Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 70,66 | 70,66 | 68,50 | 68,22 | 68,22 | 250 |
09 mag 2024 | 68,59 | 70,27 | 68,59 | 70,22 | 70,22 | 45 |
08 mag 2024 | 68,83 | 68,83 | 68,83 | 68,67 | 68,67 | 50 |
07 mag 2024 | 68,90 | 68,90 | 68,10 | 67,65 | 67,65 | 321 |
06 mag 2024 | 69,37 | 70,30 | 69,37 | 70,11 | 70,11 | 1.485 |
03 mag 2024 | 69,32 | 70,11 | 69,32 | 68,42 | 68,42 | 700 |
02 mag 2024 | 65,51 | 69,50 | 65,51 | 69,55 | 69,55 | 264 |
30 apr 2024 | 64,70 | 64,70 | 64,70 | 65,53 | 65,53 | 25 |
29 apr 2024 | 62,64 | 62,64 | 62,64 | 62,80 | 62,80 | 5 |
26 apr 2024 | 64,60 | 64,60 | 64,60 | 64,06 | 64,06 | 6 |
25 apr 2024 | 63,89 | 64,40 | 63,32 | 65,25 | 65,25 | 2.437 |
24 apr 2024 | 63,15 | 63,15 | 61,93 | 63,73 | 63,73 | 284 |
23 apr 2024 | 63,15 | 63,50 | 62,56 | 63,15 | 63,15 | 102 |
22 apr 2024 | 64,66 | 64,66 | 63,90 | 63,23 | 63,23 | 149 |
19 apr 2024 | 67,32 | 67,32 | 66,50 | 65,23 | 65,23 | 233 |
18 apr 2024 | 65,45 | 67,78 | 65,45 | 68,48 | 68,48 | 1.146 |
17 apr 2024 | 69,50 | 69,50 | 66,50 | 66,92 | 66,92 | 206 |
16 apr 2024 | 68,00 | 71,06 | 68,00 | 70,70 | 70,70 | 1.978 |
15 apr 2024 | 67,01 | 67,01 | 67,01 | 67,48 | 67,48 | 10 |
12 apr 2024 | 67,53 | 68,21 | 66,46 | 68,21 | 68,21 | 483 |
11 apr 2024 | 63,16 | 65,00 | 63,16 | 65,21 | 65,21 | 1.237 |
10 apr 2024 | 60,53 | 60,53 | 60,53 | 60,53 | 60,53 | - |
09 apr 2024 | 60,53 | 60,53 | 60,53 | 60,53 | 60,53 | - |
08 apr 2024 | 58,23 | 59,85 | 57,67 | 60,53 | 60,53 | 366 |
05 apr 2024 | 56,06 | 56,43 | 56,06 | 57,79 | 57,79 | 169 |
04 apr 2024 | 55,34 | 55,34 | 55,34 | 55,72 | 55,72 | 18 |
03 apr 2024 | 56,00 | 56,00 | 54,67 | 55,16 | 55,16 | 149 |
02 apr 2024 | 58,80 | 58,80 | 56,13 | 56,29 | 56,29 | 132 |
28 mar 2024 | 58,95 | 58,95 | 58,95 | 58,98 | 58,98 | 15 |
27 mar 2024 | 59,25 | 59,25 | 59,25 | 59,34 | 59,34 | 600 |
26 mar 2024 | 62,12 | 62,12 | 59,48 | 59,84 | 59,84 | 312 |
25 mar 2024 | 60,44 | 62,12 | 60,44 | 61,74 | 61,74 | 244 |
22 mar 2024 | 58,56 | 58,56 | 58,56 | 58,71 | 58,71 | 20 |
21 mar 2024 | 56,75 | 57,20 | 56,40 | 56,36 | 56,36 | 314 |
20 mar 2024 | 57,96 | 57,96 | 57,96 | 57,96 | 57,96 | - |
19 mar 2024 | 59,01 | 59,01 | 57,00 | 57,96 | 57,96 | 1.197 |
18 mar 2024 | 58,84 | 59,05 | 58,84 | 58,02 | 58,02 | 26 |
15 mar 2024 | 59,99 | 59,99 | 55,54 | 56,41 | 56,41 | 408 |
14 mar 2024 | 53,51 | 54,20 | 53,51 | 55,30 | 55,30 | 55 |
13 mar 2024 | 53,71 | 53,71 | 53,71 | 53,71 | 53,71 | - |
12 mar 2024 | 52,73 | 53,55 | 52,73 | 53,71 | 53,71 | 310 |
11 mar 2024 | 53,69 | 53,74 | 53,02 | 53,40 | 53,40 | 238 |
08 mar 2024 | 56,72 | 56,72 | 55,00 | 55,39 | 55,39 | 306 |
07 mar 2024 | 56,65 | 56,65 | 56,65 | 56,36 | 56,36 | 183 |
06 mar 2024 | 56,05 | 59,43 | 56,05 | 56,58 | 56,58 | 518 |
05 mar 2024 | 57,24 | 58,08 | 57,24 | 57,19 | 57,19 | 249 |
04 mar 2024 | 51,97 | 51,99 | 50,96 | 54,18 | 54,18 | 991 |
01 mar 2024 | 52,37 | 53,79 | 52,37 | 53,66 | 53,66 | 185 |
29 feb 2024 | 54,04 | 54,57 | 53,90 | 53,43 | 53,43 | 205 |
28 feb 2024 | 53,00 | 55,62 | 52,75 | 54,42 | 54,42 | 1.061 |
