Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 62,65 | 64,00 | 62,75 | 63,78 | 63,78 | 16.598 |
25 apr 2024 | 63,35 | 63,75 | 61,93 | 63,47 | 63,47 | 24.223 |
24 apr 2024 | 63,53 | 63,75 | 62,75 | 63,13 | 63,13 | 16.244 |
23 apr 2024 | 62,95 | 63,30 | 62,75 | 62,85 | 62,85 | 174.855 |
22 apr 2024 | 61,92 | 63,10 | 61,45 | 62,66 | 62,66 | 13.921 |
19 apr 2024 | 61,00 | 62,00 | 60,45 | 61,27 | 61,27 | 24.189 |
18 apr 2024 | 60,42 | 61,85 | 60,10 | 61,15 | 61,15 | 13.519 |
17 apr 2024 | 60,90 | 60,84 | 59,80 | 60,34 | 60,34 | 18.248 |
16 apr 2024 | 60,67 | 61,20 | 60,55 | 61,08 | 61,08 | 19.763 |
15 apr 2024 | 61,35 | 61,80 | 60,20 | 61,74 | 61,74 | 42.586 |
12 apr 2024 | 64,07 | 64,85 | 62,92 | 63,01 | 63,01 | 8.236 |
11 apr 2024 | 64,18 | 63,80 | 62,35 | 63,21 | 63,21 | 38.282 |
10 apr 2024 | 63,90 | 64,55 | 62,50 | 62,71 | 62,71 | 28.824 |
09 apr 2024 | 63,97 | 64,35 | 63,00 | 63,69 | 63,69 | 12.383 |
08 apr 2024 | 64,93 | 64,65 | 64,24 | 64,24 | 64,24 | 19.960 |
05 apr 2024 | 65,72 | 66,30 | 64,85 | 65,00 | 65,00 | 84.973 |
04 apr 2024 | 67,10 | 67,55 | 66,15 | 67,03 | 67,03 | 12.818 |
03 apr 2024 | 66,10 | 66,30 | 65,20 | 65,57 | 65,57 | 10.925 |
02 apr 2024 | 67,57 | 67,60 | 65,60 | 66,68 | 66,68 | 22.415 |
28 mar 2024 | 66,65 | 67,50 | 66,20 | 67,30 | 67,30 | 6.891 |
27 mar 2024 | 65,07 | 66,80 | 65,35 | 65,35 | 65,35 | 18.693 |
26 mar 2024 | 64,40 | 65,15 | 64,45 | 65,00 | 65,00 | 3.615 |
25 mar 2024 | 63,28 | 64,35 | 63,40 | 64,31 | 64,31 | 13.805 |
22 mar 2024 | 62,38 | 63,55 | 62,60 | 63,30 | 63,30 | 27.469 |
21 mar 2024 | 62,42 | 63,20 | 62,50 | 62,83 | 62,83 | 22.758 |
20 mar 2024 | 61,92 | 62,10 | 61,25 | 61,43 | 61,43 | 4.651 |
19 mar 2024 | 60,15 | 62,15 | 60,15 | 62,06 | 62,06 | 20.850 |
18 mar 2024 | 60,28 | 61,50 | 59,90 | 60,29 | 60,29 | 17.993 |
15 mar 2024 | 59,88 | 60,50 | 59,35 | 60,30 | 60,30 | 13.525 |
14 mar 2024 | 58,45 | 61,05 | 59,05 | 59,75 | 59,75 | 26.742 |
13 mar 2024 | 58,17 | 58,50 | 57,75 | 58,14 | 58,14 | 131.501 |
12 mar 2024 | 58,20 | 58,75 | 58,00 | 58,34 | 58,34 | 8.268 |
11 mar 2024 | 57,80 | 58,40 | 57,75 | 57,80 | 57,80 | 26.736 |
08 mar 2024 | 57,20 | 58,40 | 56,95 | 57,95 | 57,95 | 21.336 |
07 mar 2024 | 55,95 | 57,10 | 55,40 | 57,02 | 57,02 | 11.812 |
06 mar 2024 | 55,83 | 56,95 | 55,65 | 56,25 | 56,25 | 12.864 |
05 mar 2024 | 55,75 | 56,40 | 55,65 | 56,04 | 56,04 | 35.642 |
04 mar 2024 | 57,72 | 57,45 | 56,20 | 56,21 | 56,21 | 18.566 |
