Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 67,21 | 68,56 | 67,17 | 68,52 | 68,52 | 7.711 |
27 mar 2024 | 67,44 | 68,29 | 66,18 | 66,83 | 66,83 | 6.448 |
26 mar 2024 | 67,96 | 67,96 | 66,98 | 67,59 | 67,59 | 10.914 |
25 mar 2024 | 67,85 | 68,41 | 67,70 | 67,80 | 67,80 | 7.441 |
22 mar 2024 | 68,88 | 68,88 | 67,54 | 68,12 | 68,12 | 7.548 |
21 mar 2024 | 68,81 | 68,81 | 67,73 | 68,43 | 68,43 | 10.736 |
20 mar 2024 | 67,79 | 67,97 | 67,03 | 67,45 | 67,45 | 10.461 |
19 mar 2024 | 67,54 | 67,81 | 66,48 | 67,53 | 67,53 | 4.661 |
18 mar 2024 | 67,01 | 68,17 | 66,91 | 68,12 | 68,12 | 9.289 |
15 mar 2024 | 67,72 | 67,96 | 66,78 | 67,11 | 67,11 | 5.772 |
14 mar 2024 | 69,20 | 69,60 | 67,82 | 67,85 | 67,85 | 9.809 |
13 mar 2024 | 71,59 | 71,59 | 70,46 | 70,56 | 70,56 | 6.613 |
12 mar 2024 | 71,98 | 71,98 | 70,87 | 70,87 | 70,87 | 3.194 |
11 mar 2024 | 70,80 | 71,77 | 69,95 | 71,61 | 71,61 | 16.334 |
08 mar 2024 | 73,35 | 73,49 | 72,20 | 72,73 | 72,73 | 4.497 |
07 mar 2024 | 72,04 | 73,32 | 71,21 | 73,14 | 73,14 | 4.782 |
06 mar 2024 | 70,54 | 71,68 | 69,04 | 71,13 | 71,13 | 180.730 |
05 mar 2024 | 70,76 | 71,39 | 67,30 | 68,67 | 68,67 | 208.605 |
04 mar 2024 | 70,68 | 71,67 | 70,67 | 71,39 | 71,39 | 14.588 |
01 mar 2024 | 69,24 | 70,46 | 68,57 | 70,29 | 70,29 | 41.825 |
29 feb 2024 | 70,08 | 70,11 | 68,20 | 68,74 | 68,74 | 14.317 |
28 feb 2024 | 69,97 | 70,02 | 68,82 | 69,04 | 69,04 | 9.598 |
27 feb 2024 | 69,32 | 70,29 | 68,90 | 69,80 | 69,80 | 9.557 |
26 feb 2024 | 68,03 | 69,45 | 67,78 | 68,91 | 68,91 | 9.909 |
23 feb 2024 | 67,64 | 67,88 | 67,19 | 67,68 | 67,68 | 8.044 |
22 feb 2024 | 67,00 | 67,00 | 65,82 | 66,57 | 66,57 | 7.462 |
21 feb 2024 | 64,85 | 65,52 | 61,00 | 65,14 | 65,14 | 29.083 |
20 feb 2024 | 68,00 | 68,37 | 66,80 | 67,61 | 67,61 | 11.495 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 70,26 | 70,26 | 67,89 | 69,08 | 69,08 | 12.919 |
15 feb 2024 | 71,34 | 71,51 | 70,08 | 70,26 | 70,26 | 7.171 |
14 feb 2024 | 70,21 | 70,72 | 69,95 | 70,54 | 70,54 | 5.246 |
13 feb 2024 | 68,78 | 69,54 | 68,26 | 68,78 | 68,78 | 9.979 |
12 feb 2024 | 70,69 | 71,04 | 70,14 | 70,58 | 70,58 | 9.092 |
09 feb 2024 | 67,48 | 70,66 | 67,10 | 70,58 | 70,58 | 10.084 |
08 feb 2024 | 69,79 | 70,67 | 68,06 | 68,20 | 68,20 | 97.514 |
07 feb 2024 | 73,67 | 73,87 | 68,00 | 68,01 | 68,01 | 37.851 |
06 feb 2024 | 66,09 | 66,93 | 65,98 | 66,37 | 66,37 | 727.605 |
05 feb 2024 | 66,19 | 66,44 | 64,90 | 65,44 | 65,44 | 5.956 |
02 feb 2024 | 66,30 | 66,81 | 65,90 | 66,70 | 66,70 | 5.755 |
01 feb 2024 | 64,88 | 65,96 | 64,63 | 65,88 | 65,88 | 26.997 |
31 gen 2024 | 65,50 | 65,50 | 63,60 | 64,62 | 64,62 | 8.227 |
30 gen 2024 | 66,50 | 66,85 | 65,80 | 66,62 | 66,62 | 11.750 |
29 gen 2024 | 66,00 | 66,63 | 65,68 | 65,96 | 65,96 | 3.048 |
26 gen 2024 | 65,44 | 66,77 | 65,44 | 66,17 | 66,17 | 9.845 |
25 gen 2024 | 67,38 | 67,38 | 65,50 | 65,50 | 65,50 | 10.142 |
24 gen 2024 | 65,20 | 66,71 | 64,93 | 66,28 | 66,28 | 10.524 |
23 gen 2024 | 64,25 | 64,76 | 60,90 | 64,42 | 64,42 | 10.686 |
22 gen 2024 | 61,93 | 62,65 | 61,42 | 62,62 | 62,62 | 7.950 |
19 gen 2024 | 61,61 | 62,08 | 60,10 | 60,90 | 60,90 | 12.408 |
