Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 apr 2024 | 45,78 | 45,80 | 45,34 | 45,54 | 45,54 | 178.969 |
19 apr 2024 | 45,60 | 45,68 | 45,18 | 45,40 | 45,40 | 140.076 |
18 apr 2024 | 45,62 | 46,30 | 45,62 | 46,12 | 46,12 | 135.973 |
17 apr 2024 | 44,62 | 46,04 | 44,62 | 45,40 | 45,40 | 183.900 |
16 apr 2024 | 44,38 | 45,22 | 44,30 | 44,48 | 44,48 | 216.280 |
15 apr 2024 | 45,00 | 46,20 | 44,78 | 44,78 | 44,78 | 212.929 |
12 apr 2024 | 46,20 | 46,38 | 44,66 | 44,78 | 44,78 | 198.968 |
11 apr 2024 | 47,52 | 47,52 | 45,24 | 45,50 | 45,50 | 331.384 |
10 apr 2024 | 48,54 | 48,74 | 47,30 | 47,78 | 47,78 | 167.191 |
09 apr 2024 | 48,30 | 49,08 | 47,72 | 48,48 | 48,48 | 173.119 |
08 apr 2024 | 48,16 | 49,02 | 48,16 | 48,70 | 48,70 | 103.205 |
05 apr 2024 | 48,28 | 48,42 | 47,70 | 48,32 | 48,32 | 122.853 |
04 apr 2024 | 48,74 | 48,94 | 48,32 | 48,70 | 48,70 | 90.219 |
03 apr 2024 | 47,36 | 48,58 | 47,24 | 48,58 | 48,58 | 152.676 |
02 apr 2024 | 48,58 | 48,80 | 47,32 | 47,32 | 47,32 | 170.557 |
28 mar 2024 | 49,05 | 49,20 | 48,53 | 48,86 | 48,86 | 237.379 |
27 mar 2024 | 48,93 | 49,05 | 48,18 | 48,81 | 48,81 | 237.482 |
26 mar 2024 | 48,20 | 49,90 | 48,20 | 49,26 | 49,26 | 311.263 |
25 mar 2024 | 48,46 | 48,46 | 47,91 | 48,18 | 48,18 | 143.835 |
22 mar 2024 | 48,40 | 48,70 | 47,89 | 48,40 | 48,40 | 154.346 |
21 mar 2024 | 48,57 | 48,87 | 48,16 | 48,35 | 48,35 | 263.529 |
20 mar 2024 | 48,19 | 48,47 | 46,87 | 48,14 | 48,14 | 305.910 |
19 mar 2024 | 49,00 | 49,81 | 48,00 | 48,44 | 48,44 | 661.082 |
18 mar 2024 | 52,56 | 52,74 | 51,40 | 51,58 | 51,58 | 175.285 |
15 mar 2024 | 53,60 | 54,06 | 52,48 | 52,50 | 52,50 | 254.564 |
14 mar 2024 | 53,70 | 54,20 | 52,62 | 53,26 | 53,26 | 177.089 |
13 mar 2024 | 52,82 | 53,06 | 52,04 | 52,48 | 52,48 | 109.311 |
12 mar 2024 | 51,76 | 53,14 | 51,70 | 52,70 | 52,70 | 124.566 |
11 mar 2024 | 51,34 | 51,94 | 51,34 | 51,66 | 51,66 | 88.766 |
08 mar 2024 | 51,04 | 51,86 | 50,82 | 51,86 | 51,86 | 101.044 |
07 mar 2024 | 49,88 | 51,66 | 49,70 | 51,04 | 51,04 | 119.164 |
06 mar 2024 | 50,32 | 50,74 | 49,88 | 50,04 | 50,04 | 102.091 |
05 mar 2024 | 49,99 | 50,98 | 49,71 | 50,78 | 50,78 | 138.955 |
04 mar 2024 | 50,58 | 50,92 | 49,93 | 50,06 | 50,06 | 119.550 |
01 mar 2024 | 51,82 | 51,82 | 50,02 | 50,58 | 50,58 | 185.181 |
29 feb 2024 | 52,34 | 52,48 | 51,40 | 51,40 | 51,40 | 158.276 |
28 feb 2024 | 52,80 | 52,80 | 51,66 | 52,30 | 52,30 | 117.027 |
27 feb 2024 | 53,00 | 53,40 | 52,58 | 52,66 | 52,66 | 79.945 |
26 feb 2024 | 53,32 | 54,00 | 52,80 | 52,96 | 52,96 | 79.553 |
23 feb 2024 | 52,70 | 53,56 | 52,56 | 53,42 | 53,42 | 126.331 |
22 feb 2024 | 52,48 | 53,04 | 51,92 | 52,64 | 52,64 | 111.196 |
21 feb 2024 | 51,42 | 52,12 | 51,30 | 51,94 | 51,94 | 107.140 |
20 feb 2024 | 50,68 | 51,54 | 50,40 | 51,40 | 51,40 | 165.859 |
19 feb 2024 | 50,84 | 51,24 | 50,48 | 50,82 | 50,82 | 94.934 |
16 feb 2024 | 52,36 | 52,38 | 50,36 | 51,06 | 51,06 | 167.161 |
15 feb 2024 | 52,28 | 52,58 | 51,96 | 52,00 | 52,00 | 100.897 |
14 feb 2024 | 51,30 | 52,06 | 51,24 | 51,68 | 51,68 | 87.894 |
13 feb 2024 | 52,22 | 52,34 | 50,68 | 51,30 | 51,30 | 130.433 |
12 feb 2024 | 52,58 | 53,26 | 52,12 | 52,36 | 52,36 | 99.504 |
09 feb 2024 | 52,80 | 52,84 | 52,02 | 52,16 | 52,16 | 98.993 |
