Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 54,39 | 54,92 | 53,44 | 53,44 | 53,44 | 1.093 |
30 apr 2024 | 55,50 | 56,84 | 54,80 | 55,64 | 55,64 | 92 |
29 apr 2024 | 54,70 | 55,93 | 53,95 | 55,88 | 55,88 | 237 |
26 apr 2024 | 53,55 | 55,52 | 53,01 | 55,52 | 55,52 | 906 |
25 apr 2024 | 51,17 | 53,22 | 51,17 | 53,19 | 53,19 | 497 |
24 apr 2024 | 53,81 | 54,91 | 52,42 | 52,65 | 52,65 | 438 |
23 apr 2024 | 52,04 | 53,24 | 51,78 | 52,48 | 52,48 | 743 |
22 apr 2024 | 50,03 | 51,55 | 49,64 | 51,54 | 51,54 | 113 |
19 apr 2024 | 50,58 | 50,92 | 49,42 | 49,74 | 49,74 | 117 |
18 apr 2024 | 51,69 | 51,86 | 50,82 | 51,01 | 51,01 | 1.323 |
17 apr 2024 | 53,50 | 53,76 | 51,78 | 52,46 | 52,46 | 1.081 |
16 apr 2024 | 52,08 | 52,99 | 51,86 | 52,86 | 52,86 | 801 |
15 apr 2024 | 53,75 | 53,93 | 53,03 | 53,03 | 53,03 | 1.790 |
12 apr 2024 | 55,90 | 55,90 | 53,46 | 53,46 | 53,46 | 1.272 |
11 apr 2024 | 56,50 | 56,85 | 56,03 | 56,29 | 56,29 | 1.924 |
10 apr 2024 | 56,21 | 56,29 | 55,31 | 55,71 | 55,71 | 223 |
09 apr 2024 | 58,15 | 58,76 | 57,24 | 57,74 | 57,74 | 247 |
08 apr 2024 | 58,43 | 58,80 | 57,18 | 57,31 | 57,31 | 330 |
05 apr 2024 | 57,67 | 58,34 | 56,97 | 57,73 | 57,73 | 1.307 |
04 apr 2024 | 60,42 | 60,66 | 58,25 | 58,25 | 58,25 | 626 |
03 apr 2024 | 58,70 | 59,68 | 58,70 | 59,64 | 59,64 | 117 |
02 apr 2024 | 58,00 | 58,64 | 57,60 | 58,44 | 58,44 | 662 |
28 mar 2024 | 61,29 | 62,14 | 60,21 | 60,30 | 60,30 | 1.344 |
27 mar 2024 | 60,03 | 60,71 | 59,59 | 60,54 | 60,54 | 463 |
26 mar 2024 | 62,76 | 63,25 | 60,46 | 60,56 | 60,56 | 2.016 |
25 mar 2024 | 62,16 | 63,15 | 62,07 | 62,48 | 62,48 | 901 |
22 mar 2024 | 62,53 | 64,25 | 62,53 | 63,90 | 63,90 | 1.613 |
21 mar 2024 | 61,95 | 64,95 | 61,95 | 63,00 | 63,00 | 890 |
20 mar 2024 | 57,99 | 59,82 | 57,49 | 59,82 | 59,82 | 639 |
19 mar 2024 | 57,53 | 58,76 | 55,93 | 57,91 | 57,91 | 1.505 |
18 mar 2024 | 60,01 | 60,31 | 58,86 | 59,94 | 59,94 | 925 |
15 mar 2024 | 58,67 | 59,22 | 58,33 | 58,96 | 58,96 | 653 |
14 mar 2024 | 61,13 | 61,50 | 59,48 | 59,48 | 59,48 | 965 |
13 mar 2024 | 62,19 | 62,62 | 61,51 | 61,77 | 61,77 | 1.305 |
12 mar 2024 | 61,94 | 63,53 | 61,94 | 62,40 | 62,40 | 1.266 |
11 mar 2024 | 62,75 | 63,35 | 60,42 | 60,97 | 60,97 | 2.315 |
08 mar 2024 | 65,66 | 67,53 | 64,48 | 64,95 | 64,95 | 2.853 |
07 mar 2024 | 64,09 | 65,12 | 62,55 | 64,75 | 64,75 | 3.406 |
06 mar 2024 | 67,07 | 67,07 | 64,82 | 65,73 | 65,73 | 824 |
05 mar 2024 | 66,79 | 67,82 | 65,99 | 66,73 | 66,73 | 2.413 |
04 mar 2024 | 64,50 | 66,51 | 64,02 | 66,32 | 66,32 | 1.478 |
01 mar 2024 | 60,58 | 63,19 | 60,00 | 62,84 | 62,84 | 2.675 |
29 feb 2024 | 58,74 | 60,12 | 58,43 | 59,87 | 59,87 | 1.928 |
28 feb 2024 | 57,38 | 58,97 | 57,38 | 58,74 | 58,74 | 657 |
27 feb 2024 | 58,71 | 59,68 | 58,02 | 58,02 | 58,02 | 1.357 |
26 feb 2024 | 59,63 | 59,92 | 58,85 | 58,90 | 58,90 | 614 |
23 feb 2024 | 59,43 | 59,43 | 58,63 | 58,70 | 58,70 | 587 |
22 feb 2024 | 59,08 | 61,69 | 59,08 | 60,95 | 60,95 | 1.625 |
21 feb 2024 | 55,58 | 57,53 | 55,18 | 57,48 | 57,48 | 1.486 |
