Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 55,59 | 55,80 | 54,04 | 54,93 | 54,93 | 152.500 |
30 apr 2024 | 57,22 | 57,22 | 55,23 | 55,33 | 55,33 | 196.500 |
29 apr 2024 | 57,07 | 57,31 | 56,48 | 57,20 | 57,20 | 199.600 |
26 apr 2024 | 56,67 | 57,11 | 55,97 | 57,04 | 57,04 | 164.200 |
25 apr 2024 | 55,37 | 56,22 | 54,82 | 56,22 | 56,22 | 145.900 |
24 apr 2024 | 56,34 | 57,37 | 54,53 | 55,97 | 55,97 | 200.700 |
23 apr 2024 | 56,21 | 57,77 | 55,98 | 56,81 | 56,81 | 198.400 |
22 apr 2024 | 56,07 | 56,67 | 55,30 | 56,27 | 56,27 | 135.800 |
19 apr 2024 | 55,06 | 56,63 | 55,06 | 56,24 | 56,24 | 172.300 |
18 apr 2024 | 57,00 | 57,63 | 54,92 | 55,30 | 55,30 | 184.000 |
17 apr 2024 | 55,41 | 57,85 | 54,54 | 57,15 | 57,15 | 283.300 |
16 apr 2024 | 54,45 | 54,98 | 53,64 | 54,65 | 54,65 | 106.400 |
15 apr 2024 | 56,87 | 57,28 | 54,30 | 54,71 | 54,71 | 141.700 |
12 apr 2024 | 57,54 | 58,09 | 55,92 | 56,72 | 56,72 | 131.800 |
11 apr 2024 | 57,65 | 57,85 | 56,12 | 57,12 | 57,12 | 96.500 |
10 apr 2024 | 56,78 | 58,17 | 56,37 | 57,80 | 57,80 | 110.100 |
09 apr 2024 | 58,88 | 59,13 | 57,30 | 58,09 | 58,09 | 99.800 |
08 apr 2024 | 59,20 | 59,35 | 58,26 | 58,41 | 58,41 | 136.400 |
05 apr 2024 | 58,17 | 59,44 | 57,40 | 58,80 | 58,80 | 149.200 |
04 apr 2024 | 60,15 | 60,60 | 57,80 | 58,00 | 58,00 | 169.100 |
03 apr 2024 | 59,93 | 60,52 | 58,07 | 59,63 | 59,63 | 387.700 |
02 apr 2024 | 59,14 | 60,79 | 58,18 | 59,90 | 59,90 | 338.200 |
01 apr 2024 | 58,96 | 60,32 | 57,00 | 58,91 | 58,91 | 385.400 |
28 mar 2024 | 52,12 | 58,90 | 50,17 | 58,71 | 58,71 | 707.900 |
27 mar 2024 | 43,83 | 44,99 | 43,73 | 43,92 | 43,92 | 203.900 |
26 mar 2024 | 45,29 | 45,29 | 43,73 | 43,80 | 43,80 | 104.400 |
25 mar 2024 | 44,93 | 45,36 | 44,74 | 45,06 | 45,06 | 77.700 |
22 mar 2024 | 44,54 | 45,12 | 44,08 | 44,56 | 44,56 | 116.300 |
21 mar 2024 | 46,04 | 46,23 | 45,15 | 45,23 | 45,23 | 172.000 |
20 mar 2024 | 45,11 | 45,93 | 44,43 | 45,72 | 45,72 | 115.500 |
19 mar 2024 | 44,95 | 46,09 | 44,95 | 45,41 | 45,41 | 148.600 |
18 mar 2024 | 44,50 | 44,97 | 44,35 | 44,89 | 44,89 | 123.800 |
15 mar 2024 | 43,40 | 45,07 | 43,40 | 44,40 | 44,40 | 527.700 |
14 mar 2024 | 43,78 | 43,78 | 43,19 | 43,53 | 43,53 | 125.100 |
13 mar 2024 | 43,50 | 44,31 | 43,50 | 43,78 | 43,78 | 88.600 |
12 mar 2024 | 43,60 | 43,86 | 43,10 | 43,51 | 43,51 | 62.800 |
11 mar 2024 | 43,71 | 44,17 | 43,23 | 43,75 | 43,75 | 87.000 |
08 mar 2024 | 44,23 | 44,70 | 43,58 | 43,90 | 43,90 | 55.700 |
07 mar 2024 | 43,62 | 44,88 | 43,41 | 44,08 | 44,08 | 64.200 |
06 mar 2024 | 43,43 | 43,70 | 42,92 | 43,36 | 43,36 | 56.200 |
05 mar 2024 | 43,28 | 43,75 | 42,86 | 43,07 | 43,07 | 62.800 |
04 mar 2024 | 43,16 | 43,58 | 42,89 | 43,30 | 43,30 | 55.900 |
01 mar 2024 | 43,97 | 44,17 | 43,20 | 43,30 | 43,30 | 66.100 |
29 feb 2024 | 43,25 | 44,11 | 43,21 | 43,98 | 43,98 | 109.800 |
28 feb 2024 | 43,35 | 43,85 | 42,65 | 42,65 | 42,65 | 46.100 |
27 feb 2024 | 44,00 | 44,00 | 43,33 | 43,51 | 43,51 | 60.300 |
26 feb 2024 | 42,97 | 43,90 | 42,97 | 43,63 | 43,63 | 87.700 |
23 feb 2024 | 43,07 | 43,75 | 42,54 | 43,33 | 43,33 | 66.100 |
22 feb 2024 | 42,91 | 43,17 | 41,88 | 42,69 | 42,69 | 101.700 |
21 feb 2024 | 42,05 | 43,48 | 41,97 | 43,29 | 43,29 | 78.100 |
