Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 68,00 | 68,41 | 67,04 | 67,65 | 67,65 | 1.044.108 |
02 mag 2024 | 68,80 | 68,02 | 67,05 | 67,46 | 67,46 | 247.671 |
01 mag 2024 | 67,61 | 67,61 | 67,61 | 67,50 | 67,50 | 50.517 |
30 apr 2024 | 68,07 | 68,64 | 66,60 | 67,50 | 67,50 | 450.706 |
29 apr 2024 | 67,64 | 68,25 | 67,44 | 67,49 | 67,49 | 100.273 |
26 apr 2024 | 69,00 | 69,43 | 66,73 | 66,78 | 66,78 | 1.660.737 |
25 apr 2024 | 68,54 | 69,55 | 67,32 | 68,41 | 68,41 | 2.324.628 |
24 apr 2024 | 68,00 | 68,48 | 67,37 | 67,49 | 67,49 | 1.595.728 |
23 apr 2024 | 67,11 | 68,25 | 66,22 | 68,19 | 68,19 | 2.405.058 |
22 apr 2024 | 66,50 | 66,77 | 65,03 | 66,48 | 66,48 | 1.842.222 |
19 apr 2024 | 64,75 | 65,86 | 64,40 | 65,53 | 65,53 | 1.565.887 |
18 apr 2024 | 65,04 | 65,53 | 63,76 | 65,40 | 65,40 | 12.199.731 |
17 apr 2024 | 64,02 | 64,98 | 63,44 | 64,42 | 64,42 | 2.570.338 |
16 apr 2024 | 64,50 | 66,17 | 63,63 | 63,74 | 63,74 | 2.904.557 |
15 apr 2024 | 65,39 | 66,58 | 64,94 | 65,56 | 65,56 | 4.644.800 |
12 apr 2024 | 66,07 | 66,40 | 65,12 | 65,21 | 65,21 | 1.980.104 |
11 apr 2024 | 66,44 | 67,14 | 64,81 | 65,49 | 65,49 | 2.702.610 |
10 apr 2024 | 67,15 | 67,54 | 66,15 | 66,78 | 66,78 | 968.389 |
09 apr 2024 | 67,14 | 67,40 | 66,49 | 66,65 | 66,65 | 1.835.524 |
08 apr 2024 | 66,00 | 67,32 | 66,12 | 67,16 | 67,16 | 1.262.403 |
05 apr 2024 | 65,36 | 66,66 | 65,94 | 66,44 | 66,44 | 3.315.811 |
04 apr 2024 | 66,80 | 67,58 | 66,13 | 67,20 | 67,20 | 3.023.207 |
03 apr 2024 | 65,25 | 66,88 | 65,34 | 66,61 | 66,61 | 2.110.715 |
02 apr 2024 | 65,80 | 66,60 | 65,18 | 65,46 | 65,46 | 4.247.961 |
28 mar 2024 | 64,83 | 66,00 | 64,28 | 65,86 | 65,86 | 3.612.485 |
27 mar 2024 | 64,31 | 65,34 | 63,92 | 64,58 | 64,58 | 5.283.151 |
26 mar 2024 | 62,97 | 64,41 | 62,11 | 64,07 | 64,07 | 3.122.009 |
25 mar 2024 | 62,71 | 63,53 | 62,39 | 62,58 | 62,58 | 2.621.083 |
22 mar 2024 | 63,08 | 63,62 | 62,76 | 62,86 | 62,86 | 1.730.150 |
21 mar 2024 | 62,08 | 63,01 | 61,55 | 62,69 | 62,69 | 1.600.169 |
20 mar 2024 | 62,38 | 62,14 | 61,46 | 61,87 | 61,87 | 1.751.175 |
19 mar 2024 | 61,60 | 62,32 | 60,99 | 62,10 | 62,10 | 2.999.160 |
18 mar 2024 | 61,54 | 61,83 | 60,84 | 61,53 | 61,53 | 7.939.606 |
