 49,60 | 48,42 | 48,68 | 48,68 | 86.525 |
28 dic 2023 | 49,44 | 49,78 | 49,04 | 49,48 | 49,48 | 116.113 |
27 dic 2023 | 48,54 | 49,56 | 48,54 | 49,46 | 49,46 | 149.639 |
22 dic 2023 | 48,40 | 48,70 | 48,14 | 48,48 | 48,48 | 62.633 |
21 dic 2023 | 48,44 | 48,74 | 48,20 | 48,50 | 48,50 | 101.768 |
20 dic 2023 | 48,16 | 49,00 | 47,92 | 48,86 | 48,86 | 153.376 |
19 dic 2023 | 48,00 | 48,56 | 47,70 | 47,96 | 47,96 | 126.458 |
18 dic 2023 | 47,10 | 48,52 | 47,00 | 48,00 | 48,00 | 120.077 |
15 dic 2023 | 49,00 | 49,08 | 48,20 | 48,20 | 48,20 | 506.414 |
14 dic 2023 | 48,00 | 50,05 | 48,00 | 48,90 | 48,90 | 319.316 |
13 dic 2023 | 46,00 | 46,64 | 45,76 | 46,42 | 46,42 | 128.663 |
12 dic 2023 | 47,12 | 47,26 | 45,86 | 45,92 | 45,92 | 171.591 |
11 dic 2023 | 46,72 | 46,84 | 46,20 | 46,78 | 46,78 | 151.001 |
08 dic 2023 | 47,38 | 47,68 | 46,40 | 46,62 | 46,62 | 155.392 |
07 dic 2023 | 47,42 | 47,90 | 46,86 | 47,42 | 47,42 | 181.688 |
06 dic 2023 | 47,12 | 48,08 | 46,56 | 48,04 | 48,04 | 249.774 |
05 dic 2023 | 46,08 | 47,68 | 45,96 | 47,02 | 47,02 | 263.515 |
04 dic 2023 | 45,90 | 46,60 | 45,74 | 46,32 | 46,32 | 146.233 |
01 dic 2023 | 44,80 | 45,90 | 44,56 | 45,86 | 45,86 | 110.405 |
30 nov 2023 | 44,30 | 45,08 | 44,00 | 44,82 | 44,82 | 591.080 |
29 nov 2023 | 43,70 | 44,94 | 43,70 | 44,36 | 44,36 | 118.879 |
28 nov 2023 | 44,12 | 44,26 | 43,20 | 43,64 | 43,64 | 103.711 |
27 nov 2023 | 43,78 | 44,44 | 43,68 | 44,30 | 44,30 | 50.523 |
24 nov 2023 | 43,82 | 44,18 | 43,56 | 43,82 | 43,82 | 56.015 |
23 nov 2023 | 44,06 | 44,26 | 43,64 | 43,82 | 43,82 | 40.192 |
*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...