08 feb 2024 | 54,00 | 54,22 | 51,76 | 52,80 | 52,80 | 235.081 |
07 feb 2024 | 55,48 | 55,56 | 54,14 | 54,44 | 54,44 | 84.919 |
06 feb 2024 | 54,84 | 55,92 | 54,24 | 55,88 | 55,88 | 87.971 |
05 feb 2024 | 54,86 | 55,40 | 54,38 | 54,62 | 54,62 | 77.933 |
02 feb 2024 | 55,08 | 55,80 | 54,64 | 54,76 | 54,76 | 122.521 |
01 feb 2024 | 54,58 | 55,14 | 53,98 | 54,60 | 54,60 | 104.257 |
31 gen 2024 | 54,50 | 54,96 | 54,24 | 54,78 | 54,78 | 104.016 |
30 gen 2024 | 55,00 | 55,54 | 54,36 | 54,54 | 54,54 | 107.421 |
29 gen 2024 | 54,98 | 55,20 | 54,52 | 54,90 | 54,90 | 41.243 |
26 gen 2024 | 54,34 | 55,42 | 53,84 | 54,86 | 54,86 | 73.454 |
25 gen 2024 | 52,90 | 54,66 | 52,66 | 54,50 | 54,50 | 149.091 |
24 gen 2024 | 52,90 | 53,48 | 52,54 | 53,02 | 53,02 | 66.660 |
23 gen 2024 | 52,74 | 52,76 | 51,62 | 52,10 | 52,10 | 135.591 |
22 gen 2024 | 52,10 | 53,26 | 52,08 | 52,58 | 52,58 | 162.461 |
19 gen 2024 | 52,92 | 52,98 | 51,28 | 51,58 | 51,58 | 93.397 |
18 gen 2024 | 52,84 | 53,22 | 52,26 | 52,56 | 52,56 | 129.710 |
17 gen 2024 | 53,16 | 53,30 | 51,92 | 52,56 | 52,56 | 179.836 |
16 gen 2024 | 53,90 | 53,94 | 53,14 | 53,70 | 53,70 | 87.982 |
15 gen 2024 | 54,70 | 55,00 | 54,18 | 54,42 | 54,42 | 72.475 |
12 gen 2024 | 54,38 | 55,06 | 53,70 | 54,34 | 54,34 | 93.710 |
11 gen 2024 | 54,44 | 55,48 | 53,68 | 53,86 | 53,86 | 129.323 |
10 gen 2024 | 55,30 | 55,72 | 55,22 | 55,48 | 55,48 | 62.079 |
09 gen 2024 | 54,92 | 55,52 | 54,70 | 55,52 | 55,52 | 133.656 |
08 gen 2024 | 53,38 | 54,92 | 53,18 | 54,68 | 54,68 | 90.603 |
05 gen 2024 | 52,96 | 53,78 | 52,36 | 53,64 | 53,64 | 104.755 |
04 gen 2024 | 53,28 | 53,60 | 52,70 | 53,28 | 53,28 | 70.947 |
03 gen 2024 | 54,50 | 54,50 | 52,66 | 53,12 | 53,12 | 149.912 |
02 gen 2024 | 54,70 | 55,34 | 54,48 | 54,76 | 54,76 | 66.580 |
29 dic 2023 | 55,00 | 55,40 | 54,64 | 54,76 | 54,76 | 43.997 |
28 dic 2023 | 55,28 | 55,42 | 54,78 | 55,10 | 55,10 | 56.841 |
27 dic 2023 | 55,28 | 55,78 | 54,92 | 55,32 | 55,32 | 79.573 |
22 dic 2023 | 55,56 | 56,00 | 54,76 | 55,06 | 55,06 | 112.271 |
21 dic 2023 | 55,00 | 55,88 | 54,72 | 55,76 | 55,76 | 107.782 |
20 dic 2023 | 56,22 | 56,40 | 55,28 | 55,66 | 55,66 | 135.939 |
19 dic 2023 | 56,08 | 56,32 | 55,52 | 56,32 | 56,32 | 95.093 |
18 dic 2023 | 56,18 | 56,80 | 55,74 | 56,14 | 56,14 | 98.143 |
15 dic 2023 | 57,44 | 57,60 | 56,26 | 56,68 | 56,68 | 176.256 |
14 dic 2023 | 56,50 | 57,22 | 56,16 | 56,80 | 56,80 | 207.505 |
13 dic 2023 | 55,32 | 56,28 | 54,76 | 54,94 | 54,94 | 144.089 |
12 dic 2023 | 55,66 | 56,52 | 54,96 | 55,14 | 55,14 | 133.574 |
11 dic 2023 | 56,08 | 56,38 | 55,70 | 55,78 | 55,78 | 113.221 |
08 dic 2023 | 55,20 | 56,72 | 55,20 | 56,16 | 56,16 | 135.920 |
07 dic 2023 | 55,80 | 55,92 | 55,10 | 55,24 | 55,24 | 141.555 |
06 dic 2023 | 55,42 | 55,86 | 54,84 | 55,80 | 55,80 | 148.757 |
05 dic 2023 | 54,38 | 55,28 | 54,24 | 55,22 | 55,22 | 121.915 |
04 dic 2023 | 54,32 | 55,06 | 53,96 | 54,38 | 54,38 | 159.548 |
01 dic 2023 | 52,30 | 53,84 | 52,30 | 53,84 | 53,84 | 97.911 |
30 nov 2023 | 53,00 | 53,02 | 52,08 | 52,36 | 52,36 | 144.087 |
29 nov 2023 | 52,50 | 53,58 | 52,50 | 52,76 | 52,76 | 120.164 |
28 nov 2023 | 52,48 | 52,82 | 51,70 | 52,56 | 52,56 | 130.884 |
*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...