Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 57,84 | 58,08 | 56,74 | 56,74 | 56,74 | - |
29 apr 2024 | 57,42 | 58,20 | 57,28 | 57,88 | 57,88 | 170 |
26 apr 2024 | 57,74 | 57,96 | 56,62 | 57,58 | 57,58 | 300 |
25 apr 2024 | 54,66 | 56,86 | 54,64 | 56,60 | 56,60 | - |
24 apr 2024 | 57,26 | 57,26 | 56,70 | 57,02 | 57,02 | - |
23 apr 2024 | 55,76 | 57,06 | 55,74 | 56,94 | 56,94 | 25 |
22 apr 2024 | 54,66 | 56,78 | 54,66 | 55,96 | 55,96 | - |
19 apr 2024 | 55,02 | 55,84 | 54,78 | 55,06 | 55,06 | 430 |
18 apr 2024 | 56,94 | 56,94 | 55,66 | 55,68 | 55,68 | 25 |
17 apr 2024 | 58,22 | 58,42 | 56,86 | 56,86 | 56,86 | 200 |
16 apr 2024 | 57,06 | 58,68 | 56,70 | 58,68 | 58,68 | 285 |
15 apr 2024 | 59,30 | 59,70 | 57,40 | 57,40 | 57,40 | 65 |
12 apr 2024 | 60,36 | 60,36 | 59,04 | 59,38 | 59,38 | 59 |
11 apr 2024 | 60,68 | 61,30 | 59,70 | 59,70 | 59,70 | 145 |
10 apr 2024 | 59,10 | 60,88 | 59,10 | 60,88 | 60,88 | - |
09 apr 2024 | 60,34 | 60,34 | 59,08 | 59,32 | 59,32 | - |
08 apr 2024 | 60,54 | 60,68 | 60,24 | 60,68 | 60,68 | 240 |
05 apr 2024 | 58,72 | 60,90 | 58,72 | 60,66 | 60,66 | 250 |
04 apr 2024 | 58,16 | 60,52 | 58,16 | 58,76 | 58,76 | 31 |
03 apr 2024 | 56,18 | 58,50 | 56,18 | 58,24 | 58,24 | 123 |
02 apr 2024 | 57,70 | 57,70 | 55,88 | 56,60 | 56,60 | 145 |
28 mar 2024 | 57,20 | 57,66 | 56,98 | 57,06 | 57,06 | 100 |
27 mar 2024 | 58,46 | 59,24 | 56,40 | 56,98 | 56,98 | 50 |
26 mar 2024 | 58,80 | 59,24 | 58,46 | 58,46 | 58,46 | - |
25 mar 2024 | 59,30 | 60,52 | 58,62 | 58,62 | 58,62 | 295 |
22 mar 2024 | 57,74 | 59,50 | 57,68 | 59,50 | 59,50 | 20 |
21 mar 2024 | 57,52 | 57,96 | 56,86 | 57,32 | 57,32 | 130 |
20 mar 2024 | 57,06 | 57,48 | 56,72 | 57,22 | 57,22 | 15 |
19 mar 2024 | 59,22 | 59,22 | 56,80 | 57,12 | 57,12 | 32 |
18 mar 2024 | 58,46 | 59,38 | 57,74 | 59,38 | 59,38 | 690 |
15 mar 2024 | 58,24 | 58,84 | 57,62 | 57,62 | 57,62 | 70 |
14 mar 2024 | 59,06 | 59,06 | 57,94 | 58,38 | 58,38 | 20 |
13 mar 2024 | 58,68 | 59,24 | 57,92 | 58,90 | 58,90 | 22 |
12 mar 2024 | 58,28 | 58,62 | 58,12 | 58,16 | 58,16 | 105 |
11 mar 2024 | 59,80 | 60,18 | 57,86 | 58,04 | 58,04 | 1.038 |
08 mar 2024 | 59,14 | 60,68 | 59,14 | 60,16 | 60,16 | 553 |
07 mar 2024 | 58,50 | 59,48 | 58,34 | 59,48 | 59,48 | 125 |
06 mar 2024 | 58,22 | 59,28 | 58,22 | 59,04 | 59,04 | 40 |
05 mar 2024 | 59,72 | 59,72 | 57,46 | 58,24 | 58,24 | - |
04 mar 2024 | 60,06 | 60,88 | 59,68 | 60,36 | 60,36 | 407 |
01 mar 2024 | 59,64 | 60,08 | 58,94 | 59,48 | 59,48 | 372 |
29 feb 2024 | 56,34 | 58,80 | 56,34 | 58,28 | 58,28 | 500 |
28 feb 2024 | 53,52 | 54,40 | 53,52 | 54,40 | 54,40 | 50 |
27 feb 2024 | 53,84 | 54,80 | 53,50 | 53,50 | 53,50 | 175 |
26 feb 2024 | 55,40 | 55,40 | 54,00 | 54,20 | 54,20 | 360 |
23 feb 2024 | 53,54 | 54,88 | 53,54 | 54,26 | 54,26 | 100 |
22 feb 2024 | 52,82 | 54,26 | 52,82 | 53,80 | 53,80 | 90 |
21 feb 2024 | 51,48 | 51,48 | 50,00 | 50,30 | 50,30 | 140 |
20 feb 2024 | 53,78 | 53,78 | 51,72 | 51,72 | 51,72 | 88 |
19 feb 2024 | 54,32 | 54,48 | 53,52 | 53,56 | 53,56 | 202 |
