Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 59,39 | 59,68 | 59,39 | 59,68 | 59,68 | 3.358 |
03 mag 2024 | 59,41 | 59,41 | 59,32 | 59,35 | 59,35 | 205 |
02 mag 2024 | 58,06 | 58,06 | 58,06 | 58,06 | 58,06 | - |
01 mag 2024 | 57,53 | 57,53 | 57,53 | 57,53 | 57,53 | - |
30 apr 2024 | 57,97 | 57,97 | 57,97 | 57,97 | 57,97 | - |
29 apr 2024 | 58,52 | 58,64 | 58,21 | 58,30 | 58,30 | 3.447 |
26 apr 2024 | 57,27 | 57,54 | 57,27 | 57,51 | 57,51 | 7.444 |
25 apr 2024 | 56,50 | 56,87 | 56,06 | 56,52 | 56,52 | 4.757 |
24 apr 2024 | 57,52 | 57,52 | 56,78 | 56,78 | 56,78 | 4.975 |
23 apr 2024 | 56,04 | 56,58 | 56,03 | 56,59 | 56,59 | 14.896 |
22 apr 2024 | 55,63 | 55,67 | 55,56 | 55,66 | 55,66 | 3.066 |
19 apr 2024 | 56,00 | 56,31 | 55,84 | 56,00 | 56,00 | 20.047 |
18 apr 2024 | 58,63 | 58,63 | 57,31 | 57,51 | 57,51 | 4.508 |
17 apr 2024 | 57,70 | 57,85 | 57,49 | 57,49 | 57,49 | 644 |
16 apr 2024 | 57,22 | 57,31 | 56,99 | 57,22 | 57,22 | 630 |
15 apr 2024 | 59,00 | 59,46 | 58,99 | 58,99 | 58,99 | 10.330 |
12 apr 2024 | 60,06 | 60,35 | 59,49 | 59,69 | 59,69 | 3.196 |
11 apr 2024 | 60,38 | 60,38 | 60,05 | 60,05 | 60,05 | 139 |
10 apr 2024 | 61,29 | 61,32 | 61,24 | 60,58 | 60,58 | 9.152 |
09 apr 2024 | 61,30 | 61,30 | 60,96 | 60,96 | 60,96 | 664 |
08 apr 2024 | 59,76 | 60,14 | 59,74 | 60,17 | 60,17 | 615 |
05 apr 2024 | 59,12 | 59,50 | 59,02 | 59,50 | 59,50 | 6.590 |
04 apr 2024 | 60,19 | 60,89 | 60,14 | 60,55 | 60,55 | 10.372 |
03 apr 2024 | 59,73 | 59,74 | 59,73 | 60,22 | 60,22 | 94 |
02 apr 2024 | 60,30 | 60,43 | 59,98 | 60,06 | 60,06 | 1.578 |
28 mar 2024 | 59,24 | 59,24 | 59,24 | 59,58 | 59,58 | 155 |
27 mar 2024 | 59,48 | 59,55 | 59,25 | 59,37 | 59,37 | 1.224 |
26 mar 2024 | 59,42 | 59,70 | 59,41 | 59,56 | 59,56 | 2.153 |
25 mar 2024 | 59,83 | 59,83 | 59,83 | 59,83 | 59,83 | - |
22 mar 2024 | 59,72 | 59,72 | 59,72 | 59,72 | 59,72 | - |
21 mar 2024 | 59,90 | 59,90 | 59,73 | 59,81 | 59,81 | 704 |
20 mar 2024 | 58,63 | 58,74 | 58,50 | 58,59 | 58,59 | 4.010 |
19 mar 2024 | 58,94 | 58,94 | 58,94 | 58,94 | 58,94 | 50 |
18 mar 2024 | 59,26 | 59,26 | 59,26 | 59,26 | 59,26 | - |
15 mar 2024 | 59,00 | 59,12 | 58,88 | 59,05 | 59,05 | 2.033 |
14 mar 2024 | 59,56 | 59,56 | 59,56 | 59,56 | 59,56 | - |
13 mar 2024 | 59,74 | 59,74 | 59,49 | 59,56 | 59,56 | 800 |
12 mar 2024 | 59,91 | 60,13 | 59,91 | 60,09 | 60,09 | 2.580 |
11 mar 2024 | 59,38 | 59,45 | 59,02 | 59,11 | 59,11 | 14.043 |
08 mar 2024 | 52,25 | 52,25 | 52,25 | 52,25 | 52,25 | - |
07 mar 2024 | 52,27 | 52,27 | 52,27 | 52,27 | 52,27 | - |
06 mar 2024 | 51,67 | 51,67 | 51,67 | 51,67 | 51,67 | - |
05 mar 2024 | 50,59 | 50,59 | 50,59 | 50,59 | 50,59 | 70 |
04 mar 2024 | 50,94 | 51,04 | 50,94 | 51,04 | 51,04 | 270 |
01 mar 2024 | 50,01 | 50,01 | 50,01 | 50,01 | 50,01 | - |
29 feb 2024 | 49,42 | 49,42 | 49,42 | 49,42 | 49,42 | - |
28 feb 2024 | 48,82 | 48,82 | 48,82 | 48,82 | 48,82 | - |
27 feb 2024 | 49,40 | 49,40 | 49,40 | 49,40 | 49,40 | - |
26 feb 2024 | 49,56 | 49,56 | 49,56 | 49,56 | 49,56 | 24 |
