Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 57,87 | 58,78 | 57,87 | 58,77 | 58,77 | 246 |
18 apr 2024 | 56,97 | 57,45 | 56,53 | 57,42 | 57,42 | 2.485 |
17 apr 2024 | 56,58 | 56,99 | 56,58 | 56,89 | 56,89 | 121 |
16 apr 2024 | 56,62 | 56,98 | 56,31 | 56,71 | 56,71 | 2.239 |
15 apr 2024 | 57,38 | 58,13 | 57,22 | 57,25 | 57,25 | 721 |
12 apr 2024 | 57,10 | 57,44 | 56,82 | 57,14 | 57,14 | 1.839 |
11 apr 2024 | 58,13 | 58,42 | 57,69 | 57,82 | 57,82 | 8.517 |
10 apr 2024 | 58,05 | 58,45 | 57,70 | 58,45 | 58,45 | 2.072 |
09 apr 2024 | 59,18 | 59,40 | 58,69 | 59,02 | 59,02 | 1.811 |
08 apr 2024 | 59,54 | 59,65 | 58,91 | 59,47 | 59,47 | 587 |
05 apr 2024 | 60,83 | 60,83 | 58,41 | 58,96 | 58,96 | 2.848 |
04 apr 2024 | 57,26 | 60,20 | 57,26 | 59,46 | 59,46 | 3.628 |
03 apr 2024 | 56,78 | 56,79 | 56,65 | 56,79 | 56,79 | 637 |
02 apr 2024 | 55,85 | 56,73 | 55,75 | 56,73 | 56,73 | 3.437 |
28 mar 2024 | 56,20 | 56,20 | 55,71 | 55,78 | 55,78 | 916 |
27 mar 2024 | 55,32 | 55,94 | 55,15 | 55,54 | 55,54 | 2.639 |
26 mar 2024 | 54,52 | 54,93 | 54,23 | 54,68 | 54,68 | 1.038 |
25 mar 2024 | 54,39 | 54,71 | 54,39 | 54,53 | 54,53 | 2.857 |
22 mar 2024 | 55,59 | 55,59 | 54,28 | 54,33 | 54,33 | 6.510 |
21 mar 2024 | 55,68 | 56,36 | 55,60 | 55,79 | 55,79 | 6.315 |
20 mar 2024 | 55,33 | 55,71 | 55,00 | 55,50 | 55,50 | 1.668 |
19 mar 2024 | 55,67 | 55,86 | 55,52 | 55,59 | 55,59 | 575 |
18 mar 2024 | 55,46 | 56,14 | 55,46 | 56,14 | 56,14 | 574 |
15 mar 2024 | 55,53 | 55,70 | 55,05 | 55,21 | 55,21 | 4.058 |
14 mar 2024 | 56,80 | 56,99 | 55,14 | 55,15 | 55,15 | 1.836 |
13 mar 2024 | 56,72 | 57,13 | 56,35 | 56,90 | 56,90 | 1.994 |
12 mar 2024 | 56,70 | 57,04 | 56,42 | 56,93 | 56,93 | 2.000 |
11 mar 2024 | 55,19 | 55,91 | 55,14 | 55,90 | 55,90 | 1.445 |
08 mar 2024 | 56,17 | 56,22 | 55,88 | 55,95 | 55,95 | 3.007 |
07 mar 2024 | 56,11 | 56,11 | 55,58 | 55,94 | 55,94 | 745 |
06 mar 2024 | 55,26 | 55,53 | 54,97 | 55,53 | 55,53 | 243 |
05 mar 2024 | 54,57 | 55,13 | 54,56 | 54,64 | 54,64 | 139 |
04 mar 2024 | 54,99 | 55,02 | 54,50 | 54,71 | 54,71 | 543 |
01 mar 2024 | 54,84 | 55,42 | 54,50 | 55,18 | 55,18 | 2.844 |
29 feb 2024 | 53,44 | 54,07 | 53,24 | 53,75 | 53,75 | 2.829 |
28 feb 2024 | 53,13 | 53,44 | 53,00 | 53,31 | 53,31 | 6.514 |
27 feb 2024 | 53,45 | 53,74 | 53,37 | 53,61 | 53,61 | 4.411 |
26 feb 2024 | 54,13 | 54,18 | 53,36 | 53,54 | 53,54 | 1.171 |
23 feb 2024 | 54,16 | 54,56 | 53,87 | 54,48 | 54,48 | 4.258 |
22 feb 2024 | 54,23 | 54,61 | 54,23 | 54,61 | 54,61 | 1.853 |
21 feb 2024 | 54,55 | 54,58 | 53,82 | 54,10 | 54,10 | 6.244 |
20 feb 2024 | 55,78 | 56,77 | 55,30 | 55,35 | 55,35 | 6.021 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 54,10 | 54,19 | 53,39 | 53,97 | 53,97 | 4.693 |
15 feb 2024 | 53,51 | 54,46 | 53,45 | 54,42 | 54,42 | 3.962 |
14 feb 2024 | 52,77 | 52,87 | 52,33 | 52,51 | 52,51 | 3.001 |
13 feb 2024 | 53,00 | 53,00 | 52,18 | 52,39 | 52,39 | 2.564 |
12 feb 2024 | 53,95 | 53,95 | 52,65 | 53,13 | 53,13 | 3.101 |
09 feb 2024 | 53,55 | 53,88 | 53,43 | 53,79 | 53,79 | 2.055 |
08 feb 2024 | 54,80 | 54,83 | 53,74 | 53,80 | 53,80 | 6.858 |
