Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 48,56 | 48,90 | 48,49 | 48,77 | 48,77 | 20.756 |
02 mag 2024 | 48,26 | 48,49 | 48,20 | 48,28 | 48,28 | 12.603 |
30 apr 2024 | 48,99 | 48,99 | 48,81 | 48,96 | 48,96 | 1.237 |
29 apr 2024 | 48,97 | 49,08 | 48,91 | 48,92 | 48,92 | 2.352 |
26 apr 2024 | 48,65 | 49,06 | 48,58 | 48,93 | 48,93 | 4.363 |
25 apr 2024 | 48,28 | 48,28 | 47,90 | 47,97 | 47,97 | 2.169 |
24 apr 2024 | 48,79 | 48,84 | 48,60 | 48,64 | 48,64 | 22.974 |
23 apr 2024 | 48,33 | 48,56 | 48,13 | 48,56 | 48,56 | 6.552 |
22 apr 2024 | 48,06 | 48,19 | 47,90 | 47,99 | 47,99 | 7.561 |
19 apr 2024 | 48,06 | 48,21 | 47,99 | 48,00 | 48,00 | 3.456 |
18 apr 2024 | 48,41 | 48,63 | 48,31 | 48,57 | 48,57 | 6.460 |
17 apr 2024 | 48,75 | 48,92 | 48,45 | 48,45 | 48,45 | 16.647 |
16 apr 2024 | 48,81 | 48,94 | 48,67 | 48,82 | 48,82 | 17.339 |
15 apr 2024 | 49,63 | 49,85 | 49,53 | 49,53 | 49,53 | 10.424 |
12 apr 2024 | 49,96 | 49,98 | 49,63 | 49,69 | 49,69 | 3.726 |
11 apr 2024 | 49,26 | 49,42 | 49,14 | 49,42 | 49,42 | 9.761 |
10 apr 2024 | 49,28 | 49,33 | 48,89 | 49,26 | 49,26 | 8.610 |
09 apr 2024 | 49,22 | 49,25 | 48,79 | 48,92 | 48,92 | 8.002 |
08 apr 2024 | 49,26 | 49,38 | 49,16 | 49,25 | 49,25 | 7.122 |
05 apr 2024 | 48,85 | 49,29 | 48,80 | 49,17 | 49,17 | 37.967 |
04 apr 2024 | 49,47 | 49,60 | 49,41 | 49,54 | 49,54 | 6.656 |
03 apr 2024 | 49,56 | 49,56 | 49,39 | 49,47 | 49,47 | 9.240 |
02 apr 2024 | 50,00 | 50,26 | 49,35 | 49,51 | 49,51 | 48.862 |
28 mar 2024 | 49,85 | 49,92 | 49,77 | 49,87 | 49,87 | 4.138 |
27 mar 2024 | 49,50 | 49,64 | 49,44 | 49,47 | 49,47 | 7.935 |
26 mar 2024 | 49,44 | 49,56 | 49,42 | 49,53 | 49,53 | 6.665 |
25 mar 2024 | 49,55 | 49,60 | 49,36 | 49,41 | 49,41 | 5.524 |
22 mar 2024 | 49,67 | 49,78 | 49,56 | 49,63 | 49,63 | 8.907 |
21 mar 2024 | 49,31 | 49,64 | 49,23 | 49,64 | 49,64 | 5.813 |
20 mar 2024 | 48,87 | 49,00 | 48,85 | 48,90 | 48,90 | 4.566 |
19 mar 2024 | 48,59 | 48,76 | 48,44 | 48,76 | 48,76 | 3.840 |
18 mar 2024 | 48,35 | 48,72 | 48,29 | 48,69 | 48,69 | 5.429 |
15 mar 2024 | 48,54 | 48,63 | 48,14 | 48,14 | 48,14 | 7.843 |
14 mar 2024 | 48,56 | 48,58 | 48,43 | 48,51 | 48,51 | 4.300 |
13 mar 2024 | 48,53 | 48,55 | 48,40 | 48,41 | 48,41 | 7.077 |
12 mar 2024 | 48,17 | 48,49 | 48,08 | 48,42 | 48,42 | 3.464 |
11 mar 2024 | 47,93 | 47,98 | 47,78 | 47,95 | 47,95 | 6.553 |
08 mar 2024 | 48,37 | 48,53 | 48,20 | 48,28 | 48,28 | 7.656 |
07 mar 2024 | 47,89 | 48,36 | 47,89 | 48,20 | 48,20 | 2.560 |
06 mar 2024 | 48,01 | 48,12 | 47,97 | 48,08 | 48,08 | 9.809 |
05 mar 2024 | 48,38 | 48,38 | 47,97 | 48,01 | 48,01 | 2.471 |
04 mar 2024 | 48,46 | 48,53 | 48,40 | 48,43 | 48,43 | 8.822 |
01 mar 2024 | 48,33 | 48,42 | 48,17 | 48,39 | 48,39 | 9.366 |
29 feb 2024 | 47,88 | 48,15 | 47,74 | 48,11 | 48,11 | 9.224 |
28 feb 2024 | 48,01 | 48,03 | 47,89 | 47,97 | 47,97 | 3.886 |
27 feb 2024 | 47,87 | 47,96 | 47,78 | 47,84 | 47,84 | 4.878 |
26 feb 2024 | 48,08 | 48,10 | 47,96 | 47,96 | 47,96 | 7.368 |
23 feb 2024 | 48,11 | 48,35 | 48,06 | 48,18 | 48,18 | 9.691 |
22 feb 2024 | 47,49 | 47,99 | 47,48 | 47,99 | 47,99 | 9.159 |
21 feb 2024 | 47,10 | 47,10 | 46,97 | 47,03 | 47,03 | 4.396 |
