Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 103,00 | 106,00 | 103,00 | 105,40 | 105,40 | 63.811 |
30 mag 2024 | 101,20 | 105,90 | 100,40 | 103,50 | 103,50 | 51.505 |
29 mag 2024 | 102,50 | 105,30 | 102,10 | 102,60 | 102,60 | 53.962 |
28 mag 2024 | 101,50 | 102,20 | 99,90 | 102,20 | 102,20 | 39.352 |
27 mag 2024 | 98,65 | 101,10 | 98,50 | 101,00 | 101,00 | 28.819 |
24 mag 2024 | 97,90 | 99,50 | 97,35 | 98,60 | 98,60 | 37.677 |
23 mag 2024 | 98,00 | 101,00 | 97,55 | 99,35 | 99,35 | 43.621 |
22 mag 2024 | 101,10 | 101,10 | 98,55 | 98,65 | 98,65 | 50.160 |
21 mag 2024 | 103,10 | 103,20 | 99,85 | 101,60 | 101,60 | 50.221 |
20 mag 2024 | 103,10 | 103,70 | 102,10 | 102,80 | 102,80 | 34.474 |
17 mag 2024 | 100,80 | 102,30 | 98,70 | 101,30 | 101,30 | 62.658 |
16 mag 2024 | 100,20 | 102,40 | 93,80 | 100,70 | 100,70 | 164.879 |
15 mag 2024 | 107,10 | 108,00 | 100,20 | 101,10 | 101,10 | 172.545 |
14 mag 2024 | 102,50 | 106,60 | 102,00 | 106,60 | 106,60 | 115.482 |
13 mag 2024 | 101,80 | 105,80 | 101,10 | 102,10 | 102,10 | 152.450 |
10 mag 2024 | 98,10 | 101,90 | 98,10 | 101,90 | 101,90 | 132.919 |
09 mag 2024 | 94,85 | 97,15 | 94,00 | 96,80 | 96,80 | 52.681 |
08 mag 2024 | 93,40 | 94,85 | 93,40 | 94,55 | 94,55 | 20.637 |
07 mag 2024 | 94,65 | 94,90 | 92,65 | 93,80 | 93,80 | 44.370 |
06 mag 2024 | 93,60 | 95,10 | 93,05 | 94,50 | 94,50 | 51.967 |
03 mag 2024 | 92,35 | 93,20 | 90,65 | 92,65 | 92,65 | 35.828 |
02 mag 2024 | 90,85 | 92,50 | 90,45 | 91,95 | 91,95 | 53.250 |
30 apr 2024 | 92,55 | 93,95 | 91,35 | 91,35 | 91,35 | 133.706 |
29 apr 2024 | 89,85 | 93,50 | 87,30 | 93,50 | 93,50 | 183.247 |
26 apr 2024 | 80,70 | 89,90 | 80,60 | 88,25 | 88,25 | 347.135 |
25 apr 2024 | 76,70 | 80,35 | 76,50 | 79,30 | 79,30 | 125.651 |
24 apr 2024 | 76,10 | 76,60 | 74,90 | 76,15 | 76,15 | 32.813 |
23 apr 2024 | 74,50 | 75,50 | 73,85 | 75,30 | 75,30 | 44.311 |
22 apr 2024 | 77,10 | 77,75 | 75,35 | 75,35 | 75,35 | 65.274 |
19 apr 2024 | 76,25 | 76,45 | 74,15 | 76,10 | 76,10 | 60.303 |
18 apr 2024 | 75,85 | 77,05 | 74,90 | 76,65 | 76,65 | 64.304 |
17 apr 2024 | 74,60 | 76,00 | 74,15 | 75,60 | 75,60 | 49.791 |
16 apr 2024 | 71,10 | 74,90 | 70,50 | 73,80 | 73,80 | 85.540 |
15 apr 2024 | 73,70 | 74,80 | 72,35 | 72,65 | 72,65 | 51.560 |
12 apr 2024 | 72,40 | 74,25 | 71,75 | 72,10 | 72,10 | 53.038 |
11 apr 2024 | 73,80 | 74,40 | 71,00 | 71,40 | 71,40 | 70.572 |
10 apr 2024 | 75,50 | 75,60 | 72,55 | 73,25 | 73,25 | 50.403 |
09 apr 2024 | 75,50 | 76,20 | 74,00 | 74,75 | 74,75 | 68.458 |
08 apr 2024 | 73,75 | 75,25 | 73,00 | 75,25 | 75,25 | 69.190 |
05 apr 2024 | 74,00 | 74,75 | 72,30 | 73,15 | 73,15 | 46.198 |
04 apr 2024 | 73,20 | 75,80 | 73,00 | 75,00 | 75,00 | 102.150 |
03 apr 2024 | 72,85 | 73,30 | 71,45 | 73,10 | 73,10 | 55.538 |
02 apr 2024 | 71,30 | 72,85 | 71,30 | 72,70 | 72,70 | 56.415 |
28 mar 2024 | 70,00 | 70,75 | 68,85 | 70,45 | 70,45 | 36.168 |
27 mar 2024 | 70,80 | 70,80 | 68,65 | 69,70 | 69,70 | 55.385 |
26 mar 2024 | 72,25 | 72,30 | 70,90 | 70,90 | 70,90 | 42.068 |
25 mar 2024 | 71,15 | 72,50 | 70,55 | 71,75 | 71,75 | 61.506 |
22 mar 2024 | 70,00 | 71,80 | 69,50 | 70,90 | 70,90 | 50.519 |
21 mar 2024 | 71,00 | 73,25 | 70,05 | 71,00 | 71,00 | 131.357 |
20 mar 2024 | 63,65 | 68,85 | 63,40 | 68,85 | 68,85 | 109.565 |
