Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 61,15 | 61,98 | 60,27 | 61,98 | 61,98 | 599 |
25 apr 2024 | 59,93 | 62,56 | 59,66 | 62,46 | 62,46 | 5.437 |
24 apr 2024 | 61,71 | 62,20 | 60,80 | 61,29 | 61,29 | 1.658 |
23 apr 2024 | 59,20 | 62,36 | 59,00 | 61,03 | 61,03 | 12.726 |
22 apr 2024 | 57,39 | 58,17 | 56,19 | 58,17 | 58,17 | 6.843 |
19 apr 2024 | 57,54 | 58,50 | 56,83 | 57,23 | 57,23 | 4.746 |
18 apr 2024 | 57,73 | 58,68 | 57,30 | 58,12 | 58,12 | 2.645 |
17 apr 2024 | 58,08 | 58,51 | 57,48 | 58,22 | 58,22 | 2.914 |
16 apr 2024 | 58,14 | 58,65 | 57,54 | 58,29 | 58,29 | 129.102 |
15 apr 2024 | 60,23 | 60,35 | 58,63 | 58,95 | 58,95 | 5.495 |
12 apr 2024 | 60,74 | 61,19 | 60,11 | 60,30 | 60,30 | 12.765 |
11 apr 2024 | 61,60 | 61,67 | 60,47 | 61,59 | 61,59 | 4.691 |
10 apr 2024 | 63,25 | 63,25 | 60,37 | 60,66 | 60,66 | 5.644 |
09 apr 2024 | 61,17 | 63,20 | 60,85 | 62,48 | 62,48 | 157.070 |
08 apr 2024 | 60,00 | 61,25 | 59,49 | 60,83 | 60,83 | 149.508 |
05 apr 2024 | 59,52 | 60,35 | 58,54 | 59,90 | 59,90 | 10.150 |
04 apr 2024 | 62,61 | 62,90 | 61,90 | 61,92 | 61,92 | 6.643 |
03 apr 2024 | 61,96 | 62,42 | 61,51 | 62,15 | 62,15 | 4.059 |
02 apr 2024 | 63,58 | 63,58 | 61,60 | 62,99 | 62,99 | 3.683 |
28 mar 2024 | 65,57 | 66,53 | 65,03 | 65,17 | 65,17 | 8.976 |
27 mar 2024 | 65,28 | 65,44 | 64,23 | 65,17 | 65,17 | 4.164 |
26 mar 2024 | 65,00 | 65,75 | 64,11 | 65,58 | 65,58 | 13.773 |
25 mar 2024 | 63,99 | 64,92 | 63,50 | 64,62 | 64,62 | 10.751 |
22 mar 2024 | 63,88 | 64,28 | 62,75 | 63,78 | 63,78 | 7.053 |
21 mar 2024 | 65,35 | 65,35 | 64,17 | 64,36 | 64,36 | 2.164 |
20 mar 2024 | 64,18 | 65,40 | 63,50 | 65,11 | 65,11 | 3.906 |
19 mar 2024 | 64,62 | 66,12 | 63,74 | 64,47 | 64,47 | 6.838 |
18 mar 2024 | 64,05 | 64,38 | 62,85 | 63,88 | 63,88 | 15.148 |
15 mar 2024 | 64,42 | 65,02 | 63,87 | 64,13 | 64,13 | 1.849 |
14 mar 2024 | 65,17 | 66,69 | 63,43 | 64,33 | 64,33 | 4.214 |
13 mar 2024 | 64,25 | 66,05 | 63,73 | 64,88 | 64,88 | 3.759 |
12 mar 2024 | 64,40 | 65,15 | 63,05 | 63,91 | 63,91 | 3.993 |
11 mar 2024 | 64,14 | 65,47 | 63,85 | 65,00 | 65,00 | 3.144 |
08 mar 2024 | 63,50 | 65,72 | 63,50 | 63,92 | 63,92 | 7.490 |
07 mar 2024 | 62,34 | 62,96 | 61,40 | 62,52 | 62,52 | 5.150 |
06 mar 2024 | 63,00 | 63,47 | 61,34 | 61,89 | 61,89 | 3.140 |
05 mar 2024 | 62,35 | 64,69 | 62,24 | 63,22 | 63,22 | 5.690 |
04 mar 2024 | 63,12 | 63,50 | 61,14 | 62,17 | 62,17 | 10.792 |
01 mar 2024 | 63,50 | 63,81 | 62,64 | 63,14 | 63,14 | 11.950 |
29 feb 2024 | 63,99 | 64,95 | 62,96 | 63,34 | 63,34 | 5.142 |
28 feb 2024 | 64,09 | 64,76 | 62,80 | 63,71 | 63,71 | 9.317 |
27 feb 2024 | 62,50 | 64,07 | 61,47 | 63,56 | 63,56 | 139.192 |
26 feb 2024 | 64,89 | 65,85 | 63,65 | 63,98 | 63,98 | 12.857 |
23 feb 2024 | 63,18 | 65,18 | 62,85 | 64,60 | 64,60 | 19.323 |
22 feb 2024 | 65,25 | 65,25 | 62,28 | 63,34 | 63,34 | 28.624 |
21 feb 2024 | 66,44 | 67,96 | 64,89 | 64,90 | 64,90 | 38.772 |
20 feb 2024 | 71,00 | 71,00 | 66,00 | 67,50 | 67,50 | 42.600 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 80,99 | 82,10 | 71,02 | 72,89 | 72,89 | 96.643 |
15 feb 2024 | 91,96 | 94,53 | 91,02 | 94,53 | 94,53 | 22.308 |
