Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 62,20 | 62,79 | 60,35 | 60,81 | 60,81 | 4.326 |
02 mag 2024 | 62,80 | 62,80 | 61,60 | 62,56 | 62,56 | 5.169 |
30 apr 2024 | 62,90 | 67,60 | 60,00 | 63,77 | 63,77 | 16.010 |
29 apr 2024 | 61,50 | 62,90 | 61,50 | 62,55 | 62,55 | 3.652 |
26 apr 2024 | 60,12 | 61,88 | 59,70 | 61,84 | 61,84 | 1.801 |
25 apr 2024 | 59,60 | 60,18 | 58,93 | 59,80 | 59,80 | 3.714 |
24 apr 2024 | 60,41 | 60,58 | 60,08 | 60,44 | 60,44 | 2.572 |
23 apr 2024 | 59,39 | 60,09 | 59,07 | 60,05 | 60,05 | 1.832 |
22 apr 2024 | 58,12 | 59,48 | 58,12 | 59,36 | 59,36 | 4.585 |
19 apr 2024 | 57,60 | 58,42 | 57,50 | 58,07 | 58,07 | 1.458 |
18 apr 2024 | 59,58 | 59,70 | 58,53 | 58,53 | 58,53 | 4.058 |
17 apr 2024 | 59,75 | 60,21 | 58,93 | 59,33 | 59,33 | 4.456 |
16 apr 2024 | 59,00 | 60,29 | 57,00 | 59,96 | 59,96 | 8.137 |
15 apr 2024 | 60,80 | 61,40 | 59,56 | 59,56 | 59,56 | 4.899 |
12 apr 2024 | 61,50 | 62,02 | 60,46 | 60,46 | 60,46 | 3.863 |
11 apr 2024 | 61,46 | 61,74 | 60,51 | 60,65 | 60,65 | 2.013 |
10 apr 2024 | 61,86 | 61,86 | 60,11 | 61,09 | 61,09 | 4.709 |
09 apr 2024 | 61,25 | 61,84 | 61,01 | 61,60 | 61,60 | 2.900 |
08 apr 2024 | 60,40 | 61,42 | 60,00 | 61,15 | 61,15 | 4.700 |
05 apr 2024 | 59,55 | 60,07 | 59,25 | 60,01 | 60,01 | 3.320 |
04 apr 2024 | 60,30 | 60,77 | 59,36 | 59,48 | 59,48 | 2.169 |
03 apr 2024 | 58,80 | 60,29 | 58,80 | 60,16 | 60,16 | 5.735 |
02 apr 2024 | 61,20 | 61,20 | 59,41 | 60,07 | 60,07 | 7.241 |
28 mar 2024 | 60,50 | 62,63 | 60,50 | 62,13 | 62,13 | 3.877 |
27 mar 2024 | 61,00 | 62,60 | 61,00 | 61,55 | 61,55 | 4.986 |
26 mar 2024 | 61,00 | 62,43 | 60,89 | 62,00 | 62,00 | 4.005 |
25 mar 2024 | 59,80 | 61,27 | 59,50 | 60,87 | 60,87 | 6.640 |
22 mar 2024 | 61,06 | 62,01 | 60,00 | 60,00 | 60,00 | 5.653 |
21 mar 2024 | 59,57 | 61,56 | 59,57 | 60,87 | 60,87 | 11.226 |
20 mar 2024 | 57,91 | 59,83 | 57,81 | 59,60 | 59,60 | 3.403 |
19 mar 2024 | 58,77 | 59,04 | 57,90 | 57,97 | 57,97 | 5.449 |
18 mar 2024 | 57,88 | 59,32 | 57,75 | 59,12 | 59,12 | 6.952 |
15 mar 2024 | 58,10 | 58,50 | 57,58 | 57,75 | 57,75 | 3.332 |
14 mar 2024 | 57,34 | 58,50 | 57,26 | 57,45 | 57,45 | 3.405 |
13 mar 2024 | 54,91 | 57,70 | 54,70 | 56,96 | 56,96 | 5.072 |
12 mar 2024 | 55,38 | 55,38 | 54,61 | 55,24 | 55,24 | 3.061 |
11 mar 2024 | 53,70 | 55,05 | 53,66 | 55,00 | 55,00 | 4.394 |
08 mar 2024 | 53,60 | 54,40 | 53,30 | 54,19 | 54,19 | 5.996 |
07 mar 2024 | 52,70 | 54,72 | 52,70 | 53,49 | 53,49 | 2.107 |
06 mar 2024 | 53,79 | 54,03 | 53,30 | 53,34 | 53,34 | 6.922 |
05 mar 2024 | 55,16 | 56,00 | 53,43 | 53,43 | 53,43 | 5.394 |
04 mar 2024 | 55,10 | 56,10 | 54,31 | 55,09 | 55,09 | 5.707 |
01 mar 2024 | 56,10 | 56,67 | 55,63 | 56,40 | 56,40 | 2.402 |
29 feb 2024 | 55,40 | 56,90 | 55,35 | 55,77 | 55,77 | 3.620 |
28 feb 2024 | 55,10 | 56,00 | 55,00 | 55,54 | 55,54 | 7.141 |
27 feb 2024 | 54,59 | 55,50 | 54,30 | 55,50 | 55,50 | 4.516 |
26 feb 2024 | 54,50 | 55,21 | 54,02 | 54,77 | 54,77 | 4.311 |
23 feb 2024 | 53,89 | 54,84 | 53,81 | 54,74 | 54,74 | 4.767 |
22 feb 2024 | 54,11 | 54,14 | 53,09 | 54,14 | 54,14 | 4.912 |
21 feb 2024 | 53,81 | 54,51 | 52,91 | 52,91 | 52,91 | 8.471 |
