Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 55,71 | 59,99 | 55,35 | 57,02 | 57,02 | 6.373 |
01 mag 2024 | 49,72 | 50,83 | 49,48 | 50,83 | 50,83 | 1.076 |
30 apr 2024 | 51,00 | 52,71 | 51,00 | 52,34 | 52,34 | 1.051 |
29 apr 2024 | 51,62 | 52,24 | 51,00 | 51,72 | 51,72 | 424 |
26 apr 2024 | 50,58 | 51,98 | 49,29 | 51,86 | 51,86 | 653 |
25 apr 2024 | 50,66 | 52,35 | 50,61 | 51,99 | 51,99 | 1.479 |
24 apr 2024 | 57,25 | 57,25 | 52,37 | 52,90 | 52,90 | 6.441 |
23 apr 2024 | 54,76 | 58,17 | 54,76 | 58,17 | 58,17 | 983 |
22 apr 2024 | 54,40 | 55,08 | 53,13 | 55,08 | 55,08 | 422 |
19 apr 2024 | 54,61 | 54,61 | 53,63 | 53,64 | 53,64 | 691 |
18 apr 2024 | 53,99 | 56,97 | 53,99 | 54,78 | 54,78 | 1.728 |
17 apr 2024 | 55,74 | 56,59 | 55,06 | 55,53 | 55,53 | 4.985 |
16 apr 2024 | 54,67 | 55,79 | 53,11 | 54,36 | 54,36 | 2.479 |
15 apr 2024 | 61,19 | 61,19 | 56,56 | 57,06 | 57,06 | 2.485 |
12 apr 2024 | 62,02 | 62,58 | 60,32 | 60,66 | 60,66 | 493 |
11 apr 2024 | 61,37 | 62,85 | 61,27 | 62,74 | 62,74 | 993 |
10 apr 2024 | 62,29 | 63,67 | 61,00 | 61,49 | 61,49 | 3.924 |
09 apr 2024 | 65,60 | 66,37 | 64,00 | 66,26 | 66,26 | 167.712 |
08 apr 2024 | 63,56 | 65,30 | 63,05 | 65,17 | 65,17 | 169.171 |
05 apr 2024 | 61,06 | 63,51 | 61,06 | 62,66 | 62,66 | 1.245 |
04 apr 2024 | 66,06 | 66,06 | 63,55 | 63,56 | 63,56 | 2.965 |
03 apr 2024 | 63,70 | 63,70 | 61,88 | 62,38 | 62,38 | 561 |
02 apr 2024 | 63,99 | 63,99 | 62,17 | 63,12 | 63,12 | 8.596 |
28 mar 2024 | 69,89 | 71,14 | 67,54 | 67,54 | 67,54 | 7.242 |
27 mar 2024 | 68,28 | 69,10 | 66,86 | 67,49 | 67,49 | 3.041 |
26 mar 2024 | 64,73 | 66,52 | 64,39 | 65,69 | 65,69 | 1.285 |
25 mar 2024 | 64,89 | 65,11 | 63,46 | 63,58 | 63,58 | 1.465 |
22 mar 2024 | 65,17 | 65,25 | 63,02 | 63,25 | 63,25 | 1.152 |
21 mar 2024 | 65,10 | 66,24 | 63,52 | 65,37 | 65,37 | 4.380 |
20 mar 2024 | 59,51 | 64,10 | 58,99 | 63,99 | 63,99 | 4.260 |
19 mar 2024 | 60,96 | 61,51 | 59,95 | 60,80 | 60,80 | 1.923 |
18 mar 2024 | 61,49 | 61,49 | 59,94 | 60,79 | 60,79 | 418 |
15 mar 2024 | 62,03 | 63,00 | 61,09 | 61,22 | 61,22 | 821 |
14 mar 2024 | 64,05 | 64,87 | 62,05 | 62,05 | 62,05 | 2.267 |
13 mar 2024 | 62,36 | 66,21 | 62,36 | 64,53 | 64,53 | 2.114 |
12 mar 2024 | 59,20 | 61,65 | 58,51 | 60,36 | 60,36 | 1.000 |
11 mar 2024 | 60,49 | 61,33 | 59,27 | 60,08 | 60,08 | 633 |
08 mar 2024 | 61,83 | 64,12 | 61,14 | 62,79 | 62,79 | 1.403 |
07 mar 2024 | 60,02 | 60,50 | 59,08 | 59,74 | 59,74 | 1.083 |
06 mar 2024 | 61,77 | 61,93 | 58,47 | 60,04 | 60,04 | 1.576 |
05 mar 2024 | 59,88 | 61,00 | 59,67 | 60,26 | 60,26 | 826 |
04 mar 2024 | 60,48 | 62,44 | 59,89 | 62,42 | 62,42 | 1.941 |
01 mar 2024 | 59,72 | 60,47 | 59,38 | 59,95 | 59,95 | 3.617 |
29 feb 2024 | 59,09 | 61,48 | 58,87 | 59,51 | 59,51 | 2.699 |
28 feb 2024 | 55,99 | 58,73 | 55,51 | 58,29 | 58,29 | 1.630 |
27 feb 2024 | 54,66 | 56,35 | 54,07 | 56,27 | 56,27 | 38.635 |
26 feb 2024 | 52,02 | 54,69 | 52,02 | 52,69 | 52,69 | 2.230 |
23 feb 2024 | 54,11 | 55,01 | 52,45 | 52,63 | 52,63 | 2.907 |
22 feb 2024 | 46,90 | 55,37 | 46,90 | 53,09 | 53,09 | 5.292 |
21 feb 2024 | 50,36 | 50,36 | 47,66 | 48,71 | 48,71 | 2.799 |
