Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 59,77 | 59,98 | 59,27 | 59,55 | 59,55 | 1.137 |
27 mar 2024 | 59,72 | 60,13 | 59,23 | 59,27 | 59,27 | 1.917 |
26 mar 2024 | 59,30 | 59,56 | 59,19 | 59,25 | 59,25 | 635 |
25 mar 2024 | 59,59 | 59,82 | 59,00 | 59,29 | 59,29 | 5.622 |
22 mar 2024 | 59,73 | 59,88 | 59,42 | 59,67 | 59,67 | 3.910 |
21 mar 2024 | 59,83 | 60,52 | 59,83 | 60,15 | 60,15 | 2.715 |
20 mar 2024 | 60,81 | 60,81 | 59,90 | 60,08 | 60,08 | 2.714 |
19 mar 2024 | 60,94 | 60,99 | 60,45 | 60,72 | 60,72 | 727 |
18 mar 2024 | 60,88 | 61,20 | 60,67 | 60,98 | 60,98 | 4.545 |
15 mar 2024 | 59,82 | 60,36 | 59,53 | 60,34 | 60,34 | 4.167 |
14 mar 2024 | 61,10 | 61,19 | 60,30 | 60,30 | 60,30 | 2.878 |
13 mar 2024 | 59,83 | 61,18 | 59,81 | 61,10 | 61,10 | 8.339 |
12 mar 2024 | 59,13 | 59,58 | 58,95 | 59,58 | 59,58 | 956 |
11 mar 2024 | 58,87 | 59,49 | 58,78 | 59,21 | 59,21 | 13.044 |
08 mar 2024 | 59,20 | 59,69 | 58,89 | 59,52 | 59,52 | 2.557 |
07 mar 2024 | 58,31 | 59,45 | 58,31 | 59,36 | 59,36 | 257.786 |
06 mar 2024 | 58,09 | 58,56 | 57,53 | 58,50 | 58,50 | 4.410 |
05 mar 2024 | 58,46 | 58,55 | 57,95 | 58,22 | 58,22 | 3.218 |
04 mar 2024 | 58,75 | 59,15 | 58,49 | 58,62 | 58,62 | 4.580 |
01 mar 2024 | 58,60 | 59,11 | 58,36 | 58,74 | 58,74 | 1.750 |
29 feb 2024 | 58,40 | 60,03 | 58,14 | 58,74 | 58,74 | 9.512 |
28 feb 2024 | 56,22 | 56,23 | 55,14 | 56,14 | 56,14 | 4.805 |
27 feb 2024 | 55,50 | 55,74 | 55,38 | 55,56 | 55,56 | 318 |
26 feb 2024 | 55,23 | 55,75 | 55,14 | 55,55 | 55,55 | 350.763 |
23 feb 2024 | 55,05 | 55,67 | 55,01 | 55,26 | 55,26 | 3.591 |
22 feb 2024 | 54,92 | 55,25 | 54,79 | 55,20 | 55,20 | 7.920 |
21 feb 2024 | 55,60 | 55,62 | 54,96 | 55,00 | 55,00 | 2.981 |
20 feb 2024 | 55,28 | 55,65 | 54,96 | 55,26 | 55,26 | 8.120 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 56,17 | 56,17 | 54,99 | 55,74 | 55,74 | 9.237 |
15 feb 2024 | 56,23 | 56,34 | 55,80 | 56,32 | 56,32 | 565 |
14 feb 2024 | 56,13 | 56,63 | 55,47 | 55,48 | 55,48 | 3.893 |
13 feb 2024 | 56,04 | 56,44 | 55,54 | 55,81 | 55,81 | 5.511 |
12 feb 2024 | 55,58 | 55,91 | 55,29 | 55,91 | 55,91 | 18.833 |
09 feb 2024 | 56,57 | 56,57 | 55,43 | 55,58 | 55,58 | 2.000 |
08 feb 2024 | 56,31 | 56,61 | 56,05 | 56,05 | 56,05 | 2.036 |
07 feb 2024 | 56,73 | 56,90 | 56,35 | 56,72 | 56,72 | 1.246 |
06 feb 2024 | 55,26 | 56,15 | 55,13 | 55,96 | 55,96 | 5.588 |
05 feb 2024 | 55,13 | 55,24 | 54,78 | 55,23 | 55,23 | 2.969 |
02 feb 2024 | 55,90 | 55,90 | 55,22 | 55,23 | 55,23 | 3.058 |
01 feb 2024 | 55,01 | 55,92 | 54,90 | 55,92 | 55,92 | 2.194 |
31 gen 2024 | 55,37 | 55,52 | 55,05 | 55,05 | 55,05 | 643 |
30 gen 2024 | 55,56 | 55,58 | 55,01 | 55,27 | 55,27 | 3.521 |
29 gen 2024 | 55,42 | 55,81 | 55,34 | 55,56 | 55,56 | 4.436 |
26 gen 2024 | 55,16 | 55,52 | 55,00 | 55,33 | 55,33 | 1.620 |
25 gen 2024 | 55,40 | 55,43 | 54,91 | 55,04 | 55,04 | 3.079 |
24 gen 2024 | 55,47 | 55,52 | 55,02 | 55,24 | 55,24 | 1.692 |
23 gen 2024 | 56,24 | 56,30 | 54,90 | 55,61 | 55,61 | 6.049 |
22 gen 2024 | 57,25 | 57,30 | 56,28 | 56,43 | 56,43 | 4.850 |
19 gen 2024 | 57,53 | 57,53 | 56,56 | 57,02 | 57,02 | 4.050 |
