Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 apr 2021 | 50,13 | 51,11 | 50,04 | 50,92 | 50,92 | 2.011.800 |
08 apr 2021 | 50,80 | 50,80 | 49,71 | 50,46 | 50,46 | 3.479.300 |
07 apr 2021 | 51,63 | 51,90 | 50,87 | 51,14 | 51,14 | 2.495.000 |
06 apr 2021 | 51,31 | 52,11 | 51,19 | 51,26 | 51,26 | 2.962.900 |
05 apr 2021 | 51,35 | 51,45 | 50,60 | 51,03 | 51,03 | 2.189.000 |
01 apr 2021 | 50,82 | 51,36 | 49,85 | 51,35 | 51,35 | 2.525.400 |
31 mar 2021 | 50,26 | 50,82 | 50,03 | 50,66 | 50,66 | 2.326.500 |
30 mar 2021 | 50,00 | 50,50 | 49,75 | 50,26 | 50,26 | 1.950.600 |
29 mar 2021 | 50,90 | 51,09 | 49,74 | 50,57 | 50,57 | 2.333.300 |
26 mar 2021 | 50,38 | 51,24 | 49,92 | 51,18 | 51,18 | 2.718.800 |
25 mar 2021 | 47,65 | 49,90 | 47,35 | 49,69 | 49,69 | 2.662.600 |
24 mar 2021 | 48,25 | 49,50 | 48,20 | 48,74 | 48,74 | 3.065.200 |
23 mar 2021 | 47,50 | 48,51 | 47,01 | 47,45 | 47,45 | 3.606.800 |
22 mar 2021 | 49,09 | 49,30 | 48,31 | 48,49 | 48,49 | 3.175.300 |
19 mar 2021 | 48,34 | 49,72 | 47,83 | 48,46 | 48,46 | 8.490.400 |
18 mar 2021 | 50,07 | 50,22 | 47,97 | 48,20 | 48,20 | 2.491.000 |
17 mar 2021 | 49,10 | 50,52 | 48,72 | 50,32 | 50,32 | 1.991.000 |
16 mar 2021 | 50,57 | 50,71 | 49,39 | 49,54 | 49,54 | 2.484.000 |
15 mar 2021 | 51,60 | 51,91 | 50,20 | 51,29 | 51,29 | 2.529.900 |
12 mar 2021 | 51,06 | 51,60 | 50,40 | 51,60 | 51,60 | 3.150.900 |
11 mar 2021 | 50,95 | 51,66 | 50,35 | 50,40 | 50,40 | 2.281.100 |
10 mar 2021 | 49,00 | 51,10 | 48,70 | 50,95 | 50,95 | 2.716.700 |
09 mar 2021 | 49,48 | 50,72 | 48,42 | 48,64 | 48,64 | 3.111.500 |
08 mar 2021 | 50,00 | 51,22 | 49,30 | 49,54 | 49,54 | 3.562.900 |
05 mar 2021 | 49,50 | 49,79 | 47,32 | 49,57 | 49,57 | 3.064.400 |
04 mar 2021 | 48,09 | 49,49 | 47,34 | 48,25 | 48,25 | 3.344.100 |
03 mar 2021 | 47,35 | 49,40 | 47,29 | 47,77 | 47,77 | 2.831.800 |
02 mar 2021 | 47,30 | 47,63 | 46,73 | 46,89 | 46,89 | 2.786.900 |
01 mar 2021 | 45,51 | 47,99 | 45,33 | 47,47 | 47,47 | 4.078.200 |
26 feb 2021 | 45,15 | 45,60 | 43,42 | 44,29 | 44,29 | 4.407.400 |
25 feb 2021 | 47,10 | 47,19 | 45,10 | 45,40 | 45,40 | 2.840.400 |
24 feb 2021 | 46,09 | 47,13 | 44,92 | 46,71 | 46,71 | 3.087.700 |
23 feb 2021 | 45,50 | 45,88 | 42,55 | 45,62 | 45,62 | 5.428.000 |
