Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 42,06 | 43,34 | 41,02 | 41,74 | 41,74 | 228.069 |
13 giu 2024 | 41,14 | 41,68 | 41,12 | 41,58 | 41,58 | 97.415 |
12 giu 2024 | 42,22 | 42,86 | 40,62 | 41,12 | 41,12 | 170.968 |
11 giu 2024 | 43,00 | 43,46 | 42,12 | 42,48 | 42,48 | 185.157 |
10 giu 2024 | 44,84 | 44,90 | 43,00 | 43,00 | 43,00 | 150.256 |
07 giu 2024 | 44,50 | 44,90 | 43,72 | 44,90 | 44,90 | 150.195 |
06 giu 2024 | 45,00 | 45,12 | 44,34 | 44,50 | 44,50 | 195.681 |
05 giu 2024 | 46,08 | 46,12 | 44,06 | 45,00 | 45,00 | 270.195 |
04 giu 2024 | 45,68 | 46,38 | 45,04 | 46,16 | 46,16 | 136.104 |
03 giu 2024 | 46,94 | 47,12 | 45,14 | 45,30 | 45,30 | 248.046 |
31 mag 2024 | 48,52 | 48,86 | 46,94 | 46,94 | 46,94 | 240.189 |
30 mag 2024 | 49,06 | 49,06 | 47,20 | 48,20 | 48,20 | 202.678 |
29 mag 2024 | 50,10 | 50,35 | 47,86 | 47,86 | 47,86 | 300.237 |
28 mag 2024 | 50,20 | 50,60 | 49,42 | 50,00 | 50,00 | 208.788 |
27 mag 2024 | 51,05 | 52,65 | 49,40 | 50,00 | 50,00 | 696.300 |
24 mag 2024 | 48,40 | 52,15 | 48,08 | 50,45 | 50,45 | 1.039.015 |
23 mag 2024 | 49,30 | 49,50 | 48,22 | 48,26 | 48,26 | 212.061 |
22 mag 2024 | 48,74 | 49,56 | 48,04 | 49,30 | 49,30 | 366.464 |
21 mag 2024 | 48,44 | 49,32 | 47,92 | 48,54 | 48,54 | 328.903 |
20 mag 2024 | 47,76 | 49,60 | 47,50 | 48,42 | 48,42 | 662.462 |
17 mag 2024 | 47,60 | 48,66 | 47,40 | 47,76 | 47,76 | 442.768 |
16 mag 2024 | 46,76 | 47,48 | 46,50 | 47,48 | 47,48 | 115.198 |
15 mag 2024 | 46,42 | 47,06 | 46,00 | 46,70 | 46,70 | 144.854 |
14 mag 2024 | 45,98 | 46,50 | 45,56 | 46,42 | 46,42 | 146.749 |
13 mag 2024 | 48,14 | 48,20 | 46,00 | 46,00 | 46,00 | 306.107 |
10 mag 2024 | 47,46 | 48,40 | 46,76 | 48,10 | 48,10 | 331.372 |
09 mag 2024 | 47,34 | 47,54 | 46,58 | 47,46 | 47,46 | 161.936 |
08 mag 2024 | 46,22 | 47,60 | 46,16 | 47,30 | 47,30 | 290.973 |
07 mag 2024 | 47,34 | 47,64 | 45,28 | 46,32 | 46,32 | 403.091 |
06 mag 2024 | 46,76 | 47,70 | 46,00 | 47,28 | 47,28 | 342.010 |
03 mag 2024 | 46,50 | 47,06 | 46,14 | 46,36 | 46,36 | 223.363 |
02 mag 2024 | 45,92 | 47,32 | 45,92 | 46,50 | 46,50 | 437.356 |
30 apr 2024 | 45,56 | 46,16 | 44,70 | 45,44 | 45,44 | 301.240 |
29 apr 2024 | 45,06 | 46,68 | 45,06 | 45,60 | 45,60 | 308.775 |
26 apr 2024 | 44,98 | 45,56 | 44,80 | 45,04 | 45,04 | 250.750 |
25 apr 2024 | 44,96 | 45,42 | 44,64 | 44,98 | 44,98 | 195.268 |
24 apr 2024 | 46,00 | 46,02 | 43,84 | 44,96 | 44,96 | 379.128 |
22 apr 2024 | 44,26 | 45,56 | 43,98 | 45,50 | 45,50 | 450.351 |
19 apr 2024 | 43,60 | 44,12 | 42,54 | 43,96 | 43,96 | 175.855 |
18 apr 2024 | 43,70 | 43,92 | 42,46 | 43,60 | 43,60 | 276.713 |
17 apr 2024 | 43,84 | 44,28 | 43,16 | 43,60 | 43,60 | 193.505 |
16 apr 2024 | 45,30 | 45,30 | 43,04 | 43,70 | 43,70 | 348.166 |
15 apr 2024 | 42,84 | 45,60 | 42,54 | 44,46 | 44,46 | 461.128 |
09 apr 2024 | - | - | - | - | - | - |
08 apr 2024 | 42,06 | 42,94 | 42,06 | 42,86 | 42,86 | 248.521 |
05 apr 2024 | 40,36 | 42,50 | 40,16 | 42,06 | 42,06 | 149.013 |
04 apr 2024 | 40,08 | 40,60 | 39,90 | 40,36 | 40,36 | 138.248 |
03 apr 2024 | 40,86 | 41,20 | 39,80 | 40,00 | 40,00 | 140.060 |
02 apr 2024 | 41,70 | 42,00 | 39,70 | 40,82 | 40,82 | 126.708 |
01 apr 2024 | 41,76 | 42,00 | 40,48 | 41,70 | 41,70 | 171.850 |
