Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 63,25 | 64,52 | 62,01 | 63,28 | 63,28 | 30.785 |
23 apr 2024 | 60,80 | 62,59 | 59,43 | 62,15 | 62,15 | 27.381 |
22 apr 2024 | 55,75 | 61,76 | 57,73 | 59,96 | 59,96 | 40.265 |
19 apr 2024 | 55,75 | 56,93 | 54,50 | 55,32 | 55,32 | 11.245 |
18 apr 2024 | 56,50 | 58,13 | 55,63 | 56,17 | 56,17 | 85.016 |
17 apr 2024 | 55,65 | 57,00 | 54,88 | 56,00 | 56,00 | 61.934 |
16 apr 2024 | 51,85 | 57,23 | 51,51 | 56,88 | 56,88 | 66.900 |
15 apr 2024 | 52,90 | 53,63 | 52,46 | 52,93 | 52,93 | 10.655 |
12 apr 2024 | 55,35 | 55,30 | 53,73 | 53,82 | 53,82 | 3.859 |
11 apr 2024 | 56,40 | 57,07 | 55,37 | 55,69 | 55,69 | 26.313 |
10 apr 2024 | 57,40 | 58,40 | 56,17 | 57,12 | 57,12 | 6.566 |
09 apr 2024 | 56,30 | 57,31 | 55,98 | 56,88 | 56,88 | 27.057 |
08 apr 2024 | 55,15 | 56,54 | 55,26 | 55,97 | 55,97 | 16.644 |
05 apr 2024 | 53,20 | 55,28 | 53,41 | 55,15 | 55,15 | 29.693 |
04 apr 2024 | 53,80 | 56,09 | 54,20 | 54,84 | 54,84 | 14.604 |
03 apr 2024 | 54,45 | 55,06 | 52,76 | 52,90 | 52,90 | 18.311 |
02 apr 2024 | 54,05 | 54,21 | 52,82 | 54,21 | 54,21 | 6.896 |
28 mar 2024 | 53,40 | 54,53 | 52,41 | 53,98 | 53,98 | 6.157 |
27 mar 2024 | 55,55 | 55,59 | 53,11 | 53,35 | 53,35 | 16.075 |
26 mar 2024 | 55,05 | 56,73 | 54,65 | 56,18 | 56,18 | 38.336 |
25 mar 2024 | 54,95 | 55,77 | 54,14 | 54,54 | 54,54 | 11.542 |
22 mar 2024 | 55,45 | 56,52 | 54,17 | 54,46 | 54,46 | 25.037 |
21 mar 2024 | 56,90 | 57,31 | 54,61 | 54,96 | 54,96 | 15.213 |
20 mar 2024 | 56,10 | 56,39 | 55,08 | 56,26 | 56,26 | 4.223 |
19 mar 2024 | 57,40 | 57,60 | 54,21 | 55,75 | 55,75 | 27.714 |
18 mar 2024 | 58,45 | 59,39 | 57,32 | 57,70 | 57,70 | 13.983 |
15 mar 2024 | 59,65 | 60,03 | 58,08 | 58,70 | 58,70 | 9.332 |
14 mar 2024 | 61,20 | 63,19 | 60,12 | 60,39 | 60,39 | 20.071 |
13 mar 2024 | 58,45 | 61,39 | 58,04 | 60,86 | 60,86 | 18.827 |
12 mar 2024 | 58,85 | 59,36 | 57,78 | 57,78 | 57,78 | 6.393 |
11 mar 2024 | 58,05 | 59,36 | 57,48 | 58,87 | 58,87 | 29.406 |
08 mar 2024 | 58,65 | 60,03 | 57,77 | 57,86 | 57,86 | 10.897 |
07 mar 2024 | 59,15 | 59,64 | 58,13 | 58,83 | 58,83 | 41.570 |
06 mar 2024 | 57,20 | 59,60 | 57,04 | 58,46 | 58,46 | 27.164 |
05 mar 2024 | 53,20 | 55,86 | 53,53 | 55,60 | 55,60 | 32.458 |
04 mar 2024 | 52,40 | 59,00 | 49,75 | 53,62 | 53,62 | 147.134 |
01 mar 2024 | 48,60 | 51,42 | 48,52 | 51,13 | 51,13 | 22.811 |
29 feb 2024 | 48,80 | 49,49 | 47,75 | 48,88 | 48,88 | 71.745 |
28 feb 2024 | 46,80 | 49,37 | 46,01 | 48,53 | 48,53 | 50.038 |
27 feb 2024 | 45,58 | 47,93 | 45,23 | 47,24 | 47,24 | 31.526 |
26 feb 2024 | 44,90 | 45,49 | 44,67 | 45,13 | 45,13 | 9.737 |
23 feb 2024 | 44,70 | 45,61 | 43,28 | 44,45 | 44,45 | 40.275 |
22 feb 2024 | 45,72 | 45,19 | 43,73 | 44,83 | 44,83 | 11.924 |
21 feb 2024 | 44,50 | 44,69 | 43,79 | 44,33 | 44,33 | 31.890 |
20 feb 2024 | 45,83 | 45,94 | 44,36 | 44,54 | 44,54 | 21.458 |
19 feb 2024 | 44,85 | 44,85 | 44,85 | 44,85 | 44,85 | - |
16 feb 2024 | 44,80 | 46,05 | 44,24 | 45,68 | 45,68 | 29.254 |
15 feb 2024 | 43,58 | 44,31 | 43,09 | 43,89 | 43,89 | 16.313 |
14 feb 2024 | 41,72 | 42,72 | 41,80 | 42,44 | 42,44 | 4.835 |
13 feb 2024 | 43,92 | 42,86 | 41,60 | 41,86 | 41,86 | 8.417 |