15 mar 2024 | 60,65 | 61,62 | 59,88 | 61,56 | 61,56 | 4.154.334 |
14 mar 2024 | 61,71 | 61,78 | 60,17 | 60,35 | 60,35 | 9.941.766 |
13 mar 2024 | 60,74 | 61,78 | 59,36 | 61,06 | 61,06 | 3.616.988 |
12 mar 2024 | 59,51 | 60,10 | 58,70 | 59,72 | 59,72 | 2.421.276 |
11 mar 2024 | 59,31 | 59,28 | 58,31 | 59,26 | 59,26 | 2.284.636 |
08 mar 2024 | 58,51 | 59,19 | 58,04 | 59,13 | 59,13 | 2.171.919 |
07 mar 2024 | 57,83 | 58,57 | 56,78 | 58,47 | 58,47 | 1.845.278 |
06 mar 2024 | 57,48 | 57,83 | 56,97 | 57,31 | 57,31 | 871.529 |
05 mar 2024 | 56,74 | 57,62 | 56,65 | 57,22 | 57,22 | 2.095.163 |
04 mar 2024 | 56,28 | 57,41 | 54,99 | 57,42 | 57,42 | 2.383.122 |
01 mar 2024 | 55,80 | 56,44 | 55,05 | 55,99 | 55,99 | 1.471.587 |
29 feb 2024 | 55,68 | 55,83 | 55,12 | 55,31 | 55,31 | 1.425.095 |
28 feb 2024 | 55,51 | 56,00 | 55,13 | 55,40 | 55,40 | 2.547.421 |
27 feb 2024 | 55,31 | 55,67 | 54,87 | 55,50 | 55,50 | 4.253.935 |
26 feb 2024 | 56,41 | 56,76 | 55,26 | 55,53 | 55,53 | 835.838 |
23 feb 2024 | 56,48 | 56,74 | 56,09 | 56,53 | 56,53 | 774.577 |
22 feb 2024 | 56,48 | 56,82 | 55,57 | 56,31 | 56,31 | 814.441 |
21 feb 2024 | 55,72 | 56,12 | 55,16 | 56,08 | 56,08 | 12.982.460 |
20 feb 2024 | 54,87 | 55,56 | 54,30 | 55,42 | 55,42 | 4.249.754 |
19 feb 2024 | 54,51 | 55,01 | 54,06 | 54,90 | 54,90 | 800.313 |
16 feb 2024 | 55,35 | 54,86 | 53,69 | 54,47 | 54,47 | 1.086.905 |
15 feb 2024 | 54,54 | 54,38 | 53,53 | 53,83 | 53,83 | 1.553.256 |
14 feb 2024 | 54,40 | 54,33 | 53,18 | 53,88 | 53,88 | 1.381.758 |
13 feb 2024 | 54,96 | 54,68 | 53,69 | 53,81 | 53,81 | 1.728.945 |
12 feb 2024 | 54,71 | 54,33 | 53,12 | 53,99 | 53,99 | 1.795.326 |
09 feb 2024 | 54,94 | 55,10 | 53,09 | 53,33 | 53,33 | 2.112.740 |
08 feb 2024 | 55,24 | 55,46 | 54,26 | 54,65 | 54,65 | 2.218.464 |
07 feb 2024 | 55,08 | 55,75 | 54,70 | 54,83 | 54,83 | 2.234.231 |
06 feb 2024 | 56,24 | 56,44 | 55,03 | 55,08 | 55,08 | 1.632.059 |
05 feb 2024 | 57,94 | 57,41 | 55,73 | 56,13 | 56,13 | 2.614.224 |
02 feb 2024 | 57,35 | 57,69 | 55,87 | 56,08 | 56,08 | 2.718.084 |
01 feb 2024 | 56,92 | 58,93 | 56,53 | 57,04 | 57,04 | 4.052.441 |
31 gen 2024 | 62,51 | 63,16 | 61,83 | 62,49 | 62,49 | 760.499 |
30 gen 2024 | 61,56 | 62,47 | 61,63 | 62,13 | 62,13 | 718.446 |
