Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 69,90 | 69,90 | 69,90 | 69,90 | 69,90 | 12.532 |
30 apr 2024 | 69,55 | 69,92 | 69,30 | 69,70 | 69,70 | 447.647 |
29 apr 2024 | 68,43 | 69,70 | 68,88 | 69,13 | 69,13 | 191.408 |
26 apr 2024 | 70,95 | 71,34 | 68,70 | 69,36 | 69,36 | 1.703.230 |
25 apr 2024 | 71,61 | 71,62 | 69,18 | 69,92 | 69,92 | 161.760 |
24 apr 2024 | 71,05 | 71,56 | 71,02 | 71,39 | 71,39 | 135.584 |
23 apr 2024 | 70,99 | 71,44 | 70,38 | 71,07 | 71,07 | 97.976 |
22 apr 2024 | 69,70 | 70,94 | 69,86 | 70,57 | 70,57 | 855.532 |
19 apr 2024 | 69,12 | 70,42 | 68,14 | 68,99 | 68,99 | 895.912 |
18 apr 2024 | 68,51 | 70,08 | 68,86 | 69,54 | 69,54 | 110.812 |
17 apr 2024 | 67,50 | 69,22 | 67,72 | 68,79 | 68,79 | 81.983 |
16 apr 2024 | 67,83 | 68,92 | 67,28 | 67,62 | 67,62 | 71.810 |
15 apr 2024 | 68,88 | 69,30 | 68,26 | 68,95 | 68,95 | 188.146 |
12 apr 2024 | 68,41 | 69,94 | 68,46 | 69,46 | 69,46 | 152.967 |
11 apr 2024 | 68,98 | 69,22 | 68,00 | 68,48 | 68,48 | 277.707 |
10 apr 2024 | 69,60 | 70,04 | 68,38 | 69,00 | 69,00 | 166.388 |
09 apr 2024 | 69,76 | 69,92 | 69,20 | 69,60 | 69,60 | 142.330 |
08 apr 2024 | 69,23 | 70,08 | 68,88 | 69,71 | 69,71 | 66.942 |
05 apr 2024 | 68,41 | 69,34 | 68,44 | 68,76 | 68,76 | 181.273 |
04 apr 2024 | 69,64 | 69,98 | 69,02 | 69,50 | 69,50 | 189.322 |
03 apr 2024 | 69,49 | 69,82 | 69,26 | 69,55 | 69,55 | 296.412 |
02 apr 2024 | 69,21 | 69,84 | 68,86 | 69,17 | 69,17 | 705.663 |
28 mar 2024 | 69,49 | 69,92 | 69,20 | 69,41 | 69,41 | 141.721 |
27 mar 2024 | 69,37 | 69,80 | 68,60 | 69,52 | 69,52 | 96.279 |
26 mar 2024 | 68,00 | 69,28 | 68,34 | 68,85 | 68,85 | 356.009 |
25 mar 2024 | 68,34 | 68,80 | 67,84 | 68,57 | 68,57 | 122.343 |
22 mar 2024 | 69,00 | 69,02 | 68,26 | 68,52 | 68,52 | 581.560 |
21 mar 2024 | 68,90 | 69,26 | 68,16 | 68,48 | 68,48 | 135.763 |
20 mar 2024 | 68,00 | 68,84 | 67,58 | 68,03 | 68,03 | 154.158 |
19 mar 2024 | 68,49 | 68,92 | 68,14 | 68,63 | 68,63 | 119.219 |
18 mar 2024 | 68,94 | 69,46 | 68,06 | 68,56 | 68,56 | 407.978 |
15 mar 2024 | 68,49 | 69,54 | 67,76 | 69,22 | 69,22 | 439.200 |
14 mar 2024 | 68,06 | 68,86 | 67,80 | 68,18 | 68,18 | 220.130 |
13 mar 2024 | 68,32 | 69,04 | 67,53 | 68,45 | 68,45 | 338.928 |
12 mar 2024 | 67,79 | 68,68 | 67,16 | 67,90 | 67,90 | 187.333 |
11 mar 2024 | 67,50 | 67,98 | 67,22 | 67,58 | 67,58 | 249.216 |
08 mar 2024 | 67,46 | 68,26 | 67,16 | 67,80 | 67,80 | 244.312 |
07 mar 2024 | 67,61 | 68,30 | 67,30 | 67,78 | 67,78 | 1.065.666 |
06 mar 2024 | 66,83 | 68,42 | 67,10 | 67,97 | 67,97 | 251.337 |
05 mar 2024 | 66,91 | 67,70 | 66,46 | 67,54 | 67,54 | 565.523 |
04 mar 2024 | 65,88 | 66,60 | 65,74 | 66,28 | 66,28 | 301.183 |
01 mar 2024 | 64,80 | 66,30 | 64,50 | 65,92 | 65,92 | 578.035 |
29 feb 2024 | 65,96 | 66,04 | 64,89 | 64,91 | 64,91 | 241.855 |
28 feb 2024 | 64,67 | 66,20 | 64,80 | 65,45 | 65,45 | 863.241 |
27 feb 2024 | 63,87 | 65,10 | 63,60 | 64,52 | 64,52 | 321.015 |
26 feb 2024 | 63,93 | 64,48 | 63,58 | 64,03 | 64,03 | 473.680 |
23 feb 2024 | 63,42 | 64,16 | 63,38 | 64,07 | 64,07 | 287.365 |
22 feb 2024 | 63,22 | 63,84 | 63,14 | 63,36 | 63,36 | 137.962 |
21 feb 2024 | 62,03 | 62,66 | 61,66 | 62,48 | 62,48 | 376.652 |
20 feb 2024 | 62,70 | 63,28 | 61,88 | 62,12 | 62,12 | 415.834 |
