Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 49,35 | 49,41 | 49,33 | 49,38 | 49,38 | 3.064 |
31 mag 2024 | 48,88 | 48,89 | 48,57 | 48,57 | 48,57 | 4.536 |
30 mag 2024 | 49,11 | 49,11 | 48,96 | 48,97 | 48,97 | 4.735 |
29 mag 2024 | 49,29 | 49,37 | 49,09 | 49,33 | 49,33 | 13.541 |
28 mag 2024 | 49,42 | 49,49 | 49,33 | 49,34 | 49,34 | 8.934 |
27 mag 2024 | 49,41 | 49,47 | 49,37 | 49,47 | 49,47 | 24.244 |
24 mag 2024 | 49,31 | 49,45 | 49,25 | 49,41 | 49,41 | 4.760 |
23 mag 2024 | 49,84 | 49,85 | 49,57 | 49,67 | 49,67 | 14.755 |
22 mag 2024 | 49,54 | 49,67 | 49,53 | 49,63 | 49,63 | 24.438 |
21 mag 2024 | 49,44 | 49,50 | 49,37 | 49,50 | 49,50 | 10.022 |
20 mag 2024 | 49,35 | 49,57 | 49,35 | 49,57 | 49,57 | 2.575 |
17 mag 2024 | 49,32 | 49,44 | 49,26 | 49,26 | 49,26 | 6.653 |
16 mag 2024 | 49,42 | 49,48 | 49,40 | 49,48 | 49,48 | 7.294 |
15 mag 2024 | 48,99 | 49,20 | 48,95 | 49,18 | 49,18 | 5.902 |
14 mag 2024 | 48,94 | 48,94 | 48,81 | 48,83 | 48,83 | 3.299 |
13 mag 2024 | 49,06 | 49,06 | 48,88 | 48,90 | 48,90 | 5.332 |
10 mag 2024 | 49,00 | 49,07 | 48,94 | 48,94 | 48,94 | 4.921 |
09 mag 2024 | 48,75 | 48,82 | 48,75 | 48,82 | 48,82 | 2.999 |
08 mag 2024 | 48,78 | 48,82 | 48,58 | 48,73 | 48,73 | 10.403 |
07 mag 2024 | 48,65 | 48,70 | 48,59 | 48,69 | 48,69 | 12.967 |
06 mag 2024 | 48,22 | 48,36 | 48,20 | 48,35 | 48,35 | 7.205 |
03 mag 2024 | 47,82 | 47,98 | 47,74 | 47,98 | 47,98 | 45.086 |
02 mag 2024 | 47,55 | 47,73 | 47,50 | 47,51 | 47,51 | 5.087 |
30 apr 2024 | 48,24 | 48,24 | 48,04 | 48,04 | 48,04 | 1.594 |
29 apr 2024 | 48,20 | 48,27 | 48,14 | 48,14 | 48,14 | 2.027 |
26 apr 2024 | 47,92 | 48,30 | 47,81 | 48,20 | 48,20 | 24.308 |
25 apr 2024 | 47,53 | 47,56 | 47,22 | 47,22 | 47,22 | 19.538 |
24 apr 2024 | 48,04 | 48,05 | 47,82 | 47,85 | 47,85 | 42.284 |
23 apr 2024 | 47,60 | 47,83 | 47,40 | 47,79 | 47,79 | 29.009 |
22 apr 2024 | 47,30 | 47,47 | 47,21 | 47,26 | 47,26 | 31.705 |
19 apr 2024 | 47,31 | 47,50 | 47,27 | 47,27 | 47,27 | 30.882 |
18 apr 2024 | 47,66 | 47,85 | 47,62 | 47,81 | 47,81 | 13.784 |
17 apr 2024 | 47,99 | 48,12 | 47,74 | 47,74 | 47,74 | 5.451 |
16 apr 2024 | 48,06 | 48,17 | 47,92 | 48,05 | 48,05 | 18.688 |
15 apr 2024 | 48,83 | 49,04 | 48,74 | 48,79 | 48,79 | 21.268 |
12 apr 2024 | 49,19 | 49,21 | 48,83 | 48,91 | 48,91 | 16.469 |
11 apr 2024 | 48,57 | 48,65 | 48,44 | 48,63 | 48,63 | 12.245 |
10 apr 2024 | 48,53 | 48,64 | 48,14 | 48,49 | 48,49 | 22.739 |
09 apr 2024 | 48,46 | 48,49 | 48,08 | 48,16 | 48,16 | 22.579 |
08 apr 2024 | 48,45 | 48,58 | 48,43 | 48,43 | 48,43 | 9.262 |
05 apr 2024 | 48,10 | 48,46 | 48,08 | 48,46 | 48,46 | 8.967 |
04 apr 2024 | 48,72 | 48,81 | 48,64 | 48,77 | 48,77 | 13.948 |
03 apr 2024 | 48,78 | 48,81 | 48,68 | 48,74 | 48,74 | 19.867 |
02 apr 2024 | 49,18 | 49,30 | 48,59 | 48,74 | 48,74 | 10.415 |
28 mar 2024 | 49,11 | 49,15 | 49,04 | 49,09 | 49,09 | 10.318 |
27 mar 2024 | 48,74 | 48,82 | 48,68 | 48,71 | 48,71 | 25.906 |
26 mar 2024 | 48,73 | 48,78 | 48,64 | 48,77 | 48,77 | 11.649 |
25 mar 2024 | 48,84 | 48,84 | 48,62 | 48,70 | 48,70 | 10.589 |
22 mar 2024 | 48,91 | 48,99 | 48,86 | 48,86 | 48,86 | 12.033 |
21 mar 2024 | 48,54 | 48,90 | 48,48 | 48,88 | 48,88 | 11.218 |
