Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mag 2024 | 56,00 | 56,17 | 55,74 | 56,17 | 56,17 | 447 |
24 mag 2024 | 56,19 | 56,19 | 56,19 | 56,19 | 56,19 | - |
23 mag 2024 | 57,14 | 57,45 | 57,14 | 57,45 | 57,45 | 27 |
22 mag 2024 | 56,30 | 56,30 | 56,26 | 56,26 | 56,26 | 17 |
21 mag 2024 | 56,61 | 56,61 | 55,50 | 56,19 | 56,19 | 350 |
20 mag 2024 | 56,55 | 56,55 | 56,55 | 56,55 | 56,55 | - |
17 mag 2024 | 56,17 | 56,76 | 56,17 | 56,76 | 56,76 | 64 |
16 mag 2024 | 55,56 | 55,56 | 55,56 | 55,56 | 55,56 | - |
15 mag 2024 | 55,49 | 55,93 | 55,49 | 55,93 | 55,93 | 43 |
14 mag 2024 | 55,04 | 55,79 | 55,04 | 55,79 | 55,79 | 226 |
13 mag 2024 | 53,86 | 54,58 | 53,86 | 54,58 | 54,58 | 91 |
10 mag 2024 | 53,86 | 55,00 | 53,86 | 55,00 | 55,00 | 525 |
09 mag 2024 | 55,08 | 55,08 | 55,08 | 55,08 | 55,08 | - |
08 mag 2024 | 55,11 | 55,16 | 55,11 | 55,16 | 55,16 | 150 |
07 mag 2024 | 54,74 | 55,16 | 54,41 | 55,16 | 55,16 | 214 |
06 mag 2024 | 54,98 | 55,05 | 54,66 | 54,96 | 54,96 | 1.261 |
03 mag 2024 | 55,11 | 56,68 | 55,00 | 55,00 | 55,00 | 889 |
02 mag 2024 | 58,96 | 59,99 | 58,96 | 59,99 | 59,99 | 530 |
30 apr 2024 | 59,85 | 60,33 | 59,85 | 60,33 | 60,33 | 1 |
29 apr 2024 | 60,10 | 60,10 | 59,58 | 59,60 | 59,60 | 552 |
26 apr 2024 | 60,23 | 60,23 | 59,67 | 59,67 | 59,67 | 150 |
25 apr 2024 | 60,21 | 60,40 | 60,21 | 60,40 | 60,40 | 150 |
24 apr 2024 | 60,97 | 60,97 | 60,54 | 60,94 | 60,94 | 2.144 |
23 apr 2024 | 59,50 | 60,36 | 59,50 | 60,36 | 60,36 | 150 |
22 apr 2024 | 59,47 | 59,47 | 59,46 | 59,46 | 59,46 | 7 |
19 apr 2024 | 59,35 | 59,89 | 58,90 | 59,89 | 59,89 | 340 |
18 apr 2024 | 60,61 | 60,65 | 59,88 | 60,00 | 60,00 | 121 |
17 apr 2024 | 60,60 | 60,72 | 60,57 | 60,72 | 60,72 | 65 |
16 apr 2024 | 60,71 | 60,71 | 60,71 | 60,71 | 60,71 | - |
15 apr 2024 | 62,21 | 62,76 | 62,21 | 62,76 | 62,76 | 100 |
12 apr 2024 | 63,46 | 64,46 | 63,46 | 63,96 | 63,96 | 2.034 |
11 apr 2024 | 63,71 | 63,71 | 63,53 | 63,53 | 63,53 | 115 |
10 apr 2024 | 62,71 | 62,71 | 62,71 | 62,71 | 62,71 | - |
09 apr 2024 | 62,81 | 62,81 | 62,70 | 62,70 | 62,70 | 170 |
08 apr 2024 | 65,20 | 65,27 | 65,20 | 65,27 | 65,27 | 300 |
05 apr 2024 | 63,86 | 64,70 | 63,86 | 64,68 | 64,68 | 319 |
04 apr 2024 | 65,72 | 66,44 | 65,72 | 66,03 | 66,03 | 220 |
03 apr 2024 | 63,36 | 65,01 | 63,36 | 65,01 | 65,01 | 38 |
02 apr 2024 | 62,80 | 62,80 | 61,78 | 61,96 | 61,96 | 848 |
28 mar 2024 | 61,80 | 62,18 | 61,80 | 62,18 | 62,18 | 250 |
27 mar 2024 | 62,06 | 62,51 | 61,47 | 61,86 | 61,86 | 1.855 |
26 mar 2024 | 62,59 | 62,59 | 61,97 | 62,32 | 62,32 | 65 |
25 mar 2024 | 63,10 | 63,14 | 62,59 | 62,59 | 62,59 | 272 |
22 mar 2024 | 63,18 | 63,18 | 62,42 | 62,42 | 62,42 | 300 |
21 mar 2024 | 62,67 | 63,11 | 62,67 | 63,11 | 63,11 | 170 |
20 mar 2024 | 62,21 | 62,48 | 62,21 | 62,48 | 62,48 | 2 |
19 mar 2024 | 61,90 | 62,05 | 61,22 | 62,05 | 62,05 | 460 |
18 mar 2024 | 61,40 | 61,58 | 61,40 | 61,43 | 61,43 | 530 |
15 mar 2024 | 62,13 | 62,29 | 61,42 | 61,42 | 61,42 | 373 |
14 mar 2024 | 64,14 | 64,14 | 63,42 | 63,42 | 63,42 | 100 |
