Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 58,99 | 59,63 | 58,13 | 59,06 | 59,06 | 3.354 |
18 apr 2024 | 60,66 | 61,03 | 59,54 | 59,54 | 59,54 | 10.558 |
17 apr 2024 | 62,71 | 62,79 | 60,39 | 60,81 | 60,81 | 4.989 |
16 apr 2024 | 60,80 | 62,28 | 60,80 | 62,21 | 62,21 | 845 |
15 apr 2024 | 63,43 | 63,92 | 61,52 | 61,84 | 61,84 | 6.649 |
12 apr 2024 | 63,60 | 64,31 | 62,83 | 63,24 | 63,24 | 3.262 |
11 apr 2024 | 66,01 | 66,96 | 63,92 | 64,64 | 64,64 | 6.791 |
10 apr 2024 | 63,56 | 65,59 | 63,46 | 65,24 | 65,24 | 1.578 |
09 apr 2024 | 65,32 | 65,77 | 63,97 | 64,54 | 64,54 | 1.124 |
08 apr 2024 | 65,98 | 66,36 | 64,53 | 65,51 | 65,51 | 2.652 |
05 apr 2024 | 64,09 | 66,25 | 63,87 | 66,14 | 66,14 | 5.419 |
04 apr 2024 | 64,19 | 66,49 | 64,00 | 65,53 | 65,53 | 7.189 |
03 apr 2024 | 61,79 | 63,67 | 61,79 | 63,67 | 63,67 | 1.409 |
02 apr 2024 | 61,31 | 61,31 | 59,06 | 60,97 | 60,97 | 4.724 |
28 mar 2024 | 62,44 | 62,95 | 61,58 | 61,64 | 61,64 | 3.957 |
27 mar 2024 | 64,35 | 64,64 | 61,06 | 61,32 | 61,32 | 9.637 |
26 mar 2024 | 63,29 | 64,33 | 63,06 | 63,92 | 63,92 | 3.282 |
25 mar 2024 | 64,01 | 66,33 | 63,81 | 64,66 | 64,66 | 19.168 |
22 mar 2024 | 62,00 | 63,97 | 62,00 | 63,58 | 63,58 | 9.510 |
21 mar 2024 | 63,36 | 63,47 | 61,78 | 61,78 | 61,78 | 2.089 |
20 mar 2024 | 62,81 | 62,81 | 61,54 | 62,55 | 62,55 | 493 |
19 mar 2024 | 63,83 | 63,92 | 61,21 | 61,86 | 61,86 | 10.526 |
18 mar 2024 | 63,19 | 64,93 | 62,60 | 64,92 | 64,92 | 5.192 |
15 mar 2024 | 64,00 | 64,03 | 63,08 | 63,58 | 63,58 | 455 |
14 mar 2024 | 64,51 | 64,99 | 62,69 | 63,13 | 63,13 | 1.930 |
13 mar 2024 | 63,70 | 65,51 | 63,20 | 65,03 | 65,03 | 1.843 |
12 mar 2024 | 64,02 | 64,12 | 63,05 | 63,58 | 63,58 | 132 |
11 mar 2024 | 65,09 | 65,38 | 62,96 | 63,60 | 63,60 | 3.347 |
08 mar 2024 | 65,40 | 66,98 | 65,26 | 65,26 | 65,26 | 2.514 |
07 mar 2024 | 64,97 | 65,19 | 63,78 | 64,96 | 64,96 | 923 |
06 mar 2024 | 64,50 | 65,33 | 63,33 | 64,69 | 64,69 | 2.472 |
05 mar 2024 | 64,21 | 64,72 | 62,50 | 63,27 | 63,27 | 2.326 |
04 mar 2024 | 64,51 | 66,22 | 64,38 | 66,12 | 66,12 | 4.561 |
01 mar 2024 | 63,63 | 65,50 | 63,36 | 64,87 | 64,87 | 5.156 |
29 feb 2024 | 61,05 | 63,28 | 60,49 | 62,51 | 62,51 | 8.752 |
28 feb 2024 | 58,09 | 58,72 | 57,82 | 58,60 | 58,60 | 2.006 |
27 feb 2024 | 60,00 | 60,00 | 58,37 | 58,37 | 58,37 | 2.157 |
26 feb 2024 | 59,04 | 59,72 | 58,50 | 59,16 | 59,16 | 6.322 |
23 feb 2024 | 58,53 | 59,73 | 58,43 | 59,34 | 59,34 | 3.681 |
22 feb 2024 | 57,21 | 58,92 | 57,21 | 58,92 | 58,92 | 2.262 |
21 feb 2024 | 55,00 | 55,17 | 54,14 | 54,34 | 54,34 | 2.342 |
20 feb 2024 | 57,33 | 57,75 | 56,31 | 56,64 | 56,64 | 3.409 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 59,16 | 59,87 | 58,64 | 59,26 | 59,26 | 6.310 |
15 feb 2024 | 58,04 | 58,57 | 57,43 | 58,57 | 58,57 | 2.097 |
14 feb 2024 | 56,24 | 57,71 | 56,24 | 57,66 | 57,66 | 1.428 |
13 feb 2024 | 55,50 | 55,95 | 53,30 | 55,80 | 55,80 | 4.447 |
12 feb 2024 | 58,35 | 58,35 | 56,83 | 57,01 | 57,01 | 19.394 |
09 feb 2024 | 58,87 | 59,19 | 58,11 | 58,48 | 58,48 | 4.299 |
08 feb 2024 | 57,50 | 58,85 | 57,47 | 58,79 | 58,79 | 2.988 |
