Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 67,05 | 67,05 | 67,05 | 67,05 | 67,05 | - |
09 mag 2024 | 67,05 | 67,05 | 67,05 | 67,05 | 67,05 | - |
08 mag 2024 | 67,05 | 67,05 | 67,05 | 67,05 | 67,05 | - |
07 mag 2024 | 67,05 | 67,05 | 67,05 | 67,05 | 67,05 | - |
03 mag 2024 | 67,05 | 67,05 | 67,05 | 67,05 | 67,05 | - |
02 mag 2024 | 67,05 | 67,05 | 67,05 | 67,05 | 67,05 | - |
01 mag 2024 | 67,05 | 67,05 | 67,05 | 67,05 | 67,05 | - |
30 apr 2024 | 67,05 | 67,05 | 67,05 | 67,05 | 67,05 | - |
29 apr 2024 | 67,05 | 67,05 | 67,05 | 67,05 | 67,05 | - |
26 apr 2024 | 66,25 | 68,80 | 65,72 | 67,05 | 67,05 | 1.976 |
25 apr 2024 | 64,12 | 64,12 | 61,49 | 62,96 | 62,96 | 1.649 |
24 apr 2024 | 64,14 | 65,32 | 63,32 | 63,71 | 63,71 | 2.687 |
23 apr 2024 | 58,13 | 63,24 | 57,81 | 62,17 | 62,17 | 2.895 |
22 apr 2024 | 54,85 | 55,73 | 54,85 | 55,59 | 55,59 | 352 |
19 apr 2024 | 54,50 | 54,96 | 54,25 | 54,96 | 54,96 | 56 |
18 apr 2024 | 55,03 | 55,18 | 54,76 | 54,96 | 54,96 | 378 |
17 apr 2024 | 55,05 | 55,05 | 54,22 | 54,22 | 54,22 | 1.297 |
16 apr 2024 | 56,15 | 56,15 | 54,76 | 54,81 | 54,81 | 704 |
15 apr 2024 | 58,03 | 58,89 | 57,64 | 57,64 | 57,64 | 580 |
12 apr 2024 | 59,24 | 59,24 | 58,09 | 58,27 | 58,27 | 992 |
11 apr 2024 | 59,28 | 59,98 | 59,25 | 59,89 | 59,89 | 69 |
10 apr 2024 | 59,38 | 60,68 | 58,70 | 58,70 | 58,70 | 115 |
09 apr 2024 | 59,10 | 59,85 | 58,08 | 59,31 | 59,31 | 1.633 |
08 apr 2024 | 56,69 | 57,54 | 56,29 | 57,51 | 57,51 | 73 |
05 apr 2024 | 55,69 | 56,51 | 55,55 | 56,51 | 56,51 | 166 |
04 apr 2024 | 56,92 | 57,70 | 56,70 | 57,14 | 57,14 | 196 |
03 apr 2024 | 55,56 | 56,08 | 55,56 | 56,01 | 56,01 | 329 |
02 apr 2024 | 56,40 | 56,40 | 54,59 | 55,35 | 55,35 | 1.773 |
28 mar 2024 | 54,60 | 55,07 | 54,10 | 54,90 | 54,90 | 1.525 |
27 mar 2024 | 52,91 | 53,76 | 52,80 | 53,62 | 53,62 | 289 |
26 mar 2024 | 54,35 | 54,50 | 53,57 | 53,63 | 53,63 | 806 |
25 mar 2024 | 54,31 | 54,95 | 54,01 | 54,39 | 54,39 | 797 |
22 mar 2024 | 54,15 | 54,83 | 54,15 | 54,62 | 54,62 | 122 |
21 mar 2024 | 57,47 | 58,35 | 55,69 | 55,80 | 55,80 | 358 |
20 mar 2024 | 56,38 | 57,90 | 56,38 | 57,73 | 57,73 | 1.069 |
19 mar 2024 | 56,14 | 56,50 | 55,40 | 56,48 | 56,48 | 547 |
18 mar 2024 | 55,48 | 57,44 | 54,78 | 57,30 | 57,30 | 2.231 |
15 mar 2024 | 56,15 | 56,62 | 54,44 | 54,89 | 54,89 | 1.575 |
14 mar 2024 | 65,00 | 65,00 | 55,72 | 58,65 | 58,65 | 3.612 |
13 mar 2024 | 63,07 | 65,26 | 62,92 | 64,77 | 64,77 | 2.915 |
12 mar 2024 | 60,94 | 63,84 | 60,74 | 63,81 | 63,81 | 5.168 |
11 mar 2024 | 58,17 | 60,50 | 58,17 | 59,78 | 59,78 | 1.449 |
08 mar 2024 | 56,00 | 58,06 | 56,00 | 57,32 | 57,32 | 1.562 |
07 mar 2024 | 55,81 | 56,48 | 54,96 | 56,39 | 56,39 | 287 |
06 mar 2024 | 56,91 | 57,74 | 56,52 | 56,92 | 56,92 | 931 |
05 mar 2024 | 55,19 | 55,76 | 54,64 | 55,24 | 55,24 | 270 |
04 mar 2024 | 56,50 | 56,60 | 53,75 | 55,82 | 55,82 | 744 |
01 mar 2024 | 54,76 | 57,08 | 54,75 | 56,10 | 56,10 | 2.317 |
29 feb 2024 | 52,91 | 54,69 | 52,91 | 54,14 | 54,14 | 1.030 |
28 feb 2024 | 52,57 | 52,79 | 52,02 | 52,44 | 52,44 | 697 |