20 feb 2024 | 58,05 | 58,13 | 55,66 | 56,68 | 56,68 | 1.937 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 60,18 | 60,94 | 59,91 | 60,87 | 60,87 | 216 |
15 feb 2024 | 62,02 | 63,00 | 60,71 | 60,71 | 60,71 | 1.089 |
14 feb 2024 | 61,25 | 62,22 | 61,25 | 62,10 | 62,10 | 1.403 |
13 feb 2024 | 58,82 | 60,69 | 58,19 | 60,08 | 60,08 | 2.377 |
12 feb 2024 | 62,56 | 63,58 | 62,12 | 62,24 | 62,24 | 1.917 |
09 feb 2024 | 61,91 | 63,20 | 61,51 | 63,03 | 63,03 | 619 |
08 feb 2024 | 61,00 | 63,47 | 60,27 | 63,04 | 63,04 | 3.665 |
07 feb 2024 | 59,06 | 63,39 | 58,71 | 61,66 | 61,66 | 2.643 |
06 feb 2024 | 53,50 | 59,78 | 53,50 | 58,90 | 58,90 | 21.916 |
05 feb 2024 | 48,84 | 49,59 | 47,79 | 49,59 | 49,59 | 745 |
02 feb 2024 | 48,47 | 49,04 | 47,93 | 49,04 | 49,04 | 337 |
01 feb 2024 | 48,19 | 48,19 | 47,08 | 47,44 | 47,44 | 332 |
31 gen 2024 | 48,76 | 48,76 | 47,52 | 48,45 | 48,45 | 103 |
30 gen 2024 | 48,74 | 50,08 | 48,68 | 48,94 | 48,94 | 1.692 |
29 gen 2024 | 47,66 | 48,06 | 47,39 | 48,01 | 48,01 | 2.206 |
26 gen 2024 | 47,54 | 47,87 | 47,34 | 47,47 | 47,47 | 531 |
25 gen 2024 | 48,50 | 48,68 | 47,73 | 47,73 | 47,73 | 99 |
24 gen 2024 | 48,14 | 49,30 | 47,73 | 48,34 | 48,34 | 251 |
23 gen 2024 | 47,46 | 47,46 | 46,66 | 47,32 | 47,32 | 358 |
22 gen 2024 | 46,83 | 47,57 | 46,24 | 46,24 | 46,24 | 376 |
19 gen 2024 | 45,75 | 46,36 | 45,08 | 46,36 | 46,36 | 2.187 |
18 gen 2024 | 45,04 | 45,82 | 45,04 | 45,73 | 45,73 | 1.565 |
17 gen 2024 | 45,16 | 45,16 | 43,13 | 43,53 | 43,53 | 2.903 |
16 gen 2024 | 42,33 | 45,76 | 42,33 | 44,74 | 44,74 | 8.734 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 42,53 | 42,64 | 41,56 | 41,75 | 41,75 | 33 |
11 gen 2024 | 42,13 | 42,13 | 41,04 | 41,81 | 41,81 | 48 |
10 gen 2024 | 42,78 | 42,90 | 42,03 | 42,27 | 42,27 | 332 |
09 gen 2024 | 41,62 | 42,24 | 41,62 | 42,24 | 42,24 | 41 |
08 gen 2024 | 41,52 | 42,76 | 41,52 | 42,76 | 42,76 | 487 |
05 gen 2024 | 40,33 | 41,70 | 40,33 | 41,55 | 41,55 | 948 |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | 40,61 | 41,40 | 40,56 | 41,16 | 41,16 | 1.146 |
02 gen 2024 | 42,95 | 42,97 | 42,27 | 42,97 | 42,97 | 574 |
29 dic 2023 | 44,63 | 44,78 | 43,67 | 43,89 | 43,89 | 48 |
28 dic 2023 | 44,64 | 44,86 | 44,58 | 44,58 | 44,58 | 112 |
27 dic 2023 | 45,53 | 45,53 | 45,19 | 45,19 | 45,19 | 584 |
22 dic 2023 | 44,30 | 44,66 | 43,53 | 44,47 | 44,47 | 103 |
21 dic 2023 | 43,68 | 43,89 | 43,20 | 43,41 | 43,41 | 125 |
20 dic 2023 | 43,63 | 44,16 | 43,58 | 44,16 | 44,16 | 93 |
19 dic 2023 | 43,16 | 43,87 | 43,16 | 43,87 | 43,87 | 150 |
18 dic 2023 | 43,90 | 43,90 | 42,79 | 43,36 | 43,36 | 117 |
15 dic 2023 | 44,94 | 44,94 | 43,41 | 43,66 | 43,66 | 416 |
14 dic 2023 | 43,50 | 44,74 | 42,67 | 43,74 | 43,74 | 1.039 |
13 dic 2023 | 41,00 | 41,34 | 40,60 | 40,68 | 40,68 | 1.252 |
12 dic 2023 | 41,70 | 41,86 | 41,16 | 41,73 | 41,73 | 171 |
11 dic 2023 | 41,15 | 42,15 | 41,00 | 42,14 | 42,14 | 511 |
08 dic 2023 | 40,18 | 41,77 | 40,18 | 41,31 | 41,31 | 391 |
07 dic 2023 | 38,97 | 40,35 | 38,97 | 40,32 | 40,32 | 1.568 |
*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...