14 feb 2024 | 91,24 | 92,20 | 87,83 | 89,80 | 89,80 | 5.631 |
13 feb 2024 | 93,91 | 95,79 | 93,10 | 94,26 | 94,26 | 5.049 |
12 feb 2024 | 96,23 | 99,72 | 96,00 | 98,88 | 98,88 | 15.109 |
09 feb 2024 | 95,38 | 96,76 | 93,93 | 95,69 | 95,69 | 3.550 |
08 feb 2024 | 95,75 | 98,37 | 93,29 | 95,04 | 95,04 | 14.866 |
07 feb 2024 | 93,50 | 95,28 | 92,07 | 95,08 | 95,08 | 5.964 |
06 feb 2024 | 89,01 | 93,09 | 89,01 | 92,34 | 92,34 | 4.568 |
05 feb 2024 | 90,51 | 90,51 | 86,85 | 88,08 | 88,08 | 3.257 |
02 feb 2024 | 89,06 | 90,41 | 88,11 | 89,61 | 89,61 | 1.625 |
01 feb 2024 | 89,12 | 90,18 | 87,31 | 88,32 | 88,32 | 2.679 |
31 gen 2024 | 90,00 | 90,91 | 88,85 | 90,18 | 90,18 | 4.445 |
30 gen 2024 | 92,34 | 92,47 | 89,96 | 90,47 | 90,47 | 11.157 |
29 gen 2024 | 89,16 | 91,50 | 89,11 | 91,32 | 91,32 | 3.070 |
26 gen 2024 | 90,90 | 91,43 | 88,73 | 89,39 | 89,39 | 33.918 |
25 gen 2024 | 88,60 | 90,90 | 87,98 | 88,06 | 88,06 | 15.547 |
24 gen 2024 | 93,79 | 94,57 | 88,90 | 88,90 | 88,90 | 15.312 |
23 gen 2024 | 89,65 | 90,39 | 88,57 | 89,44 | 89,44 | 3.859 |
22 gen 2024 | 88,49 | 91,49 | 86,64 | 88,48 | 88,48 | 6.191 |
19 gen 2024 | 84,90 | 86,01 | 83,62 | 85,62 | 85,62 | 4.738 |
18 gen 2024 | 85,07 | 85,07 | 82,51 | 83,22 | 83,22 | 3.159 |
17 gen 2024 | 84,81 | 84,81 | 81,85 | 82,10 | 82,10 | 6.551 |
16 gen 2024 | 85,36 | 87,12 | 84,30 | 84,50 | 84,50 | 11.113 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 86,49 | 87,25 | 85,48 | 86,65 | 86,65 | 2.256 |
11 gen 2024 | 90,11 | 90,11 | 85,57 | 87,08 | 87,08 | 3.971 |
10 gen 2024 | 91,59 | 91,59 | 88,37 | 90,43 | 90,43 | 6.265 |
09 gen 2024 | 93,49 | 93,49 | 90,40 | 92,65 | 92,65 | 4.513 |
08 gen 2024 | 90,25 | 94,87 | 89,86 | 94,39 | 94,39 | 9.267 |
05 gen 2024 | 88,19 | 90,65 | 87,98 | 90,65 | 90,65 | 4.538 |
04 gen 2024 | 86,89 | 89,64 | 86,10 | 88,31 | 88,31 | 1.633 |
03 gen 2024 | 87,35 | 88,29 | 85,88 | 86,43 | 86,43 | 15.293 |
02 gen 2024 | 90,42 | 90,74 | 88,68 | 88,70 | 88,70 | 7.299 |
29 dic 2023 | 94,12 | 94,23 | 91,15 | 92,14 | 92,14 | 6.376 |
28 dic 2023 | 93,82 | 95,10 | 93,45 | 93,50 | 93,50 | 5.598 |
27 dic 2023 | 94,78 | 95,15 | 93,37 | 94,40 | 94,40 | 3.775 |
22 dic 2023 | 92,11 | 95,18 | 90,80 | 90,95 | 90,95 | 36.448 |
21 dic 2023 | 89,82 | 91,72 | 89,51 | 91,55 | 91,55 | 6.903 |
20 dic 2023 | 92,84 | 93,81 | 91,23 | 92,46 | 92,46 | 7.442 |
19 dic 2023 | 94,00 | 96,32 | 94,00 | 95,65 | 95,65 | 3.175 |
18 dic 2023 | 95,49 | 96,21 | 93,28 | 94,07 | 94,07 | 17.624 |
15 dic 2023 | 103,18 | 103,36 | 95,60 | 96,25 | 96,25 | 17.340 |
14 dic 2023 | 104,95 | 108,76 | 101,34 | 101,46 | 101,46 | 38.740 |
13 dic 2023 | 100,88 | 100,93 | 96,34 | 96,74 | 96,74 | 5.447 |
12 dic 2023 | 103,19 | 103,43 | 100,04 | 100,28 | 100,28 | 4.677 |
11 dic 2023 | 103,34 | 103,68 | 101,55 | 102,33 | 102,33 | 4.798 |
08 dic 2023 | 100,75 | 104,16 | 100,13 | 103,60 | 103,60 | 4.478 |
07 dic 2023 | 102,00 | 103,55 | 101,35 | 102,03 | 102,03 | 3.128 |
06 dic 2023 | 106,40 | 106,66 | 103,14 | 103,44 | 103,44 | 9.173 |
05 dic 2023 | 103,30 | 105,57 | 102,53 | 103,99 | 103,99 | 2.165 |
04 dic 2023 | 101,81 | 106,63 | 101,66 | 104,71 | 104,71 | 7.002 |
*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...