Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 49,67 | 49,79 | 49,67 | 49,63 | 49,63 | 2.206 |
09 mag 2024 | 49,74 | 49,76 | 49,54 | 49,63 | 49,63 | 2.914 |
08 mag 2024 | 49,85 | 49,92 | 49,64 | 49,74 | 49,74 | 2.247 |
07 mag 2024 | 49,79 | 49,83 | 49,55 | 49,80 | 49,80 | 1.825 |
06 mag 2024 | 49,63 | 49,68 | 49,53 | 49,65 | 49,65 | 2.351 |
03 mag 2024 | 49,49 | 49,62 | 49,28 | 49,51 | 49,51 | 13.114 |
02 mag 2024 | 49,35 | 49,49 | 49,33 | 49,49 | 49,49 | 3.852 |
30 apr 2024 | 49,40 | 49,47 | 49,22 | 49,33 | 49,33 | 2.431 |
29 apr 2024 | 49,47 | 49,48 | 49,31 | 49,42 | 49,42 | 2.150 |
26 apr 2024 | 49,15 | 49,38 | 49,01 | 49,35 | 49,35 | 502 |
25 apr 2024 | 49,15 | 49,15 | 48,94 | 48,97 | 48,97 | 2.071 |
24 apr 2024 | 49,49 | 49,56 | 49,19 | 49,21 | 49,21 | 2.013 |
23 apr 2024 | 49,46 | 49,63 | 49,40 | 49,51 | 49,51 | 1.097 |
22 apr 2024 | 49,38 | 49,63 | 49,38 | 49,54 | 49,54 | 1.157 |
19 apr 2024 | 49,57 | 49,57 | 49,33 | 49,40 | 49,40 | 1.290 |
18 apr 2024 | 49,33 | 49,47 | 49,32 | 49,37 | 49,37 | 18.116 |
17 apr 2024 | 49,23 | 49,50 | 49,23 | 49,38 | 49,38 | 3.053 |
16 apr 2024 | 49,40 | 49,40 | 48,90 | 49,15 | 49,15 | 1.442 |
15 apr 2024 | 49,47 | 49,66 | 49,40 | 49,40 | 49,40 | 1.822 |
12 apr 2024 | 49,79 | 49,99 | 49,64 | 49,77 | 49,77 | 8.945 |
11 apr 2024 | 49,67 | 49,67 | 49,33 | 49,42 | 49,42 | 1.759 |
10 apr 2024 | 49,83 | 49,83 | 49,53 | 49,63 | 49,63 | 3.848 |
09 apr 2024 | 49,34 | 49,63 | 49,34 | 49,63 | 49,63 | 2.760 |
08 apr 2024 | 49,42 | 49,42 | 49,26 | 49,31 | 49,31 | 4.168 |
05 apr 2024 | 49,35 | 49,57 | 49,34 | 49,37 | 49,37 | 24.259 |
04 apr 2024 | 49,35 | 49,42 | 49,22 | 49,35 | 49,35 | 27.780 |
03 apr 2024 | 49,62 | 49,62 | 49,35 | 49,28 | 49,28 | 437 |
02 apr 2024 | 50,06 | 50,06 | 49,43 | 49,51 | 49,51 | 2.022 |
28 mar 2024 | 49,97 | 49,97 | 49,60 | 49,64 | 49,64 | 1.381 |
27 mar 2024 | 49,45 | 49,64 | 49,44 | 49,64 | 49,64 | 738 |
26 mar 2024 | 49,64 | 49,64 | 49,38 | 49,51 | 49,51 | 8.760 |
25 mar 2024 | 49,69 | 49,69 | 49,44 | 49,44 | 49,44 | 336 |
22 mar 2024 | 49,53 | 49,70 | 49,44 | 49,70 | 49,70 | 2.187 |
21 mar 2024 | 48,94 | 49,15 | 48,94 | 49,26 | 49,26 | 62.246 |
20 mar 2024 | 49,06 | 49,06 | 48,91 | 48,92 | 48,92 | 1.895 |
19 mar 2024 | 48,80 | 48,88 | 48,71 | 48,88 | 48,88 | 722 |
18 mar 2024 | 48,48 | 48,65 | 48,48 | 48,65 | 48,65 | 1.414 |
15 mar 2024 | 48,56 | 48,60 | 48,51 | 48,58 | 48,58 | 558 |
14 mar 2024 | 48,61 | 48,76 | 48,60 | 48,75 | 48,75 | 1.013 |
13 mar 2024 | 48,67 | 48,68 | 48,60 | 48,62 | 48,62 | 2.918 |
12 mar 2024 | 48,79 | 48,79 | 48,67 | 48,69 | 48,69 | 1.915 |
11 mar 2024 | 48,65 | 48,75 | 48,65 | 48,71 | 48,71 | 2.379 |
08 mar 2024 | 48,77 | 48,81 | 48,60 | 48,63 | 48,63 | 901 |
07 mar 2024 | 48,89 | 48,89 | 48,65 | 48,65 | 48,65 | 845 |
06 mar 2024 | 48,78 | 48,84 | 48,65 | 48,76 | 48,76 | 4.540 |
05 mar 2024 | 48,79 | 48,87 | 48,67 | 48,72 | 48,72 | 646 |
04 mar 2024 | 48,69 | 48,76 | 48,60 | 48,64 | 48,64 | 2.397 |
01 mar 2024 | 48,81 | 48,81 | 48,63 | 48,65 | 48,65 | 871 |
29 feb 2024 | 48,33 | 48,63 | 48,31 | 48,63 | 48,63 | 2.399 |
28 feb 2024 | 48,56 | 48,56 | 48,38 | 48,39 | 48,39 | 1.191 |