29 gen 2024 | 62,54 | 62,99 | 61,85 | 62,03 | 62,03 | 741.527 |
26 gen 2024 | 62,40 | 62,69 | 61,32 | 62,51 | 62,51 | 1.409.232 |
25 gen 2024 | 61,63 | 61,89 | 61,29 | 61,54 | 61,54 | 1.910.162 |
24 gen 2024 | 61,58 | 62,15 | 60,81 | 62,04 | 62,04 | 683.218 |
23 gen 2024 | 61,66 | 62,05 | 60,90 | 61,05 | 61,05 | 574.136 |
22 gen 2024 | 61,97 | 62,11 | 60,25 | 61,61 | 61,61 | 1.191.833 |
19 gen 2024 | 60,94 | 61,21 | 60,58 | 60,70 | 60,70 | 849.468 |
18 gen 2024 | 60,25 | 61,06 | 60,11 | 60,60 | 60,60 | 3.405.180 |
17 gen 2024 | 60,09 | 61,11 | 59,39 | 60,22 | 60,22 | 968.911 |
16 gen 2024 | 60,40 | 61,48 | 60,15 | 60,72 | 60,72 | 1.467.307 |
15 gen 2024 | 61,04 | 61,37 | 60,47 | 61,16 | 61,16 | 3.486.021 |
12 gen 2024 | 60,01 | 61,61 | 60,44 | 61,03 | 61,03 | 609.958 |
11 gen 2024 | 62,85 | 62,89 | 60,39 | 60,62 | 60,62 | 1.077.227 |
10 gen 2024 | 62,22 | 63,01 | 61,87 | 62,40 | 62,40 | 298.524 |
09 gen 2024 | 63,00 | 63,58 | 62,31 | 62,67 | 62,67 | 1.291.725 |
08 gen 2024 | 62,92 | 63,21 | 62,48 | 62,96 | 62,96 | 300.446 |
05 gen 2024 | 62,00 | 63,24 | 62,02 | 62,88 | 62,88 | 643.618 |
04 gen 2024 | 62,82 | 62,91 | 61,30 | 62,83 | 62,83 | 3.127.439 |
03 gen 2024 | 63,31 | 64,12 | 61,43 | 61,57 | 61,57 | 533.376 |
02 gen 2024 | 63,15 | 63,83 | 62,21 | 63,38 | 63,38 | 1.090.058 |
29 dic 2023 | 62,09 | 62,87 | 62,08 | 62,83 | 62,83 | 194.702 |
28 dic 2023 | 63,45 | 63,38 | 62,38 | 62,38 | 62,38 | 294.965 |
27 dic 2023 | 63,21 | 63,54 | 62,64 | 62,99 | 62,99 | 344.093 |
22 dic 2023 | 63,05 | 63,36 | 62,51 | 63,24 | 63,24 | 1.521.209 |
21 dic 2023 | 63,05 | 62,88 | 62,09 | 62,71 | 62,71 | 4.029.197 |
20 dic 2023 | 62,63 | 63,21 | 61,92 | 62,94 | 62,94 | 1.667.216 |
19 dic 2023 | 62,47 | 62,76 | 61,92 | 62,34 | 62,34 | 1.143.792 |
18 dic 2023 | 62,97 | 63,29 | 62,11 | 62,25 | 62,25 | 6.011.110 |
15 dic 2023 | 61,20 | 63,95 | 62,52 | 63,33 | 63,33 | 3.921.781 |
14 dic 2023 | 61,20 | 63,31 | 59,95 | 62,94 | 62,94 | 6.707.247 |
13 dic 2023 | 60,42 | 61,18 | 60,18 | 60,35 | 60,35 | 2.174.821 |
12 dic 2023 | 61,35 | 61,71 | 60,74 | 60,78 | 60,78 | 1.260.715 |
11 dic 2023 | 61,76 | 62,22 | 61,17 | 61,31 | 61,31 | 1.753.047 |
*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...