Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 72,20 | 74,31 | 71,77 | 73,40 | 73,40 | 12.000 |
16 mag 2024 | 69,10 | 72,32 | 69,05 | 71,15 | 71,15 | 13.476 |
15 mag 2024 | 66,85 | 68,88 | 66,60 | 68,10 | 68,10 | 9.440 |
14 mag 2024 | 63,65 | 69,64 | 63,06 | 67,35 | 67,35 | 46.525 |
13 mag 2024 | 65,00 | 64,89 | 63,60 | 63,75 | 63,75 | 7.288 |
10 mag 2024 | 66,35 | 67,24 | 64,50 | 66,35 | 66,35 | 8.573 |
09 mag 2024 | 66,65 | 67,00 | 65,89 | 66,75 | 66,75 | 5.000 |
08 mag 2024 | 64,90 | 65,69 | 63,19 | 64,90 | 64,90 | 12.053 |
07 mag 2024 | 65,80 | 66,22 | 64,70 | 65,60 | 65,60 | 4.798 |
03 mag 2024 | 64,50 | 66,82 | 64,39 | 65,40 | 65,40 | 12.345 |
02 mag 2024 | 63,05 | 64,00 | 63,13 | 62,95 | 62,95 | 6.427 |
01 mag 2024 | 62,45 | 62,89 | 61,52 | 61,90 | 61,90 | 7.952 |
30 apr 2024 | 64,60 | 64,14 | 62,67 | 63,15 | 63,15 | 3.025 |
29 apr 2024 | 63,45 | 64,33 | 62,03 | 63,45 | 63,45 | 5.039 |
26 apr 2024 | 64,00 | 63,79 | 62,11 | 62,75 | 62,75 | 11.157 |
25 apr 2024 | 62,55 | 63,22 | 61,35 | 62,35 | 62,35 | 28.399 |
24 apr 2024 | 63,25 | 64,52 | 62,28 | 63,35 | 63,35 | 30.784 |
23 apr 2024 | 60,80 | 62,59 | 60,29 | 62,05 | 62,05 | 27.381 |
22 apr 2024 | 55,75 | 61,76 | 57,73 | 57,90 | 57,90 | 40.264 |
19 apr 2024 | 55,75 | 56,73 | 54,98 | 56,40 | 56,40 | 11.244 |
18 apr 2024 | 56,50 | 58,13 | 55,63 | 57,90 | 57,90 | 85.016 |
17 apr 2024 | 55,65 | 57,00 | 54,88 | 55,65 | 55,65 | 61.933 |
16 apr 2024 | 51,85 | 57,23 | 51,51 | 56,60 | 56,60 | 66.900 |
15 apr 2024 | 52,90 | 53,63 | 52,46 | 53,10 | 53,10 | 10.654 |
12 apr 2024 | 55,35 | 55,30 | 53,73 | 54,55 | 54,55 | 3.859 |
11 apr 2024 | 56,40 | 56,68 | 55,37 | 56,00 | 56,00 | 26.312 |
10 apr 2024 | 57,40 | 58,40 | 56,17 | 57,50 | 57,50 | 6.566 |
09 apr 2024 | 56,30 | 57,31 | 56,20 | 57,10 | 57,10 | 27.057 |
08 apr 2024 | 55,15 | 56,54 | 55,26 | 56,10 | 56,10 | 16.644 |
05 apr 2024 | 53,20 | 55,28 | 53,41 | 54,85 | 54,85 | 29.692 |
04 apr 2024 | 53,80 | 56,09 | 54,20 | 55,25 | 55,25 | 14.603 |
03 apr 2024 | 54,45 | 55,06 | 52,76 | 54,35 | 54,35 | 18.310 |
02 apr 2024 | 54,05 | 54,21 | 52,82 | 53,70 | 53,70 | 6.895 |
28 mar 2024 | 53,40 | 54,53 | 52,41 | 53,60 | 53,60 | 6.156 |
27 mar 2024 | 55,55 | 55,59 | 53,11 | 53,10 | 53,10 | 16.075 |
26 mar 2024 | 55,05 | 56,73 | 54,85 | 56,30 | 56,30 | 38.335 |
25 mar 2024 | 54,95 | 55,77 | 54,14 | 54,65 | 54,65 | 11.542 |
22 mar 2024 | 55,45 | 55,21 | 54,17 | 54,95 | 54,95 | 25.036 |
21 mar 2024 | 56,90 | 57,31 | 54,61 | 55,15 | 55,15 | 15.212 |
20 mar 2024 | 56,10 | 56,39 | 55,08 | 55,15 | 55,15 | 4.223 |
19 mar 2024 | 57,40 | 56,61 | 54,21 | 55,55 | 55,55 | 27.713 |
18 mar 2024 | 58,45 | 59,39 | 57,32 | 58,35 | 58,35 | 13.982 |
15 mar 2024 | 59,65 | 60,03 | 58,08 | 58,45 | 58,45 | 9.906 |
14 mar 2024 | 61,20 | 63,19 | 60,12 | 60,10 | 60,10 | 20.071 |
13 mar 2024 | 58,45 | 61,39 | 58,04 | 59,25 | 59,25 | 18.827 |
12 mar 2024 | 58,85 | 59,36 | 57,58 | 58,85 | 58,85 | 6.885 |
11 mar 2024 | 58,05 | 59,36 | 57,48 | 58,25 | 58,25 | 29.405 |
08 mar 2024 | 58,65 | 60,03 | 57,53 | 58,75 | 58,75 | 14.071 |
07 mar 2024 | 59,15 | 59,64 | 58,13 | 58,25 | 58,25 | 41.570 |
06 mar 2024 | 57,20 | 59,60 | 57,04 | 58,35 | 58,35 | 27.164 |