07 feb 2024 | 57,26 | 58,05 | 57,08 | 57,35 | 57,35 | 949 |
06 feb 2024 | 57,95 | 58,16 | 56,30 | 56,60 | 56,60 | 2.616 |
05 feb 2024 | 60,00 | 60,00 | 56,92 | 57,14 | 57,14 | 2.688 |
02 feb 2024 | 58,07 | 58,90 | 57,76 | 58,14 | 58,14 | 5.258 |
01 feb 2024 | 57,22 | 57,35 | 56,75 | 57,19 | 57,19 | 2.043 |
31 gen 2024 | 56,03 | 56,57 | 55,51 | 56,27 | 56,27 | 2.531 |
30 gen 2024 | 56,98 | 57,17 | 55,91 | 56,42 | 56,42 | 3.183 |
29 gen 2024 | 54,88 | 56,28 | 54,88 | 56,28 | 56,28 | 2.190 |
26 gen 2024 | 54,79 | 55,46 | 54,64 | 55,17 | 55,17 | 5.577 |
25 gen 2024 | 57,10 | 57,39 | 55,24 | 55,24 | 55,24 | 2.275 |
24 gen 2024 | 56,47 | 57,50 | 56,21 | 57,24 | 57,24 | 2.159 |
23 gen 2024 | 55,99 | 56,20 | 55,06 | 55,70 | 55,70 | 2.026 |
22 gen 2024 | 55,40 | 55,84 | 54,56 | 55,84 | 55,84 | 8.547 |
19 gen 2024 | 54,00 | 55,02 | 53,73 | 55,02 | 55,02 | 16.810 |
18 gen 2024 | 53,53 | 53,91 | 52,55 | 53,05 | 53,05 | 7.692 |
17 gen 2024 | 52,39 | 52,40 | 50,78 | 51,84 | 51,84 | 6.988 |
16 gen 2024 | 50,00 | 50,69 | 49,83 | 50,26 | 50,26 | 2.902 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 49,73 | 50,66 | 49,54 | 50,20 | 50,20 | 2.671 |
11 gen 2024 | 49,32 | 49,32 | 48,32 | 48,89 | 48,89 | 2.603 |
10 gen 2024 | 48,12 | 48,49 | 47,44 | 48,44 | 48,44 | 2.173 |
09 gen 2024 | 46,31 | 48,77 | 46,24 | 47,24 | 47,24 | 7.845 |
08 gen 2024 | 46,00 | 46,68 | 46,00 | 46,68 | 46,68 | 401 |
05 gen 2024 | 44,88 | 45,86 | 44,85 | 45,83 | 45,83 | 712 |
04 gen 2024 | 45,46 | 45,47 | 45,26 | 45,26 | 45,26 | 655 |
03 gen 2024 | 45,53 | 46,08 | 45,15 | 45,15 | 45,15 | 3.776 |
02 gen 2024 | 46,86 | 46,86 | 45,26 | 45,68 | 45,68 | 5.016 |
29 dic 2023 | 47,58 | 47,67 | 47,32 | 47,58 | 47,58 | 321 |
28 dic 2023 | 47,10 | 47,49 | 47,10 | 47,42 | 47,42 | 514 |
27 dic 2023 | 47,25 | 47,25 | 47,20 | 47,20 | 47,20 | 107 |
22 dic 2023 | 46,54 | 47,41 | 46,54 | 47,27 | 47,27 | 1.448 |
21 dic 2023 | 46,86 | 46,95 | 46,47 | 46,49 | 46,49 | 2.362 |
20 dic 2023 | 46,82 | 47,19 | 46,71 | 47,05 | 47,05 | 2.178 |
19 dic 2023 | 47,07 | 47,27 | 46,78 | 47,09 | 47,09 | 1.628 |
18 dic 2023 | 46,03 | 47,10 | 45,88 | 47,10 | 47,10 | 4.198 |
15 dic 2023 | 46,34 | 46,85 | 46,21 | 46,26 | 46,26 | 897 |
14 dic 2023 | 46,88 | 46,88 | 45,58 | 46,53 | 46,53 | 5.188 |
13 dic 2023 | 45,83 | 46,27 | 45,67 | 46,27 | 46,27 | 1.422 |
12 dic 2023 | 46,25 | 46,60 | 45,93 | 46,25 | 46,25 | 612 |
11 dic 2023 | 45,95 | 46,32 | 45,81 | 46,32 | 46,32 | 3.191 |
08 dic 2023 | 44,77 | 45,86 | 44,73 | 45,86 | 45,86 | 23.035 |
07 dic 2023 | 44,57 | 44,79 | 44,30 | 44,53 | 44,53 | 2.248 |
06 dic 2023 | 44,63 | 45,32 | 44,63 | 44,91 | 44,91 | 2.800 |
05 dic 2023 | 44,00 | 45,14 | 43,96 | 44,68 | 44,68 | 10.334 |
04 dic 2023 | 44,43 | 44,60 | 43,63 | 44,00 | 44,00 | 8.241 |
01 dic 2023 | 43,12 | 44,76 | 43,10 | 44,76 | 44,76 | 17.569 |
30 nov 2023 | 44,54 | 45,23 | 42,26 | 42,74 | 42,74 | 29.152 |
29 nov 2023 | 41,15 | 41,70 | 41,01 | 41,52 | 41,52 | 3.459 |
28 nov 2023 | 40,65 | 40,89 | 40,56 | 40,70 | 40,70 | 942 |
27 nov 2023 | 40,63 | 41,25 | 40,50 | 40,92 | 40,92 | 4.444 |
*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...