20 feb 2024 | 47,46 | 47,47 | 47,01 | 47,09 | 47,09 | 12.883 |
19 feb 2024 | 47,55 | 47,67 | 47,51 | 47,60 | 47,60 | 5.012 |
16 feb 2024 | 47,88 | 47,96 | 47,67 | 47,79 | 47,79 | 7.818 |
15 feb 2024 | 47,80 | 47,81 | 47,56 | 47,62 | 47,62 | 19.273 |
14 feb 2024 | 47,44 | 47,61 | 47,40 | 47,44 | 47,44 | 8.463 |
13 feb 2024 | 47,71 | 47,71 | 47,25 | 47,44 | 47,44 | 10.654 |
12 feb 2024 | 47,62 | 47,94 | 47,62 | 47,94 | 47,94 | 4.175 |
09 feb 2024 | 47,49 | 47,60 | 47,47 | 47,53 | 47,53 | 15.612 |
08 feb 2024 | 47,42 | 47,54 | 47,35 | 47,42 | 47,42 | 23.353 |
07 feb 2024 | 47,04 | 47,44 | 47,03 | 47,38 | 47,38 | 7.184 |
06 feb 2024 | 47,06 | 47,21 | 47,03 | 47,08 | 47,08 | 7.566 |
05 feb 2024 | 46,94 | 47,13 | 46,92 | 47,04 | 47,04 | 13.036 |
02 feb 2024 | 46,33 | 46,92 | 46,31 | 46,92 | 46,92 | 7.465 |
01 feb 2024 | 46,08 | 46,13 | 45,92 | 45,92 | 45,92 | 12.886 |
31 gen 2024 | 46,44 | 46,44 | 45,95 | 46,07 | 46,07 | 5.439 |
30 gen 2024 | 46,53 | 46,57 | 46,39 | 46,50 | 46,50 | 5.393 |
29 gen 2024 | 46,17 | 46,35 | 46,15 | 46,33 | 46,33 | 7.191 |
26 gen 2024 | 46,08 | 46,17 | 45,99 | 46,14 | 46,14 | 12.776 |
25 gen 2024 | 45,75 | 46,19 | 45,72 | 46,17 | 46,17 | 4.911 |
24 gen 2024 | 45,92 | 45,97 | 45,78 | 45,91 | 45,91 | 20.342 |
23 gen 2024 | 45,53 | 45,83 | 45,50 | 45,72 | 45,72 | 10.904 |
22 gen 2024 | 45,57 | 45,71 | 45,51 | 45,62 | 45,62 | 13.795 |
19 gen 2024 | 45,04 | 45,18 | 45,00 | 45,12 | 45,12 | 13.982 |
18 gen 2024 | 44,55 | 44,81 | 44,53 | 44,81 | 44,81 | 28.931 |
17 gen 2024 | 44,62 | 44,72 | 44,52 | 44,72 | 44,72 | 18.433 |
16 gen 2024 | 44,57 | 44,92 | 44,53 | 44,85 | 44,85 | 6.785 |
15 gen 2024 | 44,67 | 44,67 | 44,58 | 44,64 | 44,64 | 11.672 |
12 gen 2024 | 44,47 | 44,63 | 44,46 | 44,58 | 44,58 | 6.810 |
11 gen 2024 | 44,69 | 44,73 | 44,30 | 44,34 | 44,34 | 11.716 |
10 gen 2024 | 44,49 | 44,56 | 44,40 | 44,45 | 44,45 | 9.590 |
09 gen 2024 | 44,38 | 44,45 | 44,22 | 44,44 | 44,44 | 7.761 |
08 gen 2024 | 43,85 | 43,99 | 43,81 | 43,98 | 43,98 | 6.135 |
05 gen 2024 | 43,86 | 43,96 | 43,76 | 43,90 | 43,90 | 33.990 |
04 gen 2024 | 44,05 | 44,06 | 43,91 | 44,06 | 44,06 | 19.447 |
03 gen 2024 | 44,24 | 44,30 | 44,10 | 44,15 | 44,15 | 26.904 |
02 gen 2024 | 44,31 | 44,33 | 44,16 | 44,28 | 44,28 | 10.715 |
29 dic 2023 | 44,23 | 44,33 | 44,01 | 44,01 | 44,01 | 3.220 |
28 dic 2023 | 44,08 | 44,17 | 43,93 | 44,17 | 44,17 | 3.346 |
27 dic 2023 | 44,19 | 44,22 | 43,83 | 43,94 | 43,94 | 6.307 |
22 dic 2023 | 44,06 | 44,24 | 43,97 | 44,19 | 44,19 | 5.321 |
21 dic 2023 | 44,13 | 44,17 | 43,94 | 44,01 | 44,01 | 1.774 |
20 dic 2023 | 44,42 | 44,49 | 44,33 | 44,44 | 44,44 | 8.714 |
19 dic 2023 | 44,31 | 44,35 | 44,22 | 44,31 | 44,31 | 25.250 |
18 dic 2023 | 44,18 | 44,35 | 44,16 | 44,35 | 44,35 | 17.076 |
15 dic 2023 | 43,96 | 44,22 | 43,94 | 44,22 | 44,22 | 15.534 |
14 dic 2023 | 44,33 | 44,33 | 43,83 | 43,85 | 43,85 | 14.791 |
13 dic 2023 | 44,01 | 44,08 | 44,00 | 44,05 | 44,05 | 18.369 |
12 dic 2023 | 43,22 | 43,85 | 43,22 | 43,80 | 43,80 | 59.857 |
11 dic 2023 | 44,16 | 44,34 | 44,06 | 44,23 | 44,23 | 556.994 |
08 dic 2023 | 43,81 | 44,10 | 43,81 | 44,02 | 44,02 | 3.857 |
*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...