13 mar 2024 | 65,59 | 65,65 | 65,59 | 65,65 | 65,65 | 19 |
12 mar 2024 | 65,46 | 66,00 | 65,08 | 65,08 | 65,08 | 463 |
11 mar 2024 | 65,03 | 65,03 | 64,53 | 64,72 | 64,72 | 745 |
08 mar 2024 | 66,39 | 67,03 | 66,22 | 66,22 | 66,22 | 147 |
07 mar 2024 | 64,79 | 66,88 | 64,79 | 66,88 | 66,88 | 275 |
06 mar 2024 | 65,57 | 66,18 | 65,09 | 65,09 | 65,09 | 66 |
05 mar 2024 | 65,26 | 65,27 | 64,70 | 64,70 | 64,70 | 326 |
04 mar 2024 | 64,78 | 65,81 | 64,78 | 65,81 | 65,81 | 362 |
01 mar 2024 | 63,35 | 64,80 | 63,35 | 64,80 | 64,80 | 335 |
29 feb 2024 | 63,71 | 64,60 | 63,71 | 64,60 | 64,60 | 20 |
28 feb 2024 | 64,77 | 64,77 | 63,62 | 63,62 | 63,62 | 204 |
27 feb 2024 | 62,71 | 64,71 | 62,71 | 64,17 | 64,17 | 586 |
26 feb 2024 | 62,22 | 63,54 | 62,21 | 63,54 | 63,54 | 430 |
23 feb 2024 | 61,59 | 62,36 | 61,59 | 62,35 | 62,35 | 47 |
22 feb 2024 | 61,20 | 61,81 | 61,05 | 61,81 | 61,81 | 506 |
21 feb 2024 | 59,89 | 60,10 | 57,91 | 60,10 | 60,10 | 1.213 |
20 feb 2024 | 63,31 | 63,31 | 62,00 | 62,04 | 62,04 | 712 |
19 feb 2024 | 62,93 | 62,93 | 62,93 | 62,93 | 62,93 | - |
16 feb 2024 | 65,11 | 65,51 | 63,62 | 63,72 | 63,72 | 410 |
15 feb 2024 | 65,93 | 66,92 | 65,00 | 65,45 | 65,45 | 727 |
14 feb 2024 | 64,56 | 66,37 | 64,31 | 65,60 | 65,60 | 426 |
13 feb 2024 | 65,27 | 65,27 | 64,25 | 64,25 | 64,25 | 100 |
12 feb 2024 | 65,11 | 65,18 | 64,84 | 65,18 | 65,18 | 260 |
09 feb 2024 | 63,01 | 65,60 | 62,76 | 65,57 | 65,57 | 4.480 |
08 feb 2024 | 64,97 | 65,20 | 64,30 | 64,63 | 64,63 | 581 |
07 feb 2024 | 68,51 | 69,39 | 62,74 | 62,74 | 62,74 | 2.582 |
06 feb 2024 | 61,20 | 62,84 | 61,20 | 62,84 | 62,84 | 221 |
05 feb 2024 | 61,00 | 61,84 | 60,64 | 60,79 | 60,79 | 618 |
02 feb 2024 | 61,11 | 61,51 | 61,11 | 61,47 | 61,47 | 752 |
01 feb 2024 | 59,20 | 61,15 | 59,20 | 61,15 | 61,15 | 4 |
31 gen 2024 | 60,72 | 60,72 | 59,11 | 59,47 | 59,47 | 983 |
30 gen 2024 | 61,17 | 61,29 | 60,80 | 60,80 | 60,80 | 345 |
29 gen 2024 | 60,80 | 61,24 | 60,80 | 61,24 | 61,24 | 1.260 |
26 gen 2024 | 59,66 | 59,66 | 59,66 | 59,66 | 59,66 | - |
25 gen 2024 | 60,51 | 61,39 | 60,51 | 60,71 | 60,71 | 650 |
24 gen 2024 | 59,40 | 60,98 | 59,40 | 60,82 | 60,82 | 275 |
23 gen 2024 | 57,26 | 57,39 | 57,26 | 57,39 | 57,39 | 131 |
22 gen 2024 | 56,29 | 57,01 | 55,81 | 57,01 | 57,01 | 375 |
19 gen 2024 | 56,45 | 57,09 | 55,57 | 55,57 | 55,57 | 275 |
18 gen 2024 | 55,55 | 56,10 | 55,55 | 56,10 | 56,10 | 245 |
17 gen 2024 | 56,35 | 56,35 | 55,69 | 56,28 | 56,28 | 1.864 |
16 gen 2024 | 55,51 | 56,03 | 55,51 | 56,03 | 56,03 | 126 |
15 gen 2024 | 57,06 | 57,06 | 57,06 | 57,06 | 57,06 | - |
12 gen 2024 | 56,47 | 57,06 | 56,47 | 57,06 | 57,06 | 201 |
11 gen 2024 | 55,85 | 56,30 | 55,85 | 56,30 | 56,30 | 326 |
10 gen 2024 | 54,24 | 54,24 | 54,24 | 54,24 | 54,24 | - |
09 gen 2024 | 55,56 | 55,56 | 55,56 | 55,56 | 55,56 | - |
08 gen 2024 | 53,07 | 54,83 | 53,07 | 54,83 | 54,83 | 270 |
05 gen 2024 | 53,16 | 53,73 | 53,16 | 53,37 | 53,37 | 1.058 |
04 gen 2024 | 52,81 | 53,40 | 52,81 | 53,05 | 53,05 | 253 |
*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...