27 feb 2024 | 52,23 | 54,38 | 52,07 | 53,41 | 53,41 | 1.849 |
26 feb 2024 | 50,20 | 51,14 | 50,19 | 51,11 | 51,11 | 422 |
23 feb 2024 | 49,75 | 50,93 | 49,74 | 50,85 | 50,85 | 1.161 |
22 feb 2024 | 51,31 | 51,31 | 50,61 | 50,83 | 50,83 | 1.779 |
21 feb 2024 | 50,53 | 51,20 | 50,19 | 50,29 | 50,29 | 1.863 |
20 feb 2024 | 51,05 | 51,50 | 49,19 | 49,53 | 49,53 | 535 |
19 feb 2024 | 52,54 | 52,54 | 52,54 | 52,54 | 52,54 | - |
16 feb 2024 | 51,87 | 52,84 | 51,87 | 52,54 | 52,54 | 2.215 |
15 feb 2024 | 49,73 | 50,42 | 49,73 | 50,42 | 50,42 | 591 |
14 feb 2024 | 49,03 | 49,90 | 48,84 | 49,66 | 49,66 | 275 |
13 feb 2024 | 48,11 | 49,24 | 47,88 | 47,88 | 47,88 | 368 |
12 feb 2024 | 49,34 | 49,90 | 48,74 | 48,99 | 48,99 | 551 |
09 feb 2024 | 48,04 | 48,47 | 47,78 | 48,47 | 48,47 | 690 |
08 feb 2024 | 48,10 | 48,31 | 47,22 | 48,04 | 48,04 | 772 |
07 feb 2024 | 48,30 | 48,73 | 47,70 | 48,73 | 48,73 | 1.003 |
06 feb 2024 | 48,82 | 48,85 | 47,82 | 48,64 | 48,64 | 4.794 |
05 feb 2024 | 45,72 | 45,93 | 45,37 | 45,84 | 45,84 | 1.742 |
02 feb 2024 | 46,28 | 46,54 | 45,83 | 45,83 | 45,83 | 276 |
01 feb 2024 | 47,29 | 47,29 | 46,35 | 46,88 | 46,88 | 383 |
31 gen 2024 | 46,64 | 47,76 | 46,48 | 47,10 | 47,10 | 603 |
30 gen 2024 | 47,00 | 47,19 | 46,62 | 46,69 | 46,69 | 4.160 |
29 gen 2024 | 48,83 | 48,83 | 46,89 | 47,18 | 47,18 | 2.301 |
26 gen 2024 | 48,19 | 49,52 | 48,18 | 49,02 | 49,02 | 1.343 |
25 gen 2024 | 50,00 | 50,00 | 48,28 | 49,11 | 49,11 | 956 |
24 gen 2024 | 49,36 | 50,67 | 48,65 | 49,01 | 49,01 | 2.254 |
23 gen 2024 | 46,40 | 48,86 | 46,40 | 47,44 | 47,44 | 2.236 |
22 gen 2024 | 44,67 | 45,46 | 43,65 | 44,93 | 44,93 | 8.066 |
19 gen 2024 | 45,97 | 47,19 | 45,44 | 46,80 | 46,80 | 1.844 |
18 gen 2024 | 47,22 | 47,22 | 45,98 | 46,04 | 46,04 | 710 |
17 gen 2024 | 44,82 | 46,62 | 44,80 | 46,42 | 46,42 | 2.335 |
16 gen 2024 | 46,78 | 46,86 | 45,06 | 46,27 | 46,27 | 3.030 |
15 gen 2024 | 47,83 | 47,83 | 47,83 | 47,83 | 47,83 | - |
12 gen 2024 | 48,22 | 49,20 | 47,70 | 47,83 | 47,83 | 1.165 |
11 gen 2024 | 49,43 | 49,43 | 47,81 | 48,64 | 48,64 | 418 |
10 gen 2024 | 48,47 | 48,90 | 47,86 | 47,97 | 47,97 | 1.765 |
09 gen 2024 | 49,34 | 49,45 | 49,15 | 49,20 | 49,20 | 799 |
08 gen 2024 | 50,50 | 50,84 | 49,55 | 50,84 | 50,84 | 2.742 |
05 gen 2024 | 51,20 | 52,10 | 51,02 | 51,77 | 51,77 | 3.726 |
04 gen 2024 | 52,63 | 52,81 | 52,44 | 52,60 | 52,60 | 588 |
03 gen 2024 | 51,14 | 52,13 | 50,83 | 52,04 | 52,04 | 4.259 |
02 gen 2024 | 53,83 | 54,00 | 51,53 | 51,74 | 51,74 | 2.422 |
29 dic 2023 | 54,42 | 55,90 | 54,31 | 54,85 | 54,85 | 6.378 |
28 dic 2023 | 53,89 | 54,95 | 54,24 | 54,24 | 54,24 | 10.719 |
27 dic 2023 | 52,29 | 52,43 | 51,69 | 52,05 | 52,05 | 334 |
22 dic 2023 | 51,09 | 51,89 | 50,92 | 51,48 | 51,48 | 2.225 |
21 dic 2023 | 52,20 | 52,37 | 51,81 | 52,33 | 52,33 | 654 |
20 dic 2023 | 51,96 | 52,44 | 51,50 | 51,54 | 51,54 | 792 |
19 dic 2023 | 52,00 | 53,33 | 52,00 | 52,49 | 52,49 | 1.204 |
18 dic 2023 | 53,99 | 54,29 | 51,03 | 51,27 | 51,27 | 2.794 |
15 dic 2023 | 55,50 | 55,56 | 54,40 | 55,00 | 55,00 | 657 |
*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...