Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 0,00 | 0,00 | 0,00 | 59,64 | 59,64 | - |
16 apr 2024 | 58,62 | 59,48 | 58,47 | 59,48 | 59,48 | 2.624 |
15 apr 2024 | 60,55 | 61,13 | 59,05 | 59,29 | 59,29 | 4.241 |
12 apr 2024 | 60,65 | 61,20 | 60,65 | 60,99 | 60,99 | 961 |
11 apr 2024 | 62,08 | 62,35 | 61,07 | 61,76 | 61,76 | 959 |
10 apr 2024 | 60,53 | 61,68 | 60,31 | 61,29 | 61,29 | 916 |
09 apr 2024 | 61,46 | 62,14 | 60,97 | 61,38 | 61,38 | 877 |
08 apr 2024 | 60,35 | 61,21 | 60,02 | 60,99 | 60,99 | 1.067 |
05 apr 2024 | 60,04 | 60,48 | 59,63 | 60,30 | 60,30 | 2.540 |
04 apr 2024 | 60,82 | 62,20 | 60,77 | 61,39 | 61,39 | 1.988 |
03 apr 2024 | 60,77 | 61,15 | 60,39 | 60,72 | 60,72 | 1.188 |
02 apr 2024 | 60,99 | 61,55 | 60,61 | 61,18 | 61,18 | 4.592 |
28 mar 2024 | 60,50 | 61,45 | 60,50 | 61,14 | 61,14 | 2.522 |
27 mar 2024 | 61,35 | 61,66 | 60,80 | 60,92 | 60,92 | 1.161 |
26 mar 2024 | 62,34 | 62,69 | 61,23 | 61,31 | 61,31 | 2.697 |
25 mar 2024 | 61,42 | 62,81 | 61,07 | 62,07 | 62,07 | 1.278 |
22 mar 2024 | 61,38 | 61,84 | 61,09 | 61,66 | 61,66 | 5.109 |
21 mar 2024 | 62,14 | 62,62 | 61,72 | 61,72 | 61,72 | 2.785 |
20 mar 2024 | 61,35 | 62,25 | 61,10 | 62,05 | 62,05 | 1.602 |
19 mar 2024 | 59,96 | 61,86 | 59,73 | 61,70 | 61,70 | 3.851 |
18 mar 2024 | 59,74 | 61,05 | 59,56 | 61,01 | 61,01 | 4.061 |
15 mar 2024 | 60,58 | 61,03 | 59,85 | 60,19 | 60,19 | 3.585 |
14 mar 2024 | 62,03 | 62,70 | 60,91 | 60,91 | 60,91 | 6.389 |
13 mar 2024 | 62,28 | 63,25 | 61,86 | 62,38 | 62,38 | 5.227 |
12 mar 2024 | 62,78 | 62,84 | 61,77 | 62,19 | 62,19 | 2.778 |
11 mar 2024 | 61,40 | 63,00 | 61,40 | 62,08 | 62,08 | 3.841 |
08 mar 2024 | 62,00 | 63,14 | 61,47 | 61,88 | 61,88 | 3.680 |
07 mar 2024 | 58,56 | 61,34 | 58,55 | 61,19 | 61,19 | 4.736 |
06 mar 2024 | 57,67 | 58,27 | 56,61 | 57,96 | 57,96 | 4.705 |
05 mar 2024 | 58,92 | 59,04 | 56,01 | 56,45 | 56,45 | 9.070 |
04 mar 2024 | 60,28 | 60,38 | 58,98 | 59,63 | 59,63 | 4.488 |
01 mar 2024 | 59,43 | 60,44 | 58,86 | 60,10 | 60,10 | 2.131 |
29 feb 2024 | 58,00 | 60,88 | 58,00 | 59,40 | 59,40 | 5.550 |
28 feb 2024 | 57,33 | 60,45 | 57,01 | 59,63 | 59,63 | 13.311 |
27 feb 2024 | 58,14 | 58,14 | 56,90 | 57,79 | 57,79 | 5.559 |
26 feb 2024 | 57,88 | 59,15 | 57,31 | 58,22 | 58,22 | 11.367 |
23 feb 2024 | 56,56 | 57,63 | 56,02 | 57,57 | 57,57 | 5.520 |
22 feb 2024 | 57,01 | 57,94 | 56,12 | 56,93 | 56,93 | 5.888 |
21 feb 2024 | 56,00 | 56,62 | 55,57 | 56,01 | 56,01 | 11.501 |
20 feb 2024 | 58,09 | 58,49 | 56,51 | 56,79 | 56,79 | 11.194 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 61,08 | 61,08 | 58,61 | 58,81 | 58,81 | 17.539 |
15 feb 2024 | 65,00 | 65,17 | 61,08 | 61,32 | 61,32 | 43.356 |
14 feb 2024 | 69,30 | 71,47 | 68,85 | 71,27 | 71,27 | 9.506 |
13 feb 2024 | 68,55 | 70,27 | 67,86 | 69,31 | 69,31 | 9.081 |
12 feb 2024 | 71,89 | 72,88 | 71,42 | 71,58 | 71,58 | 6.403 |
09 feb 2024 | 71,63 | 72,56 | 71,17 | 71,67 | 71,67 | 2.840 |
08 feb 2024 | 69,92 | 71,16 | 69,26 | 70,57 | 70,57 | 3.283 |
07 feb 2024 | 69,76 | 69,85 | 68,62 | 69,16 | 69,16 | 2.822 |
06 feb 2024 | 68,96 | 69,46 | 68,16 | 68,89 | 68,89 | 3.262 |