07 feb 2024 | 55,72 | 55,72 | 55,10 | 55,31 | 55,31 | 498 |
06 feb 2024 | 55,45 | 56,10 | 55,41 | 55,88 | 55,88 | 2.332 |
05 feb 2024 | 55,07 | 55,67 | 54,00 | 55,50 | 55,50 | 9.643 |
02 feb 2024 | 55,87 | 55,87 | 54,95 | 55,08 | 55,08 | 1.872 |
01 feb 2024 | 55,83 | 57,37 | 55,83 | 56,56 | 56,56 | 5.362 |
31 gen 2024 | 55,77 | 57,00 | 55,77 | 56,27 | 56,27 | 2.670 |
30 gen 2024 | 55,23 | 55,65 | 54,84 | 55,55 | 55,55 | 5.678 |
29 gen 2024 | 56,59 | 56,59 | 55,05 | 55,39 | 55,39 | 6.400 |
26 gen 2024 | 57,04 | 57,24 | 56,45 | 56,79 | 56,79 | 2.482 |
25 gen 2024 | 54,77 | 56,53 | 54,65 | 56,37 | 56,37 | 2.763 |
24 gen 2024 | 55,28 | 55,98 | 54,69 | 54,73 | 54,73 | 1.947 |
23 gen 2024 | 54,93 | 55,80 | 53,52 | 53,96 | 53,96 | 11.991 |
22 gen 2024 | 55,97 | 56,95 | 55,80 | 56,03 | 56,03 | 3.095 |
19 gen 2024 | 56,22 | 56,50 | 55,10 | 55,45 | 55,45 | 4.467 |
18 gen 2024 | 56,53 | 57,83 | 56,44 | 56,48 | 56,48 | 7.615 |
17 gen 2024 | 60,37 | 60,37 | 55,61 | 55,81 | 55,81 | 13.347 |
16 gen 2024 | 65,82 | 65,99 | 61,65 | 61,84 | 61,84 | 9.928 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 65,31 | 65,91 | 65,25 | 65,74 | 65,74 | 313 |
11 gen 2024 | 65,28 | 65,28 | 64,78 | 65,16 | 65,16 | 90 |
10 gen 2024 | 65,21 | 65,91 | 65,21 | 65,30 | 65,30 | 475 |
09 gen 2024 | 65,10 | 65,27 | 64,92 | 64,93 | 64,93 | 223 |
08 gen 2024 | 65,19 | 65,46 | 64,97 | 65,46 | 65,46 | 232 |
05 gen 2024 | 65,99 | 65,99 | 65,46 | 65,46 | 65,46 | 139 |
04 gen 2024 | 66,40 | 66,43 | 66,32 | 66,43 | 66,43 | 825 |
03 gen 2024 | 66,06 | 66,39 | 66,00 | 66,15 | 66,15 | 280 |
02 gen 2024 | 66,76 | 67,02 | 66,42 | 66,88 | 66,88 | 8.505 |
29 dic 2023 | 67,00 | 67,22 | 66,87 | 67,03 | 67,03 | 1.553 |
28 dic 2023 | 67,32 | 67,33 | 66,95 | 67,22 | 67,22 | 2.119 |
27 dic 2023 | 67,02 | 67,42 | 67,02 | 67,09 | 67,09 | 2.912 |
22 dic 2023 | 66,62 | 67,06 | 66,30 | 67,00 | 67,00 | 2.362 |
21 dic 2023 | 66,31 | 66,58 | 66,21 | 66,40 | 66,40 | 1.764 |
20 dic 2023 | 66,06 | 66,71 | 66,06 | 66,41 | 66,41 | 2.405 |
19 dic 2023 | 65,89 | 66,68 | 65,88 | 66,22 | 66,22 | 11.888 |
18 dic 2023 | 65,80 | 66,20 | 65,80 | 66,06 | 66,06 | 7.267 |
15 dic 2023 | 66,60 | 66,67 | 66,05 | 66,13 | 66,13 | 578 |
14 dic 2023 | 66,66 | 67,36 | 66,61 | 66,80 | 66,80 | 663 |
13 dic 2023 | 64,76 | 64,81 | 64,29 | 64,80 | 64,80 | 339 |
12 dic 2023 | 64,50 | 64,69 | 64,48 | 64,68 | 64,68 | 2.230 |
11 dic 2023 | 64,70 | 64,85 | 64,12 | 64,59 | 64,59 | 5.330 |
08 dic 2023 | 63,82 | 64,51 | 63,68 | 64,51 | 64,51 | 2.185 |
07 dic 2023 | 63,38 | 63,65 | 62,99 | 63,21 | 63,21 | 2.101 |
06 dic 2023 | 63,06 | 63,21 | 62,93 | 63,09 | 63,09 | 3.024 |
05 dic 2023 | 63,79 | 63,81 | 62,82 | 62,89 | 62,89 | 5.869 |
04 dic 2023 | 62,10 | 63,23 | 62,05 | 62,96 | 62,96 | 4.625 |
01 dic 2023 | 59,50 | 60,80 | 59,37 | 60,50 | 60,50 | 2.669 |
30 nov 2023 | 60,31 | 60,74 | 60,20 | 60,49 | 60,49 | 5.571 |
29 nov 2023 | 59,79 | 60,80 | 59,70 | 60,69 | 60,69 | 38.994 |
28 nov 2023 | 59,01 | 59,64 | 58,80 | 59,54 | 59,54 | 255 |
27 nov 2023 | 59,25 | 59,37 | 58,88 | 58,92 | 58,92 | 1.406 |
*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...