12 feb 2024 | 43,47 | 44,64 | 43,56 | 43,79 | 43,79 | 15.552 |
09 feb 2024 | 43,08 | 43,66 | 42,70 | 43,66 | 43,66 | 4.328 |
08 feb 2024 | 43,42 | 43,83 | 42,74 | 43,73 | 43,73 | 10.976 |
07 feb 2024 | 41,88 | 43,64 | 42,15 | 43,59 | 43,59 | 19.239 |
06 feb 2024 | 42,45 | 42,50 | 41,10 | 42,01 | 42,01 | 10.176 |
05 feb 2024 | 41,22 | 42,13 | 41,09 | 41,90 | 41,90 | 8.705 |
02 feb 2024 | 41,28 | 42,53 | 40,60 | 42,27 | 42,27 | 15.596 |
01 feb 2024 | 38,90 | 40,50 | 38,31 | 39,69 | 39,69 | 14.540 |
31 gen 2024 | 39,33 | 39,05 | 38,13 | 38,78 | 38,78 | 11.419 |
30 gen 2024 | 40,75 | 40,80 | 38,98 | 39,14 | 39,14 | 59.870 |
29 gen 2024 | 39,78 | 39,86 | 39,16 | 39,85 | 39,85 | 11.259 |
26 gen 2024 | 39,33 | 40,32 | 38,85 | 39,52 | 39,52 | 14.573 |
25 gen 2024 | 39,72 | 40,09 | 39,27 | 39,43 | 39,43 | 7.362 |
24 gen 2024 | 39,03 | 40,17 | 39,20 | 39,57 | 39,57 | 18.760 |
23 gen 2024 | 37,53 | 39,75 | 37,73 | 38,41 | 38,41 | 29.843 |
22 gen 2024 | 36,15 | 37,46 | 35,71 | 37,29 | 37,29 | 41.157 |
19 gen 2024 | 35,88 | 36,25 | 34,88 | 36,00 | 36,00 | 15.716 |
18 gen 2024 | 34,95 | 35,60 | 34,50 | 35,53 | 35,53 | 19.453 |
17 gen 2024 | 35,17 | 35,07 | 34,35 | 34,67 | 34,67 | 67.573 |
16 gen 2024 | 35,38 | 36,24 | 34,94 | 35,83 | 35,83 | 23.373 |
15 gen 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
12 gen 2024 | 37,38 | 37,40 | 35,80 | 36,06 | 36,06 | 52.359 |
11 gen 2024 | 38,75 | 39,03 | 37,15 | 37,45 | 37,45 | 30.187 |
10 gen 2024 | 37,42 | 38,63 | 37,63 | 38,54 | 38,54 | 10.591 |
09 gen 2024 | 38,40 | 38,38 | 37,70 | 37,94 | 37,94 | 6.515 |
08 gen 2024 | 37,63 | 38,85 | 37,48 | 38,85 | 38,85 | 10.448 |
05 gen 2024 | 37,42 | 38,60 | 37,45 | 38,04 | 38,04 | 15.581 |
04 gen 2024 | 38,50 | 38,54 | 37,90 | 37,95 | 37,95 | 18.214 |
03 gen 2024 | 38,05 | 39,23 | 37,66 | 38,87 | 38,87 | 37.263 |
02 gen 2024 | 40,80 | 40,17 | 38,62 | 38,82 | 38,82 | 41.250 |
29 dic 2023 | 40,65 | 41,87 | 40,41 | 40,86 | 40,86 | 33.442 |
28 dic 2023 | 40,70 | 40,97 | 39,57 | 40,56 | 40,56 | 36.448 |
27 dic 2023 | 39,13 | 41,42 | 39,73 | 40,05 | 40,05 | 58.303 |
22 dic 2023 | 37,58 | 39,50 | 37,50 | 37,63 | 37,63 | 54.521 |
21 dic 2023 | 35,67 | 37,68 | 35,38 | 37,51 | 37,51 | 31.658 |
20 dic 2023 | 37,13 | 37,33 | 36,21 | 36,35 | 36,35 | 35.152 |
19 dic 2023 | 36,95 | 37,04 | 36,06 | 36,96 | 36,96 | 39.224 |
18 dic 2023 | 35,92 | 37,00 | 35,47 | 36,56 | 36,56 | 33.883 |
15 dic 2023 | 38,20 | 38,25 | 35,76 | 36,22 | 36,22 | 113.030 |
14 dic 2023 | 38,25 | 38,60 | 37,04 | 37,04 | 37,04 | 30.425 |
13 dic 2023 | 38,70 | 38,59 | 37,56 | 38,02 | 38,02 | 5.436 |
12 dic 2023 | 38,35 | 38,62 | 37,50 | 38,03 | 38,03 | 9.620 |
11 dic 2023 | 38,20 | 40,00 | 35,22 | 38,03 | 38,03 | 62.240 |
08 dic 2023 | 39,13 | 40,13 | 39,05 | 39,94 | 39,94 | 10.734 |
07 dic 2023 | 38,45 | 38,83 | 37,73 | 38,83 | 38,83 | 6.262 |
06 dic 2023 | 38,20 | 38,95 | 38,33 | 38,79 | 38,79 | 8.449 |
05 dic 2023 | 37,22 | 38,21 | 36,82 | 38,17 | 38,17 | 90.527 |
04 dic 2023 | 37,22 | 38,05 | 36,81 | 37,76 | 37,76 | 33.580 |
01 dic 2023 | 36,60 | 37,76 | 35,68 | 37,53 | 37,53 | 13.898 |
30 nov 2023 | 37,08 | 37,03 | 36,06 | 36,36 | 36,36 | 39.974 |
*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...