05 feb 2024 | 70,06 | 70,40 | 68,27 | 69,29 | 69,29 | 2.468 |
02 feb 2024 | 70,64 | 71,05 | 70,01 | 70,70 | 70,70 | 2.282 |
01 feb 2024 | 71,64 | 71,75 | 69,26 | 69,88 | 69,88 | 6.485 |
31 gen 2024 | 72,22 | 72,32 | 71,04 | 71,40 | 71,40 | 4.518 |
30 gen 2024 | 74,35 | 74,49 | 73,29 | 73,48 | 73,48 | 3.384 |
29 gen 2024 | 71,53 | 73,39 | 71,53 | 73,26 | 73,26 | 3.097 |
26 gen 2024 | 72,14 | 73,50 | 71,88 | 72,27 | 72,27 | 46.533 |
25 gen 2024 | 72,37 | 73,31 | 71,65 | 71,76 | 71,76 | 3.062 |
24 gen 2024 | 74,87 | 75,10 | 73,08 | 73,08 | 73,08 | 2.845 |
23 gen 2024 | 74,67 | 74,84 | 73,49 | 73,66 | 73,66 | 2.505 |
22 gen 2024 | 74,36 | 76,01 | 73,66 | 74,06 | 74,06 | 13.031 |
19 gen 2024 | 73,23 | 73,69 | 71,69 | 73,00 | 73,00 | 2.152 |
18 gen 2024 | 73,31 | 73,35 | 71,70 | 72,15 | 72,15 | 3.317 |
17 gen 2024 | 72,00 | 72,08 | 69,47 | 71,44 | 71,44 | 4.978 |
16 gen 2024 | 71,64 | 72,98 | 70,92 | 72,03 | 72,03 | 8.183 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 72,77 | 75,36 | 72,77 | 73,81 | 73,81 | 7.378 |
11 gen 2024 | 71,22 | 71,30 | 69,64 | 71,18 | 71,18 | 4.399 |
10 gen 2024 | 73,05 | 73,45 | 71,87 | 71,98 | 71,98 | 2.306 |
09 gen 2024 | 73,64 | 73,90 | 72,41 | 73,37 | 73,37 | 3.621 |
08 gen 2024 | 71,36 | 74,41 | 70,37 | 73,63 | 73,63 | 4.856 |
05 gen 2024 | 68,05 | 69,21 | 68,05 | 68,80 | 68,80 | 5.134 |
04 gen 2024 | 68,95 | 69,03 | 68,04 | 68,93 | 68,93 | 1.363 |
03 gen 2024 | 69,38 | 70,39 | 68,57 | 68,83 | 68,83 | 4.771 |
02 gen 2024 | 74,30 | 74,48 | 71,18 | 71,45 | 71,45 | 5.871 |
29 dic 2023 | 76,75 | 77,48 | 75,91 | 76,67 | 76,67 | 1.743 |
28 dic 2023 | 77,01 | 77,77 | 76,93 | 77,25 | 77,25 | 1.558 |
27 dic 2023 | 76,98 | 77,58 | 76,93 | 77,03 | 77,03 | 2.019 |
22 dic 2023 | 76,21 | 76,81 | 75,70 | 75,70 | 75,70 | 45.507 |
21 dic 2023 | 76,19 | 76,34 | 74,88 | 76,09 | 76,09 | 1.861 |
20 dic 2023 | 77,47 | 77,61 | 76,88 | 76,88 | 76,88 | 2.920 |
19 dic 2023 | 76,24 | 78,12 | 76,05 | 78,08 | 78,08 | 3.598 |
18 dic 2023 | 76,10 | 76,92 | 75,13 | 76,56 | 76,56 | 3.060 |
15 dic 2023 | 75,94 | 76,76 | 74,48 | 75,15 | 75,15 | 2.580 |
14 dic 2023 | 73,50 | 76,36 | 73,50 | 75,44 | 75,44 | 7.712 |
13 dic 2023 | 71,00 | 72,33 | 69,75 | 70,97 | 70,97 | 4.718 |
12 dic 2023 | 71,00 | 72,04 | 70,77 | 71,33 | 71,33 | 7.414 |
11 dic 2023 | 70,27 | 71,36 | 70,07 | 71,29 | 71,29 | 2.836 |
08 dic 2023 | 68,15 | 70,25 | 67,77 | 70,24 | 70,24 | 5.878 |
07 dic 2023 | 67,78 | 68,84 | 67,66 | 68,71 | 68,71 | 2.780 |
06 dic 2023 | 68,82 | 69,73 | 68,03 | 68,92 | 68,92 | 4.201 |
05 dic 2023 | 67,10 | 68,40 | 66,56 | 68,04 | 68,04 | 2.445 |
04 dic 2023 | 66,00 | 67,39 | 65,77 | 66,62 | 66,62 | 10.384 |
01 dic 2023 | 64,21 | 66,37 | 64,21 | 66,19 | 66,19 | 3.719 |
30 nov 2023 | 66,60 | 66,95 | 64,19 | 64,54 | 64,54 | 4.664 |
29 nov 2023 | 66,20 | 66,82 | 65,83 | 66,16 | 66,16 | 4.412 |
28 nov 2023 | 63,57 | 65,68 | 62,79 | 65,23 | 65,23 | 16.103 |
27 nov 2023 | 62,67 | 63,83 | 62,40 | 63,47 | 63,47 | 4.588 |
24 nov 2023 | 62,58 | 63,53 | 62,58 | 62,92 | 62,92 | 2.090 |
23 nov 2023 | - | - | - | - | - | - |
*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...