16 feb 2024 | 55,42 | 55,42 | 54,18 | 54,18 | 54,18 | 20 |
15 feb 2024 | 53,62 | 54,84 | 53,10 | 54,84 | 54,84 | 406 |
14 feb 2024 | 51,60 | 53,62 | 51,60 | 53,62 | 53,62 | - |
13 feb 2024 | 52,50 | 52,50 | 50,68 | 51,68 | 51,68 | 330 |
12 feb 2024 | 54,70 | 54,70 | 52,66 | 52,66 | 52,66 | 1.127 |
09 feb 2024 | 54,08 | 54,36 | 53,84 | 53,84 | 53,84 | - |
08 feb 2024 | 52,62 | 54,48 | 52,62 | 54,20 | 54,20 | 36 |
07 feb 2024 | 52,42 | 53,56 | 52,42 | 53,22 | 53,22 | 270 |
06 feb 2024 | 53,20 | 53,94 | 52,34 | 52,42 | 52,42 | 387 |
05 feb 2024 | 53,84 | 54,26 | 52,96 | 53,28 | 53,28 | 663 |
02 feb 2024 | 52,68 | 53,78 | 52,58 | 53,56 | 53,56 | 253 |
01 feb 2024 | 52,48 | 53,16 | 51,88 | 52,46 | 52,46 | 320 |
31 gen 2024 | 52,00 | 52,00 | 51,12 | 51,92 | 51,92 | 97 |
30 gen 2024 | 52,94 | 52,94 | 51,64 | 52,02 | 52,02 | 1.918 |
29 gen 2024 | 51,42 | 52,38 | 50,78 | 52,38 | 52,38 | 821 |
26 gen 2024 | 49,97 | 51,08 | 49,97 | 50,74 | 50,74 | 484 |
25 gen 2024 | 51,88 | 52,54 | 50,64 | 50,74 | 50,74 | 227 |
24 gen 2024 | 51,76 | 52,66 | 51,72 | 51,92 | 51,92 | 338 |
23 gen 2024 | 51,10 | 51,78 | 50,92 | 51,72 | 51,72 | 222 |
22 gen 2024 | 50,14 | 51,42 | 50,14 | 51,42 | 51,42 | 80 |
19 gen 2024 | 49,15 | 50,56 | 49,14 | 50,46 | 50,46 | 1.100 |
18 gen 2024 | 48,16 | 49,40 | 48,16 | 49,19 | 49,19 | 274 |
17 gen 2024 | 45,64 | 48,35 | 45,64 | 48,35 | 48,35 | 252 |
16 gen 2024 | 45,52 | 46,48 | 45,52 | 46,40 | 46,40 | - |
15 gen 2024 | 45,75 | 46,01 | 45,48 | 45,66 | 45,66 | 100 |
12 gen 2024 | 44,45 | 45,84 | 44,40 | 45,84 | 45,84 | - |
11 gen 2024 | 44,33 | 44,74 | 44,17 | 44,74 | 44,74 | - |
10 gen 2024 | 42,71 | 44,35 | 42,70 | 44,35 | 44,35 | - |
09 gen 2024 | 42,54 | 44,07 | 42,54 | 43,00 | 43,00 | 100 |
08 gen 2024 | 41,59 | 42,74 | 41,59 | 42,74 | 42,74 | - |
05 gen 2024 | 40,81 | 41,90 | 40,81 | 41,90 | 41,90 | - |
04 gen 2024 | 40,92 | 41,49 | 40,80 | 41,04 | 41,04 | 379 |
03 gen 2024 | 41,56 | 41,98 | 41,08 | 41,08 | 41,08 | 125 |
02 gen 2024 | 42,97 | 42,97 | 41,47 | 41,85 | 41,85 | 12 |
29 dic 2023 | 42,83 | 43,36 | 42,83 | 43,36 | 43,36 | 33 |
28 dic 2023 | 42,31 | 43,05 | 42,31 | 43,05 | 43,05 | - |
27 dic 2023 | 42,58 | 42,58 | 42,33 | 42,47 | 42,47 | 50 |
22 dic 2023 | 42,00 | 42,99 | 41,60 | 42,85 | 42,85 | 657 |
21 dic 2023 | 42,26 | 42,55 | 42,26 | 42,41 | 42,41 | - |
20 dic 2023 | 42,68 | 42,99 | 42,35 | 42,35 | 42,35 | - |
19 dic 2023 | 42,74 | 42,93 | 42,74 | 42,76 | 42,76 | - |
18 dic 2023 | 42,24 | 43,11 | 41,61 | 43,11 | 43,11 | 45 |
15 dic 2023 | 42,10 | 42,82 | 42,10 | 42,47 | 42,47 | - |
14 dic 2023 | 42,77 | 42,77 | 41,44 | 42,22 | 42,22 | 210 |
13 dic 2023 | 42,40 | 42,95 | 42,40 | 42,84 | 42,84 | 210 |
12 dic 2023 | 42,83 | 43,15 | 42,54 | 42,54 | 42,54 | 45 |
11 dic 2023 | 42,54 | 43,04 | 42,54 | 43,04 | 43,04 | - |
08 dic 2023 | 41,56 | 42,65 | 41,56 | 42,65 | 42,65 | 100 |
07 dic 2023 | 41,29 | 41,64 | 41,13 | 41,64 | 41,64 | 33 |
06 dic 2023 | 41,41 | 41,68 | 41,41 | 41,53 | 41,53 | - |
*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...