Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 51,33 | 51,33 | 51,29 | 50,93 | 50,93 | 31 |
29 apr 2024 | 51,57 | 51,57 | 51,57 | 51,46 | 51,46 | 25 |
26 apr 2024 | 51,21 | 51,22 | 51,21 | 51,50 | 51,50 | 177 |
25 apr 2024 | 51,26 | 51,26 | 51,26 | 51,26 | 51,26 | - |
24 apr 2024 | 51,56 | 51,56 | 51,53 | 51,26 | 51,26 | 485 |
23 apr 2024 | 51,07 | 51,31 | 51,07 | 51,44 | 51,44 | 1.278 |
22 apr 2024 | 50,76 | 50,76 | 50,62 | 50,70 | 50,70 | 66 |
19 apr 2024 | 50,10 | 50,43 | 50,10 | 50,41 | 50,41 | 706 |
18 apr 2024 | 50,52 | 50,54 | 50,43 | 50,59 | 50,59 | 768 |
17 apr 2024 | 50,34 | 50,73 | 50,34 | 50,40 | 50,40 | 1.600 |
16 apr 2024 | 50,36 | 50,49 | 50,24 | 50,32 | 50,32 | 3.586 |
15 apr 2024 | 51,16 | 51,44 | 51,03 | 51,03 | 51,03 | 317 |
12 apr 2024 | 51,10 | 51,10 | 51,10 | 50,78 | 50,78 | 150 |
11 apr 2024 | 50,96 | 51,20 | 50,61 | 50,88 | 50,88 | 299 |
10 apr 2024 | 51,48 | 51,48 | 51,48 | 51,17 | 51,17 | 200 |
09 apr 2024 | 51,40 | 51,40 | 51,40 | 51,13 | 51,13 | 75 |
08 apr 2024 | 51,21 | 51,50 | 51,21 | 51,60 | 51,60 | 435 |
05 apr 2024 | 51,09 | 51,24 | 51,09 | 51,24 | 51,24 | 181 |
04 apr 2024 | 51,75 | 51,80 | 51,75 | 51,80 | 51,80 | 85 |
03 apr 2024 | 51,47 | 51,67 | 51,46 | 51,73 | 51,73 | 184 |
02 apr 2024 | 51,71 | 52,07 | 51,47 | 51,47 | 51,47 | 1.068 |
28 mar 2024 | 51,94 | 51,94 | 51,91 | 51,89 | 51,89 | 193 |
27 mar 2024 | 51,80 | 51,87 | 51,80 | 51,81 | 51,81 | 61 |
26 mar 2024 | 51,41 | 51,64 | 51,41 | 51,68 | 51,68 | 70 |
25 mar 2024 | 51,42 | 51,42 | 51,21 | 51,45 | 51,45 | 2.120 |
22 mar 2024 | 51,24 | 51,30 | 51,24 | 51,34 | 51,34 | 110 |
21 mar 2024 | 51,36 | 51,36 | 51,22 | 51,40 | 51,40 | 592 |
20 mar 2024 | 50,88 | 50,88 | 50,79 | 50,85 | 50,85 | 463 |
19 mar 2024 | 50,65 | 50,67 | 50,65 | 50,88 | 50,88 | 199 |
18 mar 2024 | 50,61 | 50,82 | 50,60 | 50,63 | 50,63 | 544 |
15 mar 2024 | 50,66 | 50,94 | 50,66 | 50,66 | 50,66 | 577 |
14 mar 2024 | 51,17 | 51,17 | 50,79 | 50,83 | 50,83 | 677 |
13 mar 2024 | 50,83 | 51,01 | 50,83 | 50,89 | 50,89 | 213 |
12 mar 2024 | 50,35 | 50,47 | 50,35 | 50,76 | 50,76 | 437 |
11 mar 2024 | 50,17 | 50,28 | 50,13 | 50,28 | 50,28 | 1.186 |
08 mar 2024 | 50,54 | 50,66 | 50,54 | 50,52 | 50,52 | 307 |
07 mar 2024 | 50,07 | 50,63 | 50,07 | 50,63 | 50,63 | 852 |
06 mar 2024 | 50,04 | 50,10 | 50,01 | 50,12 | 50,12 | 223 |
05 mar 2024 | 49,88 | 50,02 | 49,88 | 49,89 | 49,89 | 170 |
04 mar 2024 | 50,00 | 50,05 | 49,92 | 50,03 | 50,03 | 1.477 |
01 mar 2024 | 49,92 | 49,98 | 49,77 | 49,98 | 49,98 | 7.106 |
29 feb 2024 | 49,81 | 49,87 | 49,72 | 49,72 | 49,72 | 37 |
28 feb 2024 | 49,81 | 49,81 | 49,70 | 49,78 | 49,78 | 1.125 |
27 feb 2024 | 49,75 | 49,75 | 49,75 | 49,89 | 49,89 | 715 |
26 feb 2024 | 49,67 | 49,69 | 49,64 | 49,67 | 49,67 | 923 |
23 feb 2024 | 49,57 | 49,74 | 49,57 | 49,79 | 49,79 | 1.797 |
22 feb 2024 | 49,42 | 49,68 | 49,42 | 49,65 | 49,65 | 476 |
21 feb 2024 | 49,01 | 49,01 | 48,99 | 48,95 | 48,95 | 210 |
20 feb 2024 | 48,81 | 48,85 | 48,81 | 48,85 | 48,85 | 895 |
19 feb 2024 | 48,81 | 48,92 | 48,74 | 48,89 | 48,89 | 2.142 |