19 mar 2024 | 66,85 | 67,10 | 63,85 | 64,15 | 64,15 | 58.683 |
18 mar 2024 | 66,40 | 68,35 | 66,40 | 66,85 | 66,85 | 42.137 |
15 mar 2024 | 67,95 | 68,10 | 65,80 | 66,15 | 66,15 | 72.876 |
14 mar 2024 | 67,55 | 68,20 | 67,45 | 67,90 | 67,90 | 48.099 |
13 mar 2024 | 67,35 | 67,75 | 66,00 | 67,40 | 67,40 | 46.712 |
12 mar 2024 | 65,70 | 67,35 | 65,60 | 67,00 | 67,00 | 66.046 |
11 mar 2024 | 65,00 | 65,25 | 63,85 | 65,15 | 65,15 | 61.753 |
08 mar 2024 | 67,20 | 67,55 | 65,95 | 66,20 | 66,20 | 42.333 |
07 mar 2024 | 64,05 | 67,45 | 64,05 | 66,80 | 66,80 | 86.893 |
06 mar 2024 | 66,00 | 66,40 | 62,95 | 64,45 | 64,45 | 78.322 |
05 mar 2024 | 63,50 | 66,45 | 62,55 | 65,80 | 65,80 | 74.034 |
04 mar 2024 | 63,60 | 65,55 | 63,15 | 64,50 | 64,50 | 68.089 |
01 mar 2024 | 63,00 | 64,05 | 62,25 | 63,95 | 63,95 | 26.501 |
29 feb 2024 | 62,80 | 63,45 | 62,05 | 62,45 | 62,45 | 40.750 |
28 feb 2024 | 64,10 | 64,20 | 61,90 | 62,65 | 62,65 | 56.804 |
27 feb 2024 | 63,80 | 65,25 | 63,70 | 64,35 | 64,35 | 59.906 |
26 feb 2024 | 61,50 | 63,60 | 59,45 | 63,40 | 63,40 | 84.005 |
23 feb 2024 | 61,05 | 62,90 | 60,75 | 61,25 | 61,25 | 44.945 |
22 feb 2024 | 58,95 | 62,85 | 58,50 | 60,70 | 60,70 | 109.605 |
21 feb 2024 | 60,10 | 60,95 | 58,90 | 60,00 | 60,00 | 48.009 |
20 feb 2024 | 62,85 | 62,85 | 59,70 | 59,70 | 59,70 | 88.760 |
19 feb 2024 | 65,05 | 65,05 | 62,65 | 63,10 | 63,10 | 45.643 |
16 feb 2024 | 65,60 | 66,65 | 65,10 | 65,25 | 65,25 | 54.118 |
15 feb 2024 | 63,30 | 64,50 | 63,25 | 64,15 | 64,15 | 22.474 |
14 feb 2024 | 63,00 | 63,60 | 62,20 | 63,30 | 63,30 | 23.435 |
13 feb 2024 | 63,60 | 64,20 | 62,70 | 63,20 | 63,20 | 25.356 |
12 feb 2024 | 62,75 | 64,80 | 62,55 | 64,25 | 64,25 | 38.478 |
09 feb 2024 | 63,00 | 63,30 | 62,05 | 62,30 | 62,30 | 24.835 |
08 feb 2024 | 62,80 | 64,10 | 62,80 | 63,05 | 63,05 | 34.606 |
07 feb 2024 | 63,60 | 63,60 | 62,30 | 62,30 | 62,30 | 26.485 |
06 feb 2024 | 62,25 | 63,75 | 61,35 | 63,05 | 63,05 | 38.782 |
05 feb 2024 | 62,00 | 62,90 | 60,95 | 61,45 | 61,45 | 31.134 |
02 feb 2024 | 63,50 | 63,70 | 62,20 | 62,20 | 62,20 | 22.426 |
01 feb 2024 | 63,70 | 63,95 | 63,05 | 63,30 | 63,30 | 22.931 |
31 gen 2024 | 63,95 | 64,65 | 63,75 | 64,20 | 64,20 | 16.915 |
30 gen 2024 | 65,40 | 65,70 | 63,75 | 63,85 | 63,85 | 28.831 |
29 gen 2024 | 65,00 | 65,25 | 64,35 | 64,95 | 64,95 | 26.479 |
26 gen 2024 | 64,95 | 65,60 | 64,35 | 64,85 | 64,85 | 23.269 |
25 gen 2024 | 65,45 | 65,80 | 64,50 | 64,95 | 64,95 | 34.211 |
24 gen 2024 | 64,60 | 65,75 | 63,90 | 65,05 | 65,05 | 60.478 |
23 gen 2024 | 61,30 | 63,30 | 61,05 | 62,35 | 62,35 | 61.347 |
22 gen 2024 | 62,40 | 62,70 | 60,50 | 60,50 | 60,50 | 55.730 |
19 gen 2024 | 63,50 | 63,75 | 61,65 | 61,95 | 61,95 | 54.640 |
18 gen 2024 | 62,15 | 63,10 | 61,55 | 62,90 | 62,90 | 25.243 |
17 gen 2024 | 61,00 | 62,20 | 60,35 | 61,75 | 61,75 | 43.856 |
16 gen 2024 | 62,20 | 63,00 | 61,60 | 62,35 | 62,35 | 38.464 |
15 gen 2024 | 63,15 | 63,35 | 62,80 | 62,85 | 62,85 | 33.793 |
12 gen 2024 | 64,60 | 65,10 | 64,20 | 64,35 | 64,35 | 25.798 |
11 gen 2024 | 65,30 | 65,60 | 63,60 | 63,60 | 63,60 | 37.921 |
10 gen 2024 | 65,00 | 65,35 | 64,20 | 64,20 | 64,20 | 35.776 |
*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...