Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 49,12 | 49,42 | 48,94 | 49,10 | 49,10 | 273.233 |
25 apr 2024 | 49,82 | 49,82 | 48,38 | 48,80 | 48,80 | 351.638 |
24 apr 2024 | 53,00 | 53,40 | 49,90 | 49,98 | 49,98 | 478.220 |
23 apr 2024 | 51,55 | 52,95 | 51,40 | 52,60 | 52,60 | 390.244 |
22 apr 2024 | 50,30 | 51,50 | 49,68 | 51,10 | 51,10 | 474.728 |
19 apr 2024 | 49,82 | 50,10 | 49,16 | 49,86 | 49,86 | 252.235 |
18 apr 2024 | 49,02 | 49,74 | 48,66 | 49,74 | 49,74 | 226.309 |
17 apr 2024 | 49,12 | 49,24 | 48,62 | 48,94 | 48,94 | 217.036 |
16 apr 2024 | 49,42 | 49,46 | 48,86 | 49,34 | 49,34 | 197.581 |
15 apr 2024 | 49,40 | 49,98 | 49,38 | 49,98 | 49,98 | 172.107 |
12 apr 2024 | 49,16 | 50,05 | 49,04 | 49,42 | 49,42 | 135.420 |
11 apr 2024 | 49,80 | 49,80 | 48,54 | 49,10 | 49,10 | 156.328 |
10 apr 2024 | 49,56 | 50,00 | 49,06 | 50,00 | 50,00 | 212.716 |
09 apr 2024 | 49,76 | 49,88 | 49,20 | 49,56 | 49,56 | 128.790 |
08 apr 2024 | 48,88 | 50,00 | 48,62 | 49,92 | 49,92 | 237.170 |
05 apr 2024 | 49,24 | 49,38 | 48,54 | 48,70 | 48,70 | 281.645 |
04 apr 2024 | 50,50 | 50,85 | 49,76 | 49,82 | 49,82 | 172.488 |
03 apr 2024 | 50,75 | 50,75 | 50,00 | 50,55 | 50,55 | 180.434 |
02 apr 2024 | 51,05 | 51,55 | 50,75 | 50,75 | 50,75 | 175.499 |
28 mar 2024 | 51,74 | 51,74 | 51,06 | 51,24 | 51,24 | 201.508 |
27 mar 2024 | 51,64 | 52,16 | 51,60 | 51,74 | 51,74 | 194.782 |
26 mar 2024 | 52,00 | 52,10 | 51,16 | 51,40 | 51,40 | 159.126 |
25 mar 2024 | 52,10 | 52,48 | 51,96 | 52,00 | 52,00 | 160.074 |
22 mar 2024 | 51,26 | 52,50 | 51,16 | 52,36 | 52,36 | 262.751 |
21 mar 2024 | 51,54 | 51,62 | 51,20 | 51,38 | 51,38 | 311.284 |
20 mar 2024 | 51,10 | 51,54 | 50,86 | 50,86 | 50,86 | 236.631 |
19 mar 2024 | 51,80 | 51,88 | 50,60 | 51,22 | 51,22 | 291.811 |
18 mar 2024 | 52,86 | 53,08 | 51,86 | 51,86 | 51,86 | 161.864 |
15 mar 2024 | 53,00 | 53,28 | 52,66 | 52,84 | 52,84 | 451.414 |
14 mar 2024 | 53,14 | 53,16 | 52,56 | 52,78 | 52,78 | 121.231 |
13 mar 2024 | 53,20 | 53,38 | 52,82 | 52,86 | 52,86 | 168.287 |
12 mar 2024 | 52,88 | 53,08 | 52,36 | 53,08 | 53,08 | 146.212 |
11 mar 2024 | 52,52 | 52,96 | 52,48 | 52,74 | 52,74 | 107.936 |
08 mar 2024 | 52,66 | 53,04 | 52,28 | 52,86 | 52,86 | 167.208 |
07 mar 2024 | 51,88 | 52,80 | 51,80 | 52,58 | 52,58 | 180.976 |
06 mar 2024 | 51,78 | 52,00 | 51,30 | 51,96 | 51,96 | 169.436 |
05 mar 2024 | 51,36 | 52,00 | 51,36 | 51,72 | 51,72 | 154.118 |
04 mar 2024 | 52,02 | 52,18 | 51,68 | 51,72 | 51,72 | 128.987 |
01 mar 2024 | 51,78 | 52,20 | 51,12 | 51,96 | 51,96 | 250.322 |
29 feb 2024 | 50,86 | 51,92 | 50,72 | 51,76 | 51,76 | 585.690 |
28 feb 2024 | 50,98 | 51,36 | 50,56 | 50,72 | 50,72 | 241.322 |
27 feb 2024 | 51,74 | 51,90 | 50,76 | 50,98 | 50,98 | 252.286 |
26 feb 2024 | 52,90 | 53,32 | 51,18 | 51,66 | 51,66 | 273.395 |
23 feb 2024 | 51,96 | 52,88 | 51,96 | 52,88 | 52,88 | 277.756 |
22 feb 2024 | 52,26 | 52,94 | 51,12 | 51,68 | 51,68 | 418.007 |
21 feb 2024 | 51,80 | 52,24 | 51,44 | 52,08 | 52,08 | 183.967 |
20 feb 2024 | 51,28 | 52,42 | 51,26 | 52,12 | 52,12 | 188.491 |
19 feb 2024 | 50,74 | 51,32 | 50,42 | 51,24 | 51,24 | 124.048 |
16 feb 2024 | 50,98 | 51,16 | 50,66 | 51,02 | 51,02 | 216.994 |
15 feb 2024 | 50,64 | 50,90 | 50,32 | 50,70 | 50,70 | 128.521 |