20 feb 2024 | 54,42 | 54,61 | 53,75 | 54,13 | 54,13 | 5.785 |
19 feb 2024 | 54,86 | 55,04 | 54,19 | 54,45 | 54,45 | 2.676 |
16 feb 2024 | 55,60 | 55,64 | 54,50 | 54,99 | 54,99 | 4.137 |
15 feb 2024 | 55,00 | 55,65 | 54,40 | 55,58 | 55,58 | 7.968 |
14 feb 2024 | 54,55 | 54,91 | 53,82 | 54,84 | 54,84 | 5.182 |
13 feb 2024 | 56,00 | 56,00 | 54,00 | 54,31 | 54,31 | 6.732 |
12 feb 2024 | 54,90 | 56,12 | 54,30 | 56,12 | 56,12 | 12.097 |
09 feb 2024 | 52,00 | 54,90 | 52,00 | 54,78 | 54,78 | 10.342 |
08 feb 2024 | 54,22 | 54,22 | 51,94 | 51,94 | 51,94 | 29.492 |
07 feb 2024 | 59,70 | 59,89 | 58,53 | 58,80 | 58,80 | 12.266 |
06 feb 2024 | 57,79 | 59,12 | 57,28 | 59,02 | 59,02 | 11.851 |
05 feb 2024 | 57,51 | 58,16 | 57,34 | 57,50 | 57,50 | 4.209 |
02 feb 2024 | 57,47 | 58,06 | 56,72 | 58,06 | 58,06 | 4.561 |
01 feb 2024 | 57,24 | 57,53 | 56,27 | 56,83 | 56,83 | 5.981 |
31 gen 2024 | 58,80 | 58,80 | 57,00 | 57,00 | 57,00 | 4.717 |
30 gen 2024 | 59,00 | 59,33 | 57,36 | 58,83 | 58,83 | 7.615 |
29 gen 2024 | 57,80 | 58,74 | 56,30 | 58,74 | 58,74 | 7.487 |
26 gen 2024 | 55,50 | 57,24 | 55,07 | 56,97 | 56,97 | 8.316 |
25 gen 2024 | 58,00 | 59,30 | 54,50 | 55,90 | 55,90 | 20.069 |
24 gen 2024 | 60,11 | 60,67 | 57,95 | 58,02 | 58,02 | 11.767 |
23 gen 2024 | 59,28 | 60,40 | 59,00 | 59,78 | 59,78 | 13.538 |
22 gen 2024 | 62,00 | 63,00 | 58,38 | 58,43 | 58,43 | 22.660 |
19 gen 2024 | 57,80 | 60,71 | 57,46 | 60,45 | 60,45 | 8.567 |
18 gen 2024 | 55,40 | 57,39 | 55,12 | 57,39 | 57,39 | 6.092 |
17 gen 2024 | 53,30 | 54,64 | 52,10 | 54,64 | 54,64 | 5.613 |
16 gen 2024 | 55,19 | 55,27 | 53,65 | 53,65 | 53,65 | 3.512 |
15 gen 2024 | 56,00 | 56,00 | 55,12 | 55,23 | 55,23 | 2.338 |
12 gen 2024 | 55,90 | 56,10 | 55,20 | 55,51 | 55,51 | 2.506 |
11 gen 2024 | 55,86 | 55,94 | 55,00 | 55,72 | 55,72 | 700 |
10 gen 2024 | 56,20 | 56,20 | 55,20 | 55,95 | 55,95 | 5.018 |
09 gen 2024 | 55,00 | 56,64 | 55,00 | 55,71 | 55,71 | 7.337 |
08 gen 2024 | 55,15 | 56,11 | 54,84 | 56,11 | 56,11 | 5.057 |
05 gen 2024 | 53,45 | 54,80 | 52,68 | 54,47 | 54,47 | 4.690 |
04 gen 2024 | 52,85 | 53,66 | 52,80 | 53,35 | 53,35 | 10.556 |
03 gen 2024 | 56,41 | 56,41 | 53,65 | 53,65 | 53,65 | 6.640 |
02 gen 2024 | 56,50 | 56,58 | 55,30 | 55,94 | 55,94 | 5.357 |
29 dic 2023 | 57,19 | 57,47 | 56,76 | 57,01 | 57,01 | 2.238 |
28 dic 2023 | 56,66 | 57,34 | 56,21 | 57,04 | 57,04 | 3.478 |
27 dic 2023 | 56,50 | 57,24 | 55,94 | 56,16 | 56,16 | 8.278 |
22 dic 2023 | 56,55 | 56,73 | 56,01 | 56,22 | 56,22 | 7.229 |
21 dic 2023 | 56,75 | 57,18 | 56,20 | 56,31 | 56,31 | 4.624 |
20 dic 2023 | 57,90 | 58,24 | 56,70 | 56,70 | 56,70 | 6.119 |
19 dic 2023 | 56,12 | 57,50 | 56,03 | 57,50 | 57,50 | 4.910 |
18 dic 2023 | 56,55 | 56,65 | 55,88 | 56,48 | 56,48 | 8.325 |
15 dic 2023 | 56,55 | 57,72 | 55,99 | 56,02 | 56,02 | 5.328 |
14 dic 2023 | 57,98 | 58,06 | 55,85 | 56,30 | 56,30 | 19.033 |
13 dic 2023 | 54,84 | 55,90 | 54,18 | 55,90 | 55,90 | 9.347 |
12 dic 2023 | 54,98 | 55,13 | 53,99 | 54,44 | 54,44 | 9.045 |
11 dic 2023 | 54,53 | 55,40 | 54,52 | 54,91 | 54,91 | 9.628 |
08 dic 2023 | 54,69 | 55,38 | 53,70 | 54,87 | 54,87 | 8.390 |
*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...