29 mar 2024 | 41,74 | 41,90 | 41,00 | 41,76 | 41,76 | 171.653 |
28 mar 2024 | 42,00 | 42,14 | 41,18 | 41,74 | 41,74 | 158.445 |
27 mar 2024 | 42,74 | 43,00 | 41,86 | 41,86 | 41,86 | 137.425 |
26 mar 2024 | 43,90 | 43,92 | 42,68 | 42,76 | 42,76 | 254.562 |
25 mar 2024 | 43,56 | 43,96 | 43,42 | 43,92 | 43,92 | 144.958 |
22 mar 2024 | 43,68 | 44,64 | 43,12 | 43,56 | 43,56 | 159.675 |
21 mar 2024 | 43,50 | 43,70 | 43,04 | 43,54 | 43,54 | 197.527 |
20 mar 2024 | 43,46 | 43,80 | 42,98 | 43,48 | 43,48 | 273.873 |
19 mar 2024 | 42,50 | 43,58 | 42,40 | 43,44 | 43,44 | 132.094 |
18 mar 2024 | 43,92 | 44,24 | 42,32 | 42,36 | 42,36 | 262.003 |
15 mar 2024 | 46,56 | 46,60 | 43,92 | 43,92 | 43,92 | 266.043 |
14 mar 2024 | 46,60 | 46,98 | 46,00 | 46,56 | 46,56 | 152.241 |
13 mar 2024 | 47,42 | 47,52 | 45,92 | 46,60 | 46,60 | 195.495 |
12 mar 2024 | 48,58 | 48,80 | 46,36 | 47,42 | 47,42 | 289.839 |
11 mar 2024 | 48,28 | 49,36 | 47,56 | 48,58 | 48,58 | 504.267 |
08 mar 2024 | 46,06 | 47,62 | 45,74 | 47,50 | 47,50 | 401.338 |
07 mar 2024 | 44,78 | 45,76 | 44,66 | 45,72 | 45,72 | 262.557 |
06 mar 2024 | 47,06 | 47,20 | 44,78 | 44,78 | 44,78 | 336.417 |
05 mar 2024 | 47,20 | 48,02 | 46,72 | 47,06 | 47,06 | 739.025 |
04 mar 2024 | 47,30 | 48,24 | 46,82 | 47,14 | 47,14 | 578.744 |
01 mar 2024 | 49,50 | 49,68 | 47,10 | 47,44 | 47,44 | 1.000.518 |
29 feb 2024 | 46,08 | 46,84 | 45,86 | 46,32 | 46,32 | 439.327 |
28 feb 2024 | 46,88 | 47,18 | 45,88 | 46,08 | 46,08 | 257.373 |
27 feb 2024 | 47,90 | 48,14 | 46,00 | 46,96 | 46,96 | 430.912 |
26 feb 2024 | 49,58 | 50,55 | 47,64 | 47,92 | 47,92 | 901.119 |
23 feb 2024 | 47,58 | 52,30 | 47,24 | 49,60 | 49,60 | 2.148.531 |
22 feb 2024 | 47,96 | 47,98 | 47,00 | 47,58 | 47,58 | 237.189 |
21 feb 2024 | 48,44 | 48,44 | 46,32 | 47,36 | 47,36 | 370.076 |
20 feb 2024 | 48,50 | 48,62 | 47,46 | 48,28 | 48,28 | 370.258 |
19 feb 2024 | 49,82 | 50,65 | 48,36 | 48,44 | 48,44 | 685.618 |
16 feb 2024 | 48,92 | 49,36 | 48,22 | 49,20 | 49,20 | 347.222 |
15 feb 2024 | 48,36 | 49,32 | 48,14 | 48,88 | 48,88 | 677.133 |
14 feb 2024 | 48,50 | 48,86 | 47,24 | 48,36 | 48,36 | 625.235 |
13 feb 2024 | 47,12 | 49,44 | 46,82 | 48,26 | 48,26 | 1.372.720 |
12 feb 2024 | 45,62 | 47,24 | 45,62 | 47,00 | 47,00 | 1.194.005 |
09 feb 2024 | 45,20 | 45,48 | 44,14 | 45,36 | 45,36 | 823.047 |
08 feb 2024 | 43,50 | 45,52 | 43,50 | 44,84 | 44,84 | 907.297 |
07 feb 2024 | 43,86 | 44,42 | 43,30 | 43,44 | 43,44 | 513.890 |
06 feb 2024 | 43,68 | 44,14 | 43,04 | 43,80 | 43,80 | 518.029 |
05 feb 2024 | 42,96 | 43,56 | 42,80 | 43,34 | 43,34 | 417.116 |
02 feb 2024 | 43,58 | 43,82 | 41,80 | 42,98 | 42,98 | 292.953 |
01 feb 2024 | 44,20 | 44,20 | 42,58 | 43,48 | 43,48 | 370.239 |
31 gen 2024 | 42,30 | 44,30 | 42,30 | 43,92 | 43,92 | 618.263 |
30 gen 2024 | 42,08 | 42,46 | 41,40 | 42,12 | 42,12 | 124.235 |
29 gen 2024 | 41,64 | 42,48 | 41,60 | 42,00 | 42,00 | 308.156 |
26 gen 2024 | 41,92 | 42,00 | 41,14 | 41,50 | 41,50 | 301.330 |
25 gen 2024 | 41,36 | 41,94 | 40,92 | 41,78 | 41,78 | 356.973 |
24 gen 2024 | 41,26 | 41,54 | 40,30 | 41,26 | 41,26 | 236.510 |
23 gen 2024 | 40,64 | 41,94 | 40,64 | 41,16 | 41,16 | 302.198 |
22 gen 2024 | 40,46 | 41,18 | 40,20 | 40,40 | 40,40 | 230.131 |
*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...