14 feb 2024 | 50,30 | 50,68 | 50,22 | 50,48 | 50,48 | 101.319 |
13 feb 2024 | 50,50 | 50,72 | 49,87 | 50,38 | 50,38 | 145.011 |
12 feb 2024 | 50,62 | 50,74 | 50,22 | 50,70 | 50,70 | 107.259 |
09 feb 2024 | 50,18 | 50,74 | 50,18 | 50,56 | 50,56 | 98.605 |
08 feb 2024 | 50,54 | 50,80 | 50,00 | 50,46 | 50,46 | 146.711 |
07 feb 2024 | 51,04 | 51,26 | 50,44 | 50,44 | 50,44 | 163.776 |
06 feb 2024 | 50,84 | 51,32 | 50,72 | 51,10 | 51,10 | 144.804 |
05 feb 2024 | 50,50 | 50,82 | 50,20 | 50,82 | 50,82 | 112.033 |
02 feb 2024 | 51,24 | 51,26 | 50,60 | 50,70 | 50,70 | 102.409 |
01 feb 2024 | 51,04 | 51,62 | 50,54 | 50,96 | 50,96 | 215.153 |
31 gen 2024 | 50,78 | 51,50 | 50,56 | 51,30 | 51,30 | 282.825 |
30 gen 2024 | 51,00 | 51,00 | 50,48 | 50,80 | 50,80 | 128.395 |
29 gen 2024 | 50,64 | 50,90 | 50,42 | 50,64 | 50,64 | 186.385 |
26 gen 2024 | 50,08 | 51,04 | 50,08 | 50,90 | 50,90 | 170.744 |
25 gen 2024 | 50,00 | 50,18 | 49,44 | 49,98 | 49,98 | 166.040 |
24 gen 2024 | 50,00 | 50,10 | 49,65 | 49,94 | 49,94 | 182.374 |
23 gen 2024 | 49,62 | 49,92 | 48,98 | 49,72 | 49,72 | 180.522 |
22 gen 2024 | 50,08 | 50,16 | 49,16 | 49,57 | 49,57 | 155.757 |
19 gen 2024 | 50,08 | 50,08 | 49,41 | 49,76 | 49,76 | 174.798 |
18 gen 2024 | 50,60 | 50,60 | 48,92 | 49,79 | 49,79 | 258.239 |
17 gen 2024 | 49,76 | 50,68 | 49,76 | 50,50 | 50,50 | 354.832 |
16 gen 2024 | 49,66 | 50,26 | 49,40 | 50,26 | 50,26 | 232.644 |
15 gen 2024 | 51,06 | 51,18 | 49,95 | 49,99 | 49,99 | 297.885 |
12 gen 2024 | 49,38 | 51,08 | 49,38 | 50,96 | 50,96 | 512.511 |
11 gen 2024 | 49,20 | 49,95 | 49,10 | 49,22 | 49,22 | 389.330 |
10 gen 2024 | 48,88 | 49,11 | 48,39 | 49,10 | 49,10 | 249.257 |
09 gen 2024 | 48,38 | 48,92 | 48,14 | 48,92 | 48,92 | 150.104 |
08 gen 2024 | 47,85 | 48,35 | 47,55 | 48,20 | 48,20 | 118.409 |
05 gen 2024 | 48,17 | 48,33 | 47,29 | 47,82 | 47,82 | 228.827 |
04 gen 2024 | 48,00 | 48,65 | 48,00 | 48,52 | 48,52 | 167.521 |
03 gen 2024 | 49,04 | 49,24 | 47,82 | 48,02 | 48,02 | 191.239 |
02 gen 2024 | 49,00 | 49,36 | 48,80 | 49,00 | 49,00 | 188.924 |
29 dic 2023 | 48,49 | 49,07 | 48,48 | 48,83 | 48,83 | 176.866 |
28 dic 2023 | 48,18 | 48,51 | 48,18 | 48,44 | 48,44 | 122.494 |
27 dic 2023 | 48,25 | 48,60 | 48,07 | 48,33 | 48,33 | 121.746 |
22 dic 2023 | 48,13 | 48,39 | 47,95 | 48,22 | 48,22 | 134.044 |
21 dic 2023 | 47,54 | 48,44 | 47,54 | 48,13 | 48,13 | 250.735 |
20 dic 2023 | 48,01 | 48,29 | 47,49 | 47,59 | 47,59 | 199.351 |
19 dic 2023 | 47,67 | 48,10 | 47,67 | 47,99 | 47,99 | 225.230 |
18 dic 2023 | 47,76 | 47,99 | 47,47 | 47,87 | 47,87 | 129.407 |
15 dic 2023 | 47,58 | 48,35 | 47,55 | 47,88 | 47,88 | 830.800 |
14 dic 2023 | 47,62 | 47,91 | 46,75 | 47,33 | 47,33 | 478.422 |
13 dic 2023 | 47,48 | 47,48 | 46,70 | 47,01 | 47,01 | 165.892 |
12 dic 2023 | 46,75 | 47,55 | 46,75 | 47,22 | 47,22 | 202.273 |
11 dic 2023 | 46,79 | 47,62 | 46,49 | 46,65 | 46,65 | 377.892 |
08 dic 2023 | 45,70 | 46,80 | 45,70 | 46,70 | 46,70 | 198.697 |
07 dic 2023 | 46,00 | 46,78 | 45,63 | 45,66 | 45,66 | 239.615 |
06 dic 2023 | 46,08 | 46,25 | 45,97 | 46,24 | 46,24 | 198.885 |
05 dic 2023 | 45,22 | 46,10 | 45,11 | 45,90 | 45,90 | 314.619 |
04 dic 2023 | 44,28 | 45,22 | 44,28 | 45,22 | 45,22 | 176.300 |
*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...