22 feb 2021 | 45,93 | 46,90 | 45,82 | 46,10 | 46,10 | 2.757.500 |
19 feb 2021 | 44,92 | 45,99 | 44,79 | 45,82 | 45,82 | 2.050.400 |
18 feb 2021 | 45,64 | 45,72 | 44,45 | 44,86 | 44,86 | 2.349.000 |
17 feb 2021 | 46,15 | 46,35 | 45,06 | 45,99 | 45,99 | 1.987.100 |
16 feb 2021 | 46,00 | 46,66 | 45,81 | 45,95 | 45,95 | 2.879.400 |
12 feb 2021 | 44,17 | 45,26 | 44,02 | 45,11 | 45,11 | 3.049.600 |
11 feb 2021 | 44,61 | 45,20 | 43,54 | 44,28 | 44,28 | 2.727.200 |
10 feb 2021 | 43,81 | 44,77 | 43,60 | 44,75 | 44,75 | 3.132.700 |
09 feb 2021 | 43,40 | 43,55 | 42,65 | 43,36 | 43,36 | 2.037.600 |
08 feb 2021 | 43,05 | 43,80 | 42,84 | 43,43 | 43,43 | 2.564.200 |
05 feb 2021 | 43,40 | 43,73 | 42,71 | 42,84 | 42,84 | 2.627.700 |
04 feb 2021 | 42,70 | 42,94 | 42,08 | 42,46 | 42,46 | 1.864.300 |
03 feb 2021 | 41,39 | 42,85 | 41,28 | 42,48 | 42,48 | 2.872.700 |
02 feb 2021 | 41,04 | 41,60 | 40,45 | 41,21 | 41,21 | 2.514.300 |
01 feb 2021 | 40,36 | 40,75 | 38,90 | 40,02 | 40,02 | 2.786.700 |
29 gen 2021 | 40,61 | 41,30 | 39,33 | 39,83 | 39,83 | 3.866.800 |
29 gen 2021 | 0.935 Dividendo |
28 gen 2021 | 40,93 | 42,29 | 40,71 | 42,11 | 41,17 | 3.516.000 |
27 gen 2021 | 42,00 | 42,00 | 40,45 | 40,55 | 39,65 | 4.027.100 |
26 gen 2021 | 42,69 | 44,21 | 42,03 | 42,12 | 41,18 | 3.676.800 |
25 gen 2021 | 42,57 | 42,69 | 41,33 | 42,23 | 41,29 | 3.294.000 |
22 gen 2021 | 41,78 | 42,96 | 41,43 | 42,84 | 41,89 | 2.903.600 |
21 gen 2021 | 44,00 | 44,18 | 42,22 | 42,87 | 41,92 | 2.924.100 |
20 gen 2021 | 44,48 | 44,65 | 43,44 | 44,01 | 43,03 | 2.470.300 |
19 gen 2021 | 44,46 | 44,54 | 43,70 | 44,11 | 43,13 | 2.708.500 |
15 gen 2021 | 44,50 | 44,71 | 43,02 | 44,17 | 43,19 | 2.775.300 |
14 gen 2021 | 44,11 | 45,71 | 44,02 | 44,76 | 43,77 | 3.518.000 |
13 gen 2021 | 43,40 | 44,44 | 43,05 | 43,71 | 42,74 | 2.668.200 |
12 gen 2021 | 41,72 | 43,62 | 41,44 | 43,51 | 42,54 | 3.423.700 |
11 gen 2021 | 39,08 | 41,38 | 38,66 | 41,23 | 40,31 | 2.949.700 |
08 gen 2021 | 41,05 | 41,10 | 39,57 | 39,93 | 39,04 | 3.470.400 |
07 gen 2021 | 40,49 | 40,83 | 39,80 | 40,70 | 39,80 | 2.952.000 |
06 gen 2021 | 40,00 | 40,48 | 39,13 | 39,83 | 38,95 | 3.329.000 |
05 gen 2021 | 37,85 | 40,40 | 37,83 | 39,38 | 38,51 | 3.416.700 |