20 feb 2024 | 43,36 | 43,42 | 41,98 | 42,01 | 42,01 | 85.600 |
16 feb 2024 | 44,18 | 44,29 | 43,71 | 44,06 | 44,06 | 86.300 |
15 feb 2024 | 43,34 | 44,34 | 42,88 | 44,34 | 44,34 | 104.800 |
14 feb 2024 | 42,73 | 43,35 | 42,24 | 43,31 | 43,31 | 98.100 |
13 feb 2024 | 43,75 | 44,27 | 41,97 | 42,14 | 42,14 | 108.500 |
12 feb 2024 | 44,41 | 44,81 | 44,25 | 44,30 | 44,30 | 94.000 |
09 feb 2024 | 43,13 | 43,78 | 43,10 | 43,71 | 43,71 | 72.900 |
08 feb 2024 | 42,73 | 43,28 | 42,41 | 43,25 | 43,25 | 101.500 |
07 feb 2024 | 41,43 | 42,66 | 41,31 | 42,06 | 42,06 | 86.900 |
06 feb 2024 | 40,88 | 41,52 | 40,72 | 41,01 | 41,01 | 69.400 |
05 feb 2024 | 40,94 | 41,07 | 40,18 | 40,91 | 40,91 | 119.000 |
02 feb 2024 | 41,44 | 41,67 | 40,78 | 41,28 | 41,28 | 85.800 |
01 feb 2024 | 42,01 | 43,11 | 41,50 | 41,93 | 41,93 | 104.800 |
31 gen 2024 | 42,51 | 42,67 | 41,38 | 41,39 | 41,39 | 89.900 |
30 gen 2024 | 42,00 | 42,81 | 41,63 | 42,63 | 42,63 | 117.800 |
29 gen 2024 | 42,05 | 42,57 | 41,44 | 42,24 | 42,24 | 115.100 |
26 gen 2024 | 41,79 | 42,59 | 41,70 | 41,88 | 41,88 | 88.600 |
25 gen 2024 | 42,55 | 42,57 | 41,50 | 41,57 | 41,57 | 98.500 |
24 gen 2024 | 42,50 | 42,97 | 41,54 | 41,98 | 41,98 | 159.200 |
23 gen 2024 | 44,25 | 44,53 | 41,98 | 42,00 | 42,00 | 159.300 |
22 gen 2024 | 43,77 | 44,79 | 43,77 | 44,24 | 44,24 | 110.800 |
19 gen 2024 | 44,59 | 44,59 | 43,56 | 43,86 | 43,86 | 196.600 |
18 gen 2024 | 44,92 | 44,96 | 44,19 | 44,47 | 44,47 | 98.800 |
17 gen 2024 | 44,51 | 45,03 | 44,09 | 44,62 | 44,62 | 120.900 |
16 gen 2024 | 45,01 | 45,70 | 44,71 | 44,93 | 44,93 | 126.100 |
12 gen 2024 | 44,41 | 45,11 | 43,51 | 44,97 | 44,97 | 212.100 |
11 gen 2024 | 45,00 | 45,00 | 43,63 | 43,69 | 43,69 | 203.400 |
10 gen 2024 | 45,93 | 45,93 | 44,69 | 44,85 | 44,85 | 164.300 |
09 gen 2024 | 46,02 | 46,03 | 44,52 | 45,75 | 45,75 | 116.300 |
08 gen 2024 | 46,87 | 47,12 | 46,16 | 46,22 | 46,22 | 113.800 |
05 gen 2024 | 47,14 | 47,48 | 46,64 | 47,03 | 47,03 | 123.700 |
04 gen 2024 | 46,65 | 47,46 | 46,65 | 47,15 | 47,15 | 104.500 |
03 gen 2024 | 46,84 | 47,82 | 46,35 | 47,02 | 47,02 | 118.800 |
02 gen 2024 | 47,17 | 48,12 | 46,76 | 46,93 | 46,93 | 178.500 |
29 dic 2023 | 47,85 | 48,07 | 47,03 | 47,30 | 47,30 | 150.900 |
28 dic 2023 | 48,18 | 48,37 | 47,70 | 47,90 | 47,90 | 90.600 |
27 dic 2023 | 48,54 | 48,91 | 47,91 | 48,19 | 48,19 | 74.800 |
26 dic 2023 | 48,07 | 48,61 | 47,74 | 48,17 | 48,17 | 96.200 |
22 dic 2023 | 48,14 | 48,14 | 47,34 | 47,79 | 47,79 | 144.000 |
21 dic 2023 | 47,48 | 47,96 | 46,27 | 47,36 | 47,36 | 107.300 |
20 dic 2023 | 47,57 | 48,22 | 46,65 | 46,65 | 46,65 | 165.900 |
19 dic 2023 | 45,68 | 47,66 | 45,61 | 47,56 | 47,56 | 273.900 |
18 dic 2023 | 44,70 | 45,13 | 44,42 | 44,79 | 44,79 | 123.200 |
15 dic 2023 | 44,27 | 44,63 | 43,26 | 43,90 | 43,90 | 765.700 |
14 dic 2023 | 42,49 | 44,22 | 42,07 | 44,14 | 44,14 | 180.800 |
13 dic 2023 | 41,07 | 42,24 | 40,05 | 41,93 | 41,93 | 158.300 |
12 dic 2023 | 41,70 | 41,70 | 40,35 | 40,77 | 40,77 | 166.000 |
11 dic 2023 | 42,11 | 42,57 | 40,68 | 41,48 | 41,48 | 128.300 |
08 dic 2023 | 41,54 | 42,63 | 41,03 | 42,41 | 42,41 | 86.000 |
07 dic 2023 | 41,48 | 42,09 | 40,78 | 41,21 | 41,21 | 107.000 |
*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...