20 mar 2024 | 48,09 | 48,23 | 48,09 | 48,14 | 48,14 | 3.559 |
19 mar 2024 | 47,87 | 48,00 | 47,70 | 48,00 | 48,00 | 11.851 |
18 mar 2024 | 47,58 | 47,95 | 47,52 | 47,93 | 47,93 | 13.472 |
15 mar 2024 | 47,77 | 47,88 | 47,38 | 47,39 | 47,39 | 9.407 |
14 mar 2024 | 47,79 | 47,83 | 47,69 | 47,76 | 47,76 | 14.506 |
13 mar 2024 | 47,81 | 47,81 | 47,65 | 47,65 | 47,65 | 11.575 |
12 mar 2024 | 47,45 | 47,76 | 47,33 | 47,65 | 47,65 | 13.517 |
11 mar 2024 | 47,21 | 47,22 | 47,04 | 47,22 | 47,22 | 32.644 |
08 mar 2024 | 47,62 | 47,80 | 47,53 | 47,53 | 47,53 | 16.176 |
07 mar 2024 | 47,18 | 47,60 | 47,18 | 47,50 | 47,50 | 18.365 |
06 mar 2024 | 47,24 | 47,40 | 47,24 | 47,38 | 47,38 | 24.442 |
05 mar 2024 | 47,64 | 47,64 | 47,19 | 47,26 | 47,26 | 17.407 |
04 mar 2024 | 47,70 | 47,78 | 47,67 | 47,67 | 47,67 | 17.810 |
01 mar 2024 | 47,63 | 47,67 | 47,45 | 47,63 | 47,63 | 10.221 |
29 feb 2024 | 47,13 | 47,43 | 47,02 | 47,36 | 47,36 | 5.941 |
28 feb 2024 | 47,28 | 47,30 | 47,15 | 47,23 | 47,23 | 16.846 |
27 feb 2024 | 47,13 | 47,21 | 47,09 | 47,09 | 47,09 | 8.471 |
26 feb 2024 | 47,35 | 47,35 | 47,24 | 47,24 | 47,24 | 13.966 |
23 feb 2024 | 47,38 | 47,58 | 47,35 | 47,44 | 47,44 | 5.665 |
22 feb 2024 | 46,75 | 47,26 | 46,73 | 47,26 | 47,26 | 24.789 |
21 feb 2024 | 46,35 | 46,40 | 46,28 | 46,32 | 46,32 | 7.822 |
20 feb 2024 | 46,76 | 46,76 | 46,32 | 46,35 | 46,35 | 4.404 |
19 feb 2024 | 46,83 | 46,95 | 46,80 | 46,89 | 46,89 | 3.925 |
16 feb 2024 | 47,15 | 47,22 | 46,92 | 47,06 | 47,06 | 27.910 |
15 feb 2024 | 47,07 | 47,07 | 46,84 | 46,91 | 46,91 | 48.160 |
14 feb 2024 | 46,74 | 46,87 | 46,69 | 46,73 | 46,73 | 5.869 |
13 feb 2024 | 46,98 | 46,98 | 46,59 | 46,71 | 46,71 | 14.839 |
12 feb 2024 | 46,91 | 47,19 | 46,91 | 47,19 | 47,19 | 11.038 |
09 feb 2024 | 46,77 | 46,90 | 46,77 | 46,79 | 46,79 | 5.728 |
08 feb 2024 | 46,70 | 46,80 | 46,68 | 46,71 | 46,71 | 7.958 |
07 feb 2024 | 46,34 | 46,72 | 46,33 | 46,64 | 46,64 | 14.635 |
06 feb 2024 | 46,38 | 46,50 | 46,31 | 46,36 | 46,36 | 6.655 |
05 feb 2024 | 46,24 | 46,43 | 46,24 | 46,31 | 46,31 | 2.139 |
02 feb 2024 | 45,65 | 46,20 | 45,63 | 46,20 | 46,20 | 15.781 |
01 feb 2024 | 45,37 | 45,42 | 45,13 | 45,17 | 45,17 | 5.468 |
31 gen 2024 | 45,73 | 45,73 | 45,29 | 45,37 | 45,37 | 16.393 |
30 gen 2024 | 45,83 | 45,83 | 45,69 | 45,79 | 45,79 | 5.458 |
29 gen 2024 | 45,48 | 45,66 | 45,48 | 45,62 | 45,62 | 14.581 |
26 gen 2024 | 45,38 | 45,43 | 45,28 | 45,43 | 45,43 | 10.087 |
25 gen 2024 | 45,08 | 45,48 | 45,08 | 45,48 | 45,48 | 2.276 |
24 gen 2024 | 45,50 | 45,53 | 45,37 | 45,48 | 45,48 | 9.551 |
23 gen 2024 | 45,12 | 45,37 | 45,05 | 45,30 | 45,30 | 26.025 |
22 gen 2024 | 45,13 | 45,27 | 45,09 | 45,18 | 45,18 | 13.866 |
19 gen 2024 | 44,59 | 44,73 | 44,59 | 44,67 | 44,67 | 15.163 |
18 gen 2024 | 44,12 | 44,42 | 44,11 | 44,42 | 44,42 | 44.120 |
17 gen 2024 | 44,17 | 44,28 | 44,15 | 44,28 | 44,28 | 15.143 |
16 gen 2024 | 44,14 | 44,48 | 44,13 | 44,47 | 44,47 | 17.661 |
15 gen 2024 | 44,24 | 44,24 | 44,19 | 44,22 | 44,22 | 4.583 |
12 gen 2024 | 44,06 | 44,29 | 44,06 | 44,15 | 44,15 | 11.658 |
11 gen 2024 | 44,28 | 44,32 | 43,92 | 43,92 | 43,92 | 2.265 |
*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...