19 feb 2024 | 62,91 | 63,48 | 62,48 | 62,90 | 62,90 | 101.751 |
16 feb 2024 | 63,15 | 63,84 | 62,56 | 63,51 | 63,51 | 211.716 |
15 feb 2024 | 62,40 | 63,40 | 62,12 | 62,80 | 62,80 | 179.435 |
14 feb 2024 | 62,21 | 63,56 | 62,62 | 63,19 | 63,19 | 669.297 |
13 feb 2024 | 62,99 | 63,58 | 62,40 | 62,70 | 62,70 | 240.094 |
12 feb 2024 | 60,88 | 63,06 | 60,90 | 62,64 | 62,64 | 286.727 |
09 feb 2024 | 60,41 | 60,78 | 59,60 | 60,51 | 60,51 | 143.871 |
08 feb 2024 | 57,49 | 60,82 | 57,02 | 60,17 | 60,17 | 884.041 |
07 feb 2024 | 58,01 | 58,42 | 56,02 | 56,58 | 56,58 | 1.630.789 |
06 feb 2024 | 59,20 | 59,44 | 58,38 | 58,41 | 58,41 | 186.664 |
05 feb 2024 | 59,65 | 59,98 | 58,86 | 58,99 | 58,99 | 246.848 |
02 feb 2024 | 59,20 | 60,24 | 58,84 | 59,40 | 59,40 | 146.473 |
01 feb 2024 | 59,26 | 59,92 | 59,12 | 59,48 | 59,48 | 60.442 |
31 gen 2024 | 60,59 | 61,14 | 60,24 | 60,59 | 60,59 | 139.109 |
30 gen 2024 | 59,69 | 60,86 | 59,92 | 60,62 | 60,62 | 247.180 |
29 gen 2024 | 60,71 | 61,10 | 59,86 | 60,31 | 60,31 | 87.593 |
26 gen 2024 | 59,75 | 60,86 | 59,82 | 60,21 | 60,21 | 427.582 |
25 gen 2024 | 60,45 | 60,48 | 59,82 | 60,09 | 60,09 | 228.787 |
24 gen 2024 | 60,36 | 60,60 | 59,78 | 60,38 | 60,38 | 589.663 |
23 gen 2024 | 59,69 | 60,46 | 59,34 | 59,90 | 59,90 | 473.659 |
22 gen 2024 | 60,20 | 60,52 | 59,32 | 59,78 | 59,78 | 130.795 |
19 gen 2024 | 58,64 | 60,56 | 57,86 | 59,74 | 59,74 | 451.400 |
18 gen 2024 | 57,60 | 58,46 | 57,64 | 58,21 | 58,21 | 340.732 |
17 gen 2024 | 57,51 | 57,74 | 56,96 | 57,69 | 57,69 | 326.036 |
16 gen 2024 | 58,19 | 59,14 | 57,64 | 57,93 | 57,93 | 380.313 |
15 gen 2024 | 58,37 | 59,04 | 58,19 | 58,80 | 58,80 | 72.205 |
12 gen 2024 | 58,89 | 59,50 | 58,44 | 58,59 | 58,59 | 96.609 |
11 gen 2024 | 60,00 | 60,12 | 58,73 | 59,14 | 59,14 | 356.268 |
10 gen 2024 | 60,10 | 60,56 | 59,82 | 60,06 | 60,06 | 180.199 |
09 gen 2024 | 60,10 | 60,54 | 59,88 | 60,44 | 60,44 | 1.439.315 |
08 gen 2024 | 60,59 | 61,06 | 60,22 | 60,55 | 60,55 | 66.943 |
05 gen 2024 | 61,49 | 61,26 | 60,56 | 60,85 | 60,85 | 209.950 |
04 gen 2024 | 59,89 | 61,28 | 59,68 | 61,12 | 61,12 | 132.436 |
03 gen 2024 | 60,67 | 61,42 | 59,98 | 61,23 | 61,23 | 649.445 |
02 gen 2024 | 58,99 | 60,49 | 58,36 | 60,47 | 60,47 | 254.878 |
29 dic 2023 | 58,44 | 58,96 | 58,08 | 58,34 | 58,34 | 135.206 |
28 dic 2023 | 58,81 | 58,84 | 58,46 | 58,58 | 58,58 | 143.354 |
27 dic 2023 | 58,37 | 58,74 | 57,64 | 58,16 | 58,16 | 47.094 |
22 dic 2023 | 57,82 | 58,26 | 57,68 | 57,85 | 57,85 | 104.531 |
21 dic 2023 | 57,64 | 57,90 | 57,00 | 57,86 | 57,86 | 651.553 |
20 dic 2023 | 57,60 | 58,08 | 56,88 | 57,89 | 57,89 | 709.948 |
19 dic 2023 | 57,64 | 58,00 | 56,98 | 57,63 | 57,63 | 1.457.537 |
18 dic 2023 | 58,97 | 58,90 | 57,53 | 57,54 | 57,54 | 282.552 |
15 dic 2023 | 58,50 | 58,74 | 58,04 | 58,59 | 58,59 | 294.349 |
14 dic 2023 | 56,49 | 58,74 | 55,50 | 58,46 | 58,46 | 347.653 |
13 dic 2023 | 55,89 | 56,62 | 55,52 | 56,14 | 56,14 | 94.425 |
12 dic 2023 | 57,00 | 57,08 | 55,94 | 56,11 | 56,11 | 88.741 |
11 dic 2023 | 57,18 | 57,08 | 56,52 | 56,72 | 56,72 | 104.310 |
08 dic 2023 | 55,97 | 57,17 | 55,56 | 57,06 | 57,06 | 264.111 |
07 dic 2023 | 54,99 | 56,38 | 54,74 | 56,06 | 56,06 | 127.691 |
*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...