05 mar 2024 | 53,20 | 55,86 | 53,53 | 54,15 | 54,15 | 32.458 |
04 mar 2024 | 52,40 | 59,00 | 49,75 | 50,45 | 50,45 | 147.133 |
01 mar 2024 | 48,60 | 51,42 | 48,86 | 50,45 | 50,45 | 22.810 |
29 feb 2024 | 48,80 | 49,49 | 48,14 | 49,08 | 49,08 | 71.744 |
28 feb 2024 | 46,80 | 49,37 | 46,01 | 49,20 | 49,20 | 50.038 |
27 feb 2024 | 45,58 | 47,93 | 45,55 | 47,42 | 47,42 | 31.525 |
26 feb 2024 | 44,90 | 45,49 | 44,67 | 45,17 | 45,17 | 9.737 |
23 feb 2024 | 44,70 | 45,61 | 43,28 | 44,80 | 44,80 | 40.274 |
22 feb 2024 | 45,72 | 45,19 | 43,73 | 43,83 | 43,83 | 11.924 |
21 feb 2024 | 44,50 | 44,59 | 43,79 | 44,15 | 44,15 | 31.889 |
20 feb 2024 | 45,83 | 45,94 | 44,36 | 44,95 | 44,95 | 21.458 |
19 feb 2024 | 45,22 | 45,22 | 45,22 | 45,22 | 45,22 | - |
16 feb 2024 | 44,80 | 46,05 | 44,24 | 45,22 | 45,22 | 29.254 |
15 feb 2024 | 43,58 | 44,31 | 43,09 | 44,20 | 44,20 | 16.312 |
14 feb 2024 | 41,72 | 42,72 | 41,80 | 42,00 | 42,00 | 4.835 |
13 feb 2024 | 43,92 | 42,86 | 41,60 | 42,70 | 42,70 | 8.416 |
12 feb 2024 | 43,47 | 44,64 | 43,56 | 44,15 | 44,15 | 15.552 |
09 feb 2024 | 43,08 | 43,66 | 42,70 | 42,85 | 42,85 | 4.327 |
08 feb 2024 | 43,42 | 43,83 | 42,74 | 43,38 | 43,38 | 10.976 |
07 feb 2024 | 41,88 | 43,77 | 42,15 | 43,42 | 43,42 | 21.703 |
06 feb 2024 | 42,45 | 42,50 | 41,10 | 41,72 | 41,72 | 10.175 |
05 feb 2024 | 41,22 | 42,13 | 41,09 | 41,63 | 41,63 | 8.705 |
02 feb 2024 | 41,28 | 42,53 | 40,60 | 42,05 | 42,05 | 20.514 |
01 feb 2024 | 38,90 | 40,50 | 38,31 | 39,33 | 39,33 | 16.578 |
31 gen 2024 | 39,33 | 39,05 | 38,13 | 38,75 | 38,75 | 11.418 |
30 gen 2024 | 40,75 | 40,80 | 38,98 | 40,15 | 40,15 | 59.869 |
29 gen 2024 | 39,78 | 39,86 | 39,16 | 39,33 | 39,33 | 11.258 |
26 gen 2024 | 39,33 | 40,32 | 38,85 | 39,92 | 39,92 | 14.573 |
25 gen 2024 | 39,72 | 40,09 | 39,27 | 39,47 | 39,47 | 7.361 |
24 gen 2024 | 39,03 | 40,17 | 39,20 | 39,63 | 39,63 | 18.760 |
23 gen 2024 | 37,53 | 39,75 | 37,73 | 39,22 | 39,22 | 29.843 |
22 gen 2024 | 36,15 | 37,46 | 35,71 | 37,22 | 37,22 | 41.157 |
19 gen 2024 | 35,88 | 36,25 | 34,88 | 35,83 | 35,83 | 15.716 |
18 gen 2024 | 34,95 | 35,60 | 34,50 | 35,13 | 35,13 | 19.452 |
17 gen 2024 | 35,17 | 35,07 | 34,35 | 34,45 | 34,45 | 67.572 |
16 gen 2024 | 35,38 | 36,24 | 34,94 | 35,72 | 35,72 | 23.373 |
15 gen 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | - |
12 gen 2024 | 37,38 | 37,40 | 35,80 | 36,25 | 36,25 | 52.358 |
11 gen 2024 | 38,75 | 39,03 | 37,15 | 37,58 | 37,58 | 30.187 |
10 gen 2024 | 37,42 | 38,63 | 37,63 | 38,20 | 38,20 | 10.591 |
09 gen 2024 | 38,40 | 38,38 | 37,70 | 38,35 | 38,35 | 6.515 |
08 gen 2024 | 37,63 | 38,85 | 37,48 | 38,15 | 38,15 | 10.448 |
05 gen 2024 | 37,42 | 38,60 | 37,45 | 38,30 | 38,30 | 15.581 |
04 gen 2024 | 38,50 | 38,54 | 37,90 | 38,30 | 38,30 | 18.213 |
03 gen 2024 | 38,05 | 39,23 | 37,66 | 38,60 | 38,60 | 37.263 |
02 gen 2024 | 40,80 | 40,17 | 38,62 | 38,95 | 38,95 | 41.250 |
29 dic 2023 | 40,65 | 41,87 | 40,41 | 40,50 | 40,50 | 33.442 |
28 dic 2023 | 40,70 | 40,97 | 39,57 | 40,65 | 40,65 | 36.447 |
27 dic 2023 | 39,13 | 41,42 | 39,73 | 40,15 | 40,15 | 65.546 |
22 dic 2023 | 37,58 | 39,50 | 37,50 | 37,63 | 37,63 | 54.520 |
*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...