18 gen 2024 | 61,06 | 61,25 | 60,32 | 61,00 | 61,00 | 9.527 |
17 gen 2024 | 61,33 | 61,61 | 59,75 | 60,52 | 60,52 | 11.518 |
16 gen 2024 | 62,44 | 62,44 | 60,91 | 61,50 | 61,50 | 209.634 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 62,67 | 63,00 | 61,84 | 62,76 | 62,76 | 3.723 |
11 gen 2024 | 61,61 | 62,05 | 60,98 | 62,05 | 62,05 | 6.616 |
10 gen 2024 | 59,40 | 61,32 | 59,13 | 61,23 | 61,23 | 22.818 |
09 gen 2024 | 61,14 | 61,15 | 60,28 | 60,56 | 60,56 | 370.362 |
08 gen 2024 | 58,45 | 61,13 | 58,45 | 60,85 | 60,85 | 6.850 |
05 gen 2024 | 58,37 | 58,89 | 58,11 | 58,52 | 58,52 | 2.578 |
04 gen 2024 | 57,94 | 58,44 | 57,92 | 58,15 | 58,15 | 2.801 |
03 gen 2024 | 57,06 | 58,04 | 56,96 | 57,77 | 57,77 | 8.386 |
02 gen 2024 | 58,09 | 58,76 | 57,55 | 57,67 | 57,67 | 152.413 |
29 dic 2023 | 59,21 | 59,39 | 58,27 | 58,54 | 58,54 | 3.004 |
28 dic 2023 | 59,46 | 59,55 | 59,08 | 59,47 | 59,47 | 109.924 |
27 dic 2023 | 59,76 | 59,77 | 59,29 | 59,41 | 59,41 | 11.422 |
22 dic 2023 | 58,85 | 59,54 | 58,58 | 58,99 | 58,99 | 4.771 |
21 dic 2023 | 57,77 | 58,52 | 57,66 | 58,34 | 58,34 | 3.434 |
20 dic 2023 | 57,64 | 58,63 | 56,96 | 58,50 | 58,50 | 11.273 |
19 dic 2023 | 56,01 | 57,53 | 55,82 | 57,44 | 57,44 | 9.208 |
18 dic 2023 | 57,71 | 57,77 | 56,08 | 56,32 | 56,32 | 12.044 |
15 dic 2023 | 57,15 | 57,92 | 56,41 | 57,61 | 57,61 | 8.308 |
14 dic 2023 | 55,35 | 57,42 | 55,35 | 57,02 | 57,02 | 102.097 |
13 dic 2023 | 55,22 | 55,46 | 54,67 | 55,34 | 55,34 | 14.329 |
12 dic 2023 | 53,95 | 55,62 | 53,41 | 54,96 | 54,96 | 12.298 |
11 dic 2023 | 52,39 | 53,72 | 52,39 | 53,59 | 53,59 | 7.659 |
08 dic 2023 | 50,99 | 52,13 | 50,97 | 52,07 | 52,07 | 9.335 |
07 dic 2023 | 51,91 | 51,91 | 50,66 | 51,04 | 51,04 | 17.165 |
06 dic 2023 | 52,83 | 52,93 | 52,03 | 52,17 | 52,17 | 5.312 |
05 dic 2023 | 52,25 | 52,94 | 51,84 | 52,37 | 52,37 | 47.700 |
04 dic 2023 | 52,16 | 52,65 | 51,88 | 52,18 | 52,18 | 7.245 |
01 dic 2023 | 52,02 | 52,31 | 51,71 | 52,02 | 52,02 | 24.351 |
30 nov 2023 | 53,91 | 54,88 | 52,50 | 52,66 | 52,66 | 10.299 |
29 nov 2023 | 53,44 | 53,93 | 52,86 | 53,54 | 53,54 | 5.172 |
28 nov 2023 | 53,61 | 53,90 | 52,85 | 52,87 | 52,87 | 4.287 |
27 nov 2023 | 53,32 | 53,80 | 53,22 | 53,58 | 53,58 | 8.921 |
24 nov 2023 | 52,97 | 53,65 | 52,81 | 53,27 | 53,27 | 6.472 |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 52,66 | 53,71 | 52,66 | 53,12 | 53,12 | 10.927 |
21 nov 2023 | 51,77 | 52,58 | 51,57 | 52,46 | 52,46 | 5.285 |
20 nov 2023 | 51,87 | 51,88 | 51,27 | 51,65 | 51,65 | 9.749 |
17 nov 2023 | 50,55 | 51,29 | 50,36 | 51,25 | 51,25 | 3.677 |
16 nov 2023 | 50,72 | 51,19 | 50,00 | 50,29 | 50,29 | 12.345 |
15 nov 2023 | 51,43 | 51,79 | 50,71 | 51,05 | 51,05 | 11.703 |
14 nov 2023 | 51,06 | 51,97 | 50,96 | 51,47 | 51,47 | 18.066 |
13 nov 2023 | 50,44 | 50,68 | 49,70 | 50,23 | 50,23 | 33.160 |
10 nov 2023 | 50,09 | 50,72 | 49,97 | 50,72 | 50,72 | 9.876 |
09 nov 2023 | 50,24 | 50,86 | 49,69 | 50,26 | 50,26 | 155.335 |
08 nov 2023 | 49,82 | 51,33 | 49,82 | 50,94 | 50,94 | 23.186 |
07 nov 2023 | 50,17 | 50,33 | 47,79 | 49,67 | 49,67 | 31.365 |
*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...