23 feb 2024 | 49,44 | 49,44 | 49,44 | 49,44 | 49,44 | 2 |
22 feb 2024 | 49,64 | 49,64 | 49,64 | 49,64 | 49,64 | - |
21 feb 2024 | 48,92 | 48,92 | 48,92 | 48,92 | 48,92 | - |
20 feb 2024 | 49,29 | 49,29 | 49,29 | 49,29 | 49,29 | 5 |
19 feb 2024 | 49,21 | 49,21 | 49,21 | 49,21 | 49,21 | - |
16 feb 2024 | 49,22 | 49,22 | 49,22 | 49,22 | 49,22 | - |
15 feb 2024 | 49,40 | 49,40 | 49,40 | 49,40 | 49,40 | - |
14 feb 2024 | 49,47 | 49,47 | 49,47 | 49,47 | 49,47 | - |
13 feb 2024 | 49,24 | 49,24 | 49,24 | 49,24 | 49,24 | - |
12 feb 2024 | 49,92 | 49,92 | 49,92 | 49,92 | 49,92 | - |
09 feb 2024 | 49,61 | 49,67 | 49,61 | 49,67 | 49,67 | 420 |
08 feb 2024 | 48,96 | 48,96 | 48,96 | 48,96 | 48,96 | 2.213 |
07 feb 2024 | 48,17 | 48,17 | 48,17 | 48,17 | 48,17 | - |
06 feb 2024 | 47,69 | 47,74 | 47,69 | 47,74 | 47,74 | 263 |
05 feb 2024 | 46,85 | 46,85 | 46,85 | 46,85 | 46,85 | 210 |
02 feb 2024 | 46,48 | 46,48 | 46,48 | 46,48 | 46,48 | - |
01 feb 2024 | 46,18 | 46,18 | 46,18 | 46,18 | 46,18 | - |
31 gen 2024 | 46,53 | 46,53 | 46,53 | 46,53 | 46,53 | - |
30 gen 2024 | 46,90 | 46,90 | 46,90 | 46,90 | 46,90 | - |
29 gen 2024 | 46,99 | 46,99 | 46,99 | 46,99 | 46,99 | - |
26 gen 2024 | 46,99 | 46,99 | 46,99 | 46,99 | 46,99 | - |
25 gen 2024 | 46,99 | 46,99 | 46,99 | 46,99 | 46,99 | - |
24 gen 2024 | 46,68 | 46,68 | 46,68 | 46,68 | 46,68 | - |
23 gen 2024 | 46,39 | 46,39 | 46,39 | 46,39 | 46,39 | - |
22 gen 2024 | 46,22 | 46,22 | 46,22 | 46,22 | 46,22 | - |
19 gen 2024 | 46,01 | 46,01 | 45,85 | 45,85 | 45,85 | 2.501 |
18 gen 2024 | 44,93 | 44,93 | 44,93 | 44,93 | 44,93 | - |
17 gen 2024 | 43,81 | 43,81 | 43,81 | 43,81 | 43,81 | - |
16 gen 2024 | 44,24 | 44,24 | 44,24 | 44,24 | 44,24 | - |
15 gen 2024 | 44,72 | 44,72 | 44,72 | 44,72 | 44,72 | - |
12 gen 2024 | 44,75 | 44,75 | 44,75 | 44,75 | 44,75 | - |
11 gen 2024 | 44,69 | 44,69 | 44,69 | 44,69 | 44,69 | - |
10 gen 2024 | 44,62 | 44,62 | 44,62 | 44,62 | 44,62 | - |
09 gen 2024 | 44,89 | 44,89 | 44,89 | 44,89 | 44,89 | - |
08 gen 2024 | 44,99 | 44,99 | 44,99 | 44,99 | 44,99 | 1 |
05 gen 2024 | 44,97 | 44,97 | 44,97 | 44,97 | 44,97 | - |
04 gen 2024 | 44,99 | 44,99 | 44,99 | 44,99 | 44,99 | - |
03 gen 2024 | 44,99 | 44,99 | 44,99 | 44,99 | 44,99 | - |
02 gen 2024 | 45,90 | 45,90 | 45,90 | 45,90 | 45,90 | - |
29 dic 2023 | 45,90 | 45,90 | 45,90 | 45,90 | 45,90 | - |
28 dic 2023 | 45,90 | 45,90 | 45,90 | 45,90 | 45,90 | - |
27 dic 2023 | 45,71 | 45,71 | 45,71 | 45,71 | 45,71 | - |
22 dic 2023 | 45,32 | 45,32 | 45,32 | 45,32 | 45,32 | - |
21 dic 2023 | 45,18 | 45,18 | 45,18 | 45,18 | 45,18 | - |
20 dic 2023 | 45,30 | 45,30 | 45,30 | 45,30 | 45,30 | - |
19 dic 2023 | 45,36 | 45,36 | 45,36 | 45,36 | 45,36 | - |
18 dic 2023 | 45,41 | 45,41 | 45,41 | 45,41 | 45,41 | - |
15 dic 2023 | 45,81 | 45,81 | 45,81 | 45,81 | 45,81 | 2.299 |
14 dic 2023 | 45,94 | 45,94 | 45,90 | 45,90 | 45,90 | 420 |
13 dic 2023 | 45,13 | 45,13 | 45,13 | 45,13 | 45,13 | - |
12 dic 2023 | 45,13 | 45,13 | 45,13 | 45,13 | 45,13 | - |
*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...