20 feb 2024 | 50,75 | 51,07 | 49,50 | 50,17 | 50,17 | 1.037 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 52,58 | 53,71 | 50,19 | 52,63 | 52,63 | 8.222 |
15 feb 2024 | 52,32 | 53,04 | 51,70 | 51,82 | 51,82 | 1.466 |
14 feb 2024 | 49,44 | 51,94 | 48,77 | 51,94 | 51,94 | 1.941 |
13 feb 2024 | 50,75 | 51,31 | 49,32 | 51,06 | 51,06 | 3.054 |
12 feb 2024 | 53,60 | 55,22 | 52,55 | 54,73 | 54,73 | 2.742 |
09 feb 2024 | 51,81 | 52,28 | 51,03 | 52,22 | 52,22 | 1.426 |
08 feb 2024 | 49,62 | 52,31 | 48,94 | 51,87 | 51,87 | 2.957 |
07 feb 2024 | 50,17 | 50,17 | 48,12 | 48,12 | 48,12 | 1.161 |
06 feb 2024 | 48,52 | 49,95 | 48,36 | 49,95 | 49,95 | 974 |
05 feb 2024 | 49,69 | 50,31 | 48,89 | 49,90 | 49,90 | 2.244 |
02 feb 2024 | 49,07 | 50,28 | 48,07 | 49,96 | 49,96 | 712 |
01 feb 2024 | 50,83 | 51,48 | 49,06 | 49,98 | 49,98 | 4.891 |
31 gen 2024 | 51,05 | 52,28 | 49,87 | 51,72 | 51,72 | 5.067 |
30 gen 2024 | 54,49 | 54,89 | 52,00 | 52,03 | 52,03 | 1.848 |
29 gen 2024 | 56,31 | 56,31 | 53,66 | 54,98 | 54,98 | 1.352 |
26 gen 2024 | 55,22 | 57,10 | 55,06 | 56,23 | 56,23 | 2.075 |
25 gen 2024 | 55,32 | 56,35 | 53,18 | 54,27 | 54,27 | 1.994 |
24 gen 2024 | 57,20 | 57,89 | 55,18 | 55,60 | 55,60 | 1.092 |
23 gen 2024 | 59,75 | 60,00 | 57,71 | 57,71 | 57,71 | 973 |
22 gen 2024 | 57,09 | 61,13 | 57,09 | 58,84 | 58,84 | 4.074 |
19 gen 2024 | 53,71 | 58,33 | 53,71 | 55,79 | 55,79 | 29.875 |
18 gen 2024 | 52,10 | 52,36 | 50,22 | 50,83 | 50,83 | 1.301 |
17 gen 2024 | 50,43 | 50,72 | 49,09 | 50,31 | 50,31 | 1.436 |
16 gen 2024 | 51,55 | 52,57 | 50,70 | 51,72 | 51,72 | 3.028 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 54,38 | 56,06 | 51,75 | 52,45 | 52,45 | 1.843 |
11 gen 2024 | 56,33 | 56,98 | 53,88 | 54,92 | 54,92 | 5.150 |
10 gen 2024 | 56,30 | 57,49 | 55,88 | 56,27 | 56,27 | 1.854 |
09 gen 2024 | 54,01 | 56,89 | 53,95 | 56,42 | 56,42 | 1.446 |
08 gen 2024 | 55,46 | 56,33 | 54,77 | 56,19 | 56,19 | 1.819 |
05 gen 2024 | 55,74 | 56,71 | 55,51 | 55,92 | 55,92 | 604 |
04 gen 2024 | 53,83 | 55,04 | 53,70 | 55,03 | 55,03 | 1.615 |
03 gen 2024 | 56,59 | 57,29 | 54,01 | 54,49 | 54,49 | 6.700 |
02 gen 2024 | 60,49 | 61,07 | 59,39 | 59,39 | 59,39 | 1.205 |
29 dic 2023 | 64,41 | 64,78 | 61,96 | 62,20 | 62,20 | 1.219 |
28 dic 2023 | 63,96 | 64,78 | 63,21 | 63,91 | 63,91 | 2.372 |
27 dic 2023 | 65,23 | 65,23 | 65,23 | 65,23 | 65,23 | 142 |
22 dic 2023 | 67,50 | 69,13 | 67,41 | 67,54 | 67,54 | 797 |
21 dic 2023 | 66,80 | 67,53 | 65,69 | 66,73 | 66,73 | 3.583 |
20 dic 2023 | 65,77 | 68,15 | 65,22 | 68,03 | 68,03 | 3.723 |
19 dic 2023 | 64,25 | 66,77 | 63,74 | 66,72 | 66,72 | 4.565 |
18 dic 2023 | 63,04 | 65,47 | 62,86 | 63,65 | 63,65 | 3.552 |
15 dic 2023 | 65,51 | 65,51 | 62,32 | 63,45 | 63,45 | 2.062 |
14 dic 2023 | 57,65 | 67,09 | 57,65 | 62,98 | 62,98 | 22.896 |
13 dic 2023 | 52,12 | 52,67 | 50,48 | 51,02 | 51,02 | 8.404 |
12 dic 2023 | 54,36 | 54,58 | 51,04 | 51,44 | 51,44 | 4.940 |
11 dic 2023 | 54,52 | 56,59 | 54,24 | 56,28 | 56,28 | 2.900 |
08 dic 2023 | 52,28 | 55,64 | 52,03 | 55,26 | 55,26 | 3.665 |
*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...