04 gen 2021 | 39,00 | 39,11 | 37,39 | 37,50 | 36,67 | 3.516.300 |
31 dic 2020 | 37,91 | 38,47 | 37,66 | 38,38 | 37,53 | 2.191.000 |
30 dic 2020 | 38,02 | 38,74 | 37,95 | 38,12 | 37,27 | 2.462.900 |
29 dic 2020 | 38,65 | 38,74 | 37,67 | 38,13 | 37,28 | 2.752.400 |
28 dic 2020 | 38,88 | 39,26 | 38,01 | 38,41 | 37,56 | 2.945.700 |
24 dic 2020 | 38,82 | 38,85 | 37,90 | 38,80 | 37,94 | 1.344.100 |
23 dic 2020 | 39,00 | 39,58 | 38,47 | 38,80 | 37,94 | 2.321.600 |
22 dic 2020 | 39,42 | 39,95 | 38,60 | 38,63 | 37,77 | 2.767.200 |
21 dic 2020 | 38,37 | 39,81 | 38,03 | 39,39 | 38,52 | 3.845.900 |
18 dic 2020 | 40,68 | 40,91 | 39,63 | 39,87 | 38,98 | 7.019.800 |
17 dic 2020 | 41,01 | 41,23 | 40,08 | 40,73 | 39,83 | 3.289.300 |
16 dic 2020 | 41,30 | 41,38 | 40,30 | 40,65 | 39,75 | 3.013.300 |
15 dic 2020 | 40,61 | 41,46 | 39,93 | 41,31 | 40,39 | 3.603.500 |
14 dic 2020 | 42,00 | 42,16 | 39,93 | 40,14 | 39,25 | 4.106.900 |
11 dic 2020 | 41,08 | 41,66 | 40,74 | 41,57 | 40,65 | 2.691.900 |
10 dic 2020 | 40,33 | 41,95 | 40,26 | 41,75 | 40,82 | 4.082.400 |
09 dic 2020 | 41,46 | 41,94 | 39,65 | 40,22 | 39,33 | 3.292.900 |
08 dic 2020 | 39,93 | 41,56 | 39,81 | 40,79 | 39,88 | 3.292.300 |
07 dic 2020 | 40,16 | 40,61 | 39,22 | 40,31 | 39,41 | 4.464.400 |
04 dic 2020 | 39,47 | 40,71 | 39,43 | 40,63 | 39,73 | 3.932.000 |
03 dic 2020 | 37,55 | 39,07 | 37,17 | 38,49 | 37,64 | 3.526.800 |
02 dic 2020 | 36,13 | 37,95 | 36,10 | 37,47 | 36,64 | 3.113.000 |
01 dic 2020 | 37,00 | 37,19 | 36,08 | 36,47 | 35,66 | 3.280.300 |
30 nov 2020 | 36,81 | 37,21 | 35,60 | 35,87 | 35,07 | 5.533.100 |
27 nov 2020 | 37,18 | 37,70 | 36,82 | 37,23 | 36,40 | 1.554.300 |
25 nov 2020 | 37,30 | 38,44 | 36,60 | 37,54 | 36,71 | 4.082.700 |
24 nov 2020 | 36,91 | 37,89 | 36,34 | 37,66 | 36,82 | 5.659.300 |
23 nov 2020 | 33,51 | 35,22 | 33,44 | 35,18 | 34,40 | 3.369.100 |
20 nov 2020 | 33,18 | 33,53 | 32,67 | 32,96 | 32,23 | 2.743.400 |
19 nov 2020 | 31,92 | 33,44 | 31,62 | 33,30 | 32,56 | 3.363.600 |
18 nov 2020 | 33,23 | 34,19 | 32,30 | 32,31 | 31,59 | 4.443.100 |
17 nov 2020 | 31,91 | 33,32 | 31,72 | 33,31 | 32,57 | 3.777.600 |
16 nov 2020 | 32,72 | 33,34 | 31,97 | 32,35 | 31,63 | 4.764.700 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |
Caricamento di altri dati in corso...