27 feb 2024 | 50,66 | 52,85 | 50,66 | 53,02 | 53,02 | 31 |
26 feb 2024 | 49,25 | 51,00 | 49,25 | 50,85 | 50,85 | 1.382 |
23 feb 2024 | 49,54 | 49,58 | 48,60 | 49,68 | 49,68 | 1.403 |
22 feb 2024 | 50,57 | 50,57 | 49,71 | 49,82 | 49,82 | 419 |
21 feb 2024 | 50,95 | 51,61 | 50,85 | 51,78 | 51,78 | 133 |
20 feb 2024 | 50,77 | 51,34 | 50,40 | 51,41 | 51,41 | 420 |
19 feb 2024 | 53,05 | 53,05 | 50,60 | 50,66 | 50,66 | 970 |
16 feb 2024 | 54,16 | 54,17 | 53,56 | 54,15 | 54,15 | 124 |
15 feb 2024 | 54,20 | 55,88 | 54,20 | 55,18 | 55,18 | 61 |
14 feb 2024 | 52,67 | 54,07 | 52,67 | 53,61 | 53,61 | 582 |
13 feb 2024 | 54,44 | 54,44 | 53,00 | 53,32 | 53,32 | 564 |
12 feb 2024 | 54,95 | 55,72 | 53,86 | 53,85 | 53,85 | 607 |
09 feb 2024 | 56,17 | 58,50 | 55,25 | 55,11 | 55,11 | 1.519 |
08 feb 2024 | 58,90 | 59,49 | 57,93 | 57,52 | 57,52 | 924 |
07 feb 2024 | 60,35 | 60,35 | 60,35 | 60,35 | 60,35 | - |
06 feb 2024 | 58,65 | 60,08 | 58,65 | 60,35 | 60,35 | 311 |
05 feb 2024 | 60,43 | 60,85 | 58,97 | 58,63 | 58,63 | 634 |
02 feb 2024 | 59,67 | 60,36 | 59,60 | 60,39 | 60,39 | 237 |
01 feb 2024 | 59,32 | 59,98 | 59,32 | 59,03 | 59,03 | 129 |
31 gen 2024 | 60,46 | 60,46 | 60,46 | 60,46 | 60,46 | - |
30 gen 2024 | 58,50 | 58,50 | 58,50 | 60,46 | 60,46 | 43 |
29 gen 2024 | 59,84 | 59,90 | 59,84 | 58,54 | 58,54 | 37 |
26 gen 2024 | 59,53 | 60,66 | 59,53 | 60,02 | 60,02 | 362 |
25 gen 2024 | 60,88 | 60,88 | 59,90 | 59,18 | 59,18 | 66 |
24 gen 2024 | 61,66 | 62,34 | 61,32 | 61,48 | 61,48 | 353 |
23 gen 2024 | 59,35 | 61,18 | 58,92 | 59,56 | 59,56 | 168 |
22 gen 2024 | 59,07 | 59,07 | 57,75 | 59,60 | 59,60 | 283 |
19 gen 2024 | 59,95 | 60,42 | 59,75 | 59,97 | 59,97 | 238 |
18 gen 2024 | 59,93 | 59,93 | 59,60 | 59,89 | 59,89 | 199 |
17 gen 2024 | 62,27 | 62,27 | 59,59 | 59,76 | 59,76 | 394 |
16 gen 2024 | 63,05 | 63,05 | 61,99 | 61,91 | 61,91 | 236 |
15 gen 2024 | 62,17 | 63,66 | 62,17 | 63,43 | 63,43 | 167 |
12 gen 2024 | 64,00 | 65,25 | 61,76 | 62,16 | 62,16 | 1.269 |
11 gen 2024 | 65,68 | 65,68 | 64,00 | 64,13 | 64,13 | 96 |
10 gen 2024 | 67,00 | 67,00 | 66,00 | 65,59 | 65,59 | 34 |
09 gen 2024 | 68,00 | 68,30 | 67,70 | 69,71 | 69,71 | 121 |
08 gen 2024 | 72,07 | 72,07 | 72,07 | 72,07 | 72,07 | - |
05 gen 2024 | 72,25 | 72,25 | 72,16 | 72,07 | 72,07 | 72 |
04 gen 2024 | 72,27 | 72,27 | 72,27 | 71,33 | 71,33 | 5 |
03 gen 2024 | 73,34 | 73,34 | 73,34 | 73,32 | 73,32 | 3 |
02 gen 2024 | 73,15 | 73,46 | 71,50 | 72,36 | 72,36 | 288 |
29 dic 2023 | 75,76 | 75,76 | 75,76 | 75,76 | 75,76 | - |
28 dic 2023 | 74,97 | 75,20 | 74,97 | 75,76 | 75,76 | 43 |
27 dic 2023 | 76,26 | 76,26 | 76,26 | 75,15 | 75,15 | 5 |
22 dic 2023 | 75,14 | 75,14 | 74,63 | 74,68 | 74,68 | 203 |
21 dic 2023 | 72,71 | 73,96 | 72,71 | 73,53 | 73,53 | 201 |
20 dic 2023 | 68,63 | 71,42 | 68,63 | 71,20 | 71,20 | 246 |
19 dic 2023 | 67,21 | 67,21 | 66,30 | 67,83 | 67,83 | 220 |
18 dic 2023 | 65,50 | 68,00 | 65,50 | 67,79 | 67,79 | 25 |
15 dic 2023 | 66,00 | 66,42 | 65,58 | 65,80 | 65,80 | 309 |
*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...