16 feb 2024 | 49,02 | 49,02 | 48,92 | 48,94 | 48,94 | 302 |
15 feb 2024 | 48,78 | 48,78 | 48,70 | 48,74 | 48,74 | 1.043 |
14 feb 2024 | 48,35 | 48,46 | 48,35 | 48,43 | 48,43 | 6.088 |
13 feb 2024 | 48,44 | 48,44 | 48,13 | 48,17 | 48,17 | 630 |
12 feb 2024 | 48,60 | 48,67 | 48,58 | 48,69 | 48,69 | 366 |
09 feb 2024 | 48,31 | 48,49 | 48,31 | 48,40 | 48,40 | 907 |
08 feb 2024 | 48,36 | 48,43 | 48,36 | 48,36 | 48,36 | 253 |
07 feb 2024 | 48,28 | 48,28 | 48,17 | 48,13 | 48,13 | 289 |
06 feb 2024 | 48,17 | 48,28 | 48,17 | 48,29 | 48,29 | 162 |
05 feb 2024 | 48,06 | 48,10 | 47,88 | 47,94 | 47,94 | 4.080 |
02 feb 2024 | 48,12 | 48,28 | 48,08 | 48,00 | 48,00 | 2.239 |
01 feb 2024 | 48,04 | 48,13 | 47,90 | 47,94 | 47,94 | 13.674 |
31 gen 2024 | 48,31 | 48,31 | 48,18 | 48,14 | 48,14 | 872 |
30 gen 2024 | 48,19 | 48,19 | 48,19 | 48,22 | 48,22 | 15 |
29 gen 2024 | 48,06 | 48,06 | 47,95 | 48,04 | 48,04 | 3.790 |
26 gen 2024 | 48,08 | 48,13 | 48,08 | 48,08 | 48,08 | 230 |
25 gen 2024 | 47,31 | 47,60 | 47,29 | 47,63 | 47,63 | 342 |
24 gen 2024 | 47,17 | 47,38 | 47,17 | 47,50 | 47,50 | 745 |
23 gen 2024 | 46,78 | 46,78 | 46,78 | 46,72 | 46,72 | 67 |
22 gen 2024 | 46,92 | 46,92 | 46,74 | 46,85 | 46,85 | 260 |
19 gen 2024 | 46,72 | 46,72 | 46,72 | 46,51 | 46,51 | 2 |
18 gen 2024 | 46,55 | 46,55 | 46,55 | 46,56 | 46,56 | 8 |
17 gen 2024 | 46,10 | 46,13 | 46,00 | 46,12 | 46,12 | 22.473 |
16 gen 2024 | 46,51 | 46,67 | 46,51 | 46,62 | 46,62 | 3.778 |
15 gen 2024 | 46,90 | 46,90 | 46,74 | 46,78 | 46,78 | 39.612 |
12 gen 2024 | 47,10 | 47,10 | 46,84 | 46,97 | 46,97 | 201 |
11 gen 2024 | 47,17 | 47,17 | 46,62 | 46,62 | 46,62 | 658 |
10 gen 2024 | 46,85 | 46,85 | 46,85 | 46,88 | 46,88 | 566 |
09 gen 2024 | 46,83 | 46,83 | 46,74 | 46,90 | 46,90 | 1.955 |
08 gen 2024 | 46,66 | 46,88 | 46,66 | 46,94 | 46,94 | 218 |
05 gen 2024 | 46,49 | 46,74 | 46,31 | 46,74 | 46,74 | 482 |
04 gen 2024 | 46,60 | 46,72 | 46,60 | 46,85 | 46,85 | 86 |
03 gen 2024 | 47,13 | 47,13 | 46,45 | 46,53 | 46,53 | 1.464 |
02 gen 2024 | 47,39 | 47,39 | 47,21 | 47,21 | 47,21 | 33 |
29 dic 2023 | 47,33 | 47,33 | 47,33 | 47,12 | 47,12 | 4 |
28 dic 2023 | 47,26 | 47,26 | 47,15 | 47,15 | 47,15 | 2.063 |
27 dic 2023 | 47,29 | 47,38 | 47,28 | 47,31 | 47,31 | 2.755 |
22 dic 2023 | 47,17 | 47,20 | 47,10 | 47,20 | 47,20 | 2.029 |
21 dic 2023 | 47,02 | 47,20 | 47,02 | 47,19 | 47,19 | 68 |
20 dic 2023 | 47,27 | 47,33 | 47,17 | 47,33 | 47,33 | 3.978 |
19 dic 2023 | 47,21 | 47,35 | 47,21 | 47,33 | 47,33 | 473 |
18 dic 2023 | 47,21 | 47,24 | 47,21 | 47,15 | 47,15 | 2.819 |
15 dic 2023 | 47,65 | 47,65 | 47,37 | 47,46 | 47,46 | 647 |
14 dic 2023 | 47,86 | 47,86 | 47,47 | 47,47 | 47,47 | 916 |
13 dic 2023 | 47,33 | 47,33 | 47,26 | 47,12 | 47,12 | 73 |
12 dic 2023 | 47,34 | 47,40 | 47,19 | 47,20 | 47,20 | 3.028 |
11 dic 2023 | 47,15 | 47,24 | 47,15 | 47,28 | 47,28 | 537 |
08 dic 2023 | 47,10 | 47,10 | 47,10 | 47,13 | 47,13 | 220 |
07 dic 2023 | 46,71 | 46,72 | 46,68 | 46,69 | 46,69 | 250 |
06 dic 2023 | 46,60 | 46,78 | 46,56 | 46,82 | 46,82 | 11.773 |
*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...