18 gen 2024 | 57,00 | 57,20 | 56,71 | 57,20 | 57,20 | 850 |
17 gen 2024 | 57,29 | 57,53 | 56,35 | 57,19 | 57,19 | 3.263 |
16 gen 2024 | 59,35 | 59,40 | 58,06 | 58,06 | 58,06 | 1.198 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 59,12 | 59,28 | 58,89 | 59,00 | 59,00 | 644 |
11 gen 2024 | 58,90 | 58,90 | 58,25 | 58,75 | 58,75 | 726 |
10 gen 2024 | 58,74 | 59,09 | 58,35 | 58,76 | 58,76 | 13.572 |
09 gen 2024 | 57,62 | 58,54 | 57,55 | 58,46 | 58,46 | 503.411 |
08 gen 2024 | 57,57 | 57,85 | 57,51 | 57,79 | 57,79 | 461 |
05 gen 2024 | 57,71 | 57,79 | 57,35 | 57,35 | 57,35 | 13.531 |
04 gen 2024 | 57,48 | 58,50 | 57,48 | 58,04 | 58,04 | 41.194 |
03 gen 2024 | 58,59 | 59,03 | 57,59 | 57,59 | 57,59 | 27.809 |
02 gen 2024 | 57,80 | 58,81 | 57,50 | 58,68 | 58,68 | 6.662 |
29 dic 2023 | 57,51 | 57,71 | 57,36 | 57,61 | 57,61 | 761 |
28 dic 2023 | 57,51 | 57,51 | 57,26 | 57,34 | 57,34 | 723 |
27 dic 2023 | 56,92 | 57,08 | 56,78 | 57,08 | 57,08 | 1.069 |
22 dic 2023 | 55,38 | 56,30 | 55,38 | 56,09 | 56,09 | 48.505 |
21 dic 2023 | 54,71 | 55,11 | 54,58 | 55,10 | 55,10 | 1.589 |
20 dic 2023 | 55,28 | 55,52 | 54,99 | 55,02 | 55,02 | 1.631 |
19 dic 2023 | 55,38 | 55,67 | 55,10 | 55,41 | 55,41 | 1.256 |
18 dic 2023 | 55,25 | 55,47 | 54,76 | 55,30 | 55,30 | 1.185 |
15 dic 2023 | 55,85 | 55,97 | 54,95 | 55,01 | 55,01 | 2.731 |
14 dic 2023 | 56,55 | 56,68 | 55,37 | 55,40 | 55,40 | 2.236 |
13 dic 2023 | 55,92 | 56,04 | 55,81 | 55,96 | 55,96 | 1.731 |
12 dic 2023 | 55,26 | 55,84 | 55,16 | 55,49 | 55,49 | 415.704 |
11 dic 2023 | 54,72 | 55,09 | 54,53 | 55,08 | 55,08 | 4.918 |
08 dic 2023 | 54,13 | 54,29 | 53,74 | 54,03 | 54,03 | 1.492 |
07 dic 2023 | 54,47 | 54,52 | 54,00 | 54,34 | 54,34 | 1.826 |
06 dic 2023 | 54,34 | 54,45 | 53,58 | 54,09 | 54,09 | 2.579 |
05 dic 2023 | 55,17 | 55,17 | 54,12 | 54,24 | 54,24 | 59.805 |
04 dic 2023 | 54,97 | 55,57 | 54,74 | 55,04 | 55,04 | 17.509 |
01 dic 2023 | 55,09 | 55,48 | 55,01 | 55,26 | 55,26 | 33.512 |
30 nov 2023 | 54,84 | 54,88 | 54,21 | 54,70 | 54,70 | 25.282 |
29 nov 2023 | 55,21 | 55,40 | 54,39 | 54,75 | 54,75 | 1.174 |
28 nov 2023 | 54,70 | 55,18 | 54,70 | 55,17 | 55,17 | 1.175 |
27 nov 2023 | 55,22 | 55,24 | 54,85 | 54,93 | 54,93 | 1.275 |
24 nov 2023 | 55,16 | 55,28 | 55,08 | 55,10 | 55,10 | 589 |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 55,32 | 55,57 | 54,80 | 55,28 | 55,28 | 627.227 |
21 nov 2023 | 54,97 | 55,06 | 54,69 | 54,96 | 54,96 | 1.143 |
20 nov 2023 | 54,82 | 55,01 | 54,40 | 54,84 | 54,84 | 6.445 |
17 nov 2023 | 54,91 | 55,00 | 54,18 | 54,51 | 54,51 | 2.243 |
16 nov 2023 | 55,70 | 55,94 | 55,20 | 55,20 | 55,20 | 1.526 |
15 nov 2023 | 55,68 | 55,90 | 55,40 | 55,49 | 55,49 | 67.825 |
14 nov 2023 | 56,00 | 56,10 | 55,36 | 55,36 | 55,36 | 1.484 |
13 nov 2023 | 55,32 | 55,76 | 55,32 | 55,44 | 55,44 | 32.577 |
10 nov 2023 | 55,18 | 55,35 | 54,42 | 55,01 | 55,01 | 2.665 |
09 nov 2023 | 56,00 | 56,00 | 54,94 | 55,22 | 55,22 | 4.474 |
08 nov 2023 | 55,98 | 56,12 | 55,64 | 55,76 | 55,76 | 332.907 |
07 nov 2023 | 56,12 | 56,13 | 55,66 | 56,04 | 56,04 | 1.186 |
*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...