27 feb 2024 | 48,49 | 48,49 | 48,31 | 48,31 | 48,31 | 568 |
26 feb 2024 | 48,55 | 48,63 | 48,38 | 48,42 | 48,42 | 3.877 |
23 feb 2024 | 48,42 | 48,57 | 48,33 | 48,60 | 48,60 | 1.759 |
22 feb 2024 | 48,20 | 48,40 | 47,90 | 48,33 | 48,33 | 2.531 |
21 feb 2024 | 48,41 | 48,41 | 48,31 | 48,35 | 48,35 | 730 |
20 feb 2024 | 48,40 | 48,40 | 48,22 | 48,31 | 48,31 | 1.985 |
19 feb 2024 | 48,47 | 48,47 | 48,39 | 48,40 | 48,40 | 2.099 |
16 feb 2024 | 48,70 | 48,70 | 48,50 | 48,47 | 48,47 | 1.444 |
15 feb 2024 | 48,67 | 48,69 | 48,53 | 48,53 | 48,53 | 212 |
14 feb 2024 | 48,56 | 48,56 | 48,39 | 48,44 | 48,44 | 1.921 |
13 feb 2024 | 48,54 | 48,60 | 48,37 | 48,40 | 48,40 | 968 |
12 feb 2024 | 48,28 | 48,63 | 48,28 | 48,54 | 48,54 | 4.115 |
09 feb 2024 | 48,49 | 48,57 | 48,34 | 48,42 | 48,42 | 2.493 |
08 feb 2024 | 48,63 | 48,69 | 48,56 | 48,58 | 48,58 | 16.671 |
07 feb 2024 | 48,81 | 48,81 | 48,53 | 48,65 | 48,65 | 4.014 |
06 feb 2024 | 48,63 | 48,72 | 48,51 | 48,70 | 48,70 | 1.128 |
05 feb 2024 | 48,24 | 48,65 | 48,24 | 48,51 | 48,51 | 2.282 |
02 feb 2024 | 48,47 | 48,57 | 48,46 | 48,46 | 48,46 | 674 |
01 feb 2024 | 48,62 | 48,71 | 48,46 | 48,65 | 48,65 | 1.438 |
31 gen 2024 | 48,40 | 48,46 | 48,22 | 48,43 | 48,43 | 1.968 |
30 gen 2024 | 48,42 | 48,42 | 48,11 | 48,11 | 48,11 | 3.098 |
29 gen 2024 | 48,17 | 48,35 | 48,17 | 48,26 | 48,26 | 24.526 |
26 gen 2024 | 48,08 | 48,08 | 47,90 | 47,90 | 47,90 | 5.542 |
25 gen 2024 | 47,42 | 47,67 | 47,42 | 47,96 | 47,96 | 1.214 |
24 gen 2024 | 48,04 | 48,04 | 47,47 | 47,60 | 47,60 | 6.258 |
23 gen 2024 | 47,74 | 47,97 | 47,74 | 47,85 | 47,85 | 1.962 |
22 gen 2024 | 47,96 | 47,96 | 47,66 | 47,87 | 47,87 | 273 |
19 gen 2024 | 47,65 | 47,93 | 47,65 | 47,74 | 47,74 | 2.807 |
18 gen 2024 | 47,88 | 48,02 | 47,79 | 48,02 | 48,02 | 793 |
17 gen 2024 | 47,78 | 47,96 | 47,74 | 47,88 | 47,88 | 1.931 |
16 gen 2024 | 47,88 | 48,18 | 47,88 | 48,01 | 48,01 | 1.123 |
15 gen 2024 | 47,91 | 47,91 | 47,89 | 47,99 | 47,99 | 210 |
12 gen 2024 | 47,85 | 47,87 | 47,76 | 47,94 | 47,94 | 274 |
11 gen 2024 | 47,49 | 47,71 | 47,49 | 47,67 | 47,67 | 9.962 |
10 gen 2024 | 47,42 | 47,62 | 47,39 | 47,47 | 47,47 | 1.907 |
09 gen 2024 | 47,17 | 47,39 | 47,17 | 47,42 | 47,42 | 2.508 |
08 gen 2024 | 47,59 | 47,59 | 47,25 | 47,39 | 47,39 | 7.648 |
05 gen 2024 | 47,60 | 47,63 | 47,39 | 47,62 | 47,62 | 5.478 |
04 gen 2024 | 47,92 | 47,92 | 47,49 | 47,58 | 47,58 | 2.747 |
03 gen 2024 | 47,78 | 47,85 | 47,71 | 47,72 | 47,72 | 821 |
02 gen 2024 | 47,83 | 48,05 | 47,75 | 47,96 | 47,96 | 5.000 |
29 dic 2023 | 48,15 | 48,15 | 47,78 | 47,83 | 47,83 | 500 |
28 dic 2023 | 47,78 | 47,88 | 47,55 | 47,90 | 47,90 | 2.232 |
27 dic 2023 | 48,15 | 48,15 | 47,63 | 47,74 | 47,74 | 9.652 |
22 dic 2023 | 47,99 | 48,03 | 47,86 | 47,88 | 47,88 | 1.486 |
21 dic 2023 | 48,27 | 48,35 | 48,06 | 48,06 | 48,06 | 3.987 |
20 dic 2023 | 48,15 | 48,35 | 48,08 | 48,08 | 48,08 | 9.402 |
19 dic 2023 | 48,26 | 48,26 | 47,93 | 48,10 | 48,10 | 6.239 |
18 dic 2023 | 48,40 | 48,40 | 48,16 | 48,19 | 48,19 | 3.222 |
15 dic 2023 | 47,65 | 48,38 | 47,65 | 48,29 | 48,29 | 4.223 |
*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...