01 mar 2024 | 57,63 | 57,96 | 57,30 | 57,52 | 57,52 | 19.990 |
29 feb 2024 | 56,60 | 57,50 | 56,35 | 57,31 | 57,31 | 15.252 |
28 feb 2024 | 57,15 | 57,10 | 56,15 | 56,86 | 56,86 | 13.226 |
27 feb 2024 | 56,72 | 57,45 | 56,65 | 56,99 | 56,99 | 22.998 |
26 feb 2024 | 57,60 | 57,10 | 56,50 | 56,55 | 56,55 | 37.222 |
23 feb 2024 | 56,50 | 57,39 | 56,50 | 56,85 | 56,85 | 19.241 |
22 feb 2024 | 57,10 | 57,35 | 56,10 | 56,98 | 56,98 | 25.945 |
21 feb 2024 | 56,90 | 57,00 | 56,00 | 56,50 | 56,50 | 27.663 |
20 feb 2024 | 57,88 | 57,65 | 56,55 | 57,14 | 57,14 | 74.472 |
19 feb 2024 | 58,33 | 58,40 | 57,90 | 58,24 | 58,24 | 22.466 |
16 feb 2024 | 59,63 | 58,90 | 58,50 | 58,82 | 58,82 | 21.749 |
15 feb 2024 | 58,10 | 59,40 | 57,65 | 58,61 | 58,61 | 59.810 |
14 feb 2024 | 55,67 | 57,85 | 55,50 | 57,47 | 57,47 | 73.549 |
13 feb 2024 | 55,55 | 55,75 | 54,15 | 54,73 | 54,73 | 20.458 |
12 feb 2024 | 54,05 | 55,45 | 54,65 | 55,43 | 55,43 | 43.384 |
09 feb 2024 | 54,60 | 55,00 | 53,95 | 54,59 | 54,59 | 27.782 |
08 feb 2024 | 54,75 | 54,75 | 53,75 | 54,72 | 54,72 | 42.746 |
07 feb 2024 | 54,83 | 54,95 | 53,80 | 54,25 | 54,25 | 46.301 |
06 feb 2024 | 54,30 | 54,80 | 53,90 | 54,27 | 54,27 | 48.993 |
05 feb 2024 | 53,72 | 54,30 | 53,45 | 53,84 | 53,84 | 78.740 |
02 feb 2024 | 52,42 | 53,80 | 51,20 | 53,40 | 53,40 | 25.018 |
01 feb 2024 | 51,47 | 52,55 | 51,05 | 51,60 | 51,60 | 28.934 |
31 gen 2024 | 50,84 | 51,85 | 50,65 | 51,29 | 51,29 | 76.217 |
30 gen 2024 | 50,02 | 51,20 | 50,45 | 50,78 | 50,78 | 12.847 |
29 gen 2024 | 49,92 | 50,10 | 49,12 | 49,53 | 49,53 | 17.671 |
26 gen 2024 | 50,02 | 50,20 | 48,76 | 49,92 | 49,92 | 131.692 |
25 gen 2024 | 48,82 | 50,15 | 48,56 | 50,14 | 50,14 | 37.052 |
24 gen 2024 | 48,91 | 49,24 | 48,20 | 49,24 | 49,24 | 6.524 |
23 gen 2024 | 46,89 | 48,46 | 46,44 | 48,06 | 48,06 | 188.769 |
22 gen 2024 | 46,07 | 47,20 | 45,98 | 46,62 | 46,62 | 70.245 |
19 gen 2024 | 45,82 | 48,58 | 45,32 | 46,72 | 46,72 | 181.991 |
18 gen 2024 | 51,28 | 53,10 | 51,30 | 52,46 | 52,46 | 21.125 |
17 gen 2024 | 51,72 | 51,50 | 50,65 | 50,96 | 50,96 | 13.508 |
16 gen 2024 | 52,60 | 53,25 | 51,95 | 52,30 | 52,30 | 12.794 |
15 gen 2024 | 54,08 | 53,75 | 52,30 | 52,66 | 52,66 | 5.145 |
12 gen 2024 | 53,97 | 54,65 | 53,95 | 54,06 | 54,06 | 5.390 |
11 gen 2024 | 54,80 | 54,95 | 53,50 | 54,37 | 54,37 | 11.823 |
10 gen 2024 | 54,38 | 54,50 | 53,60 | 53,90 | 53,90 | 7.059 |
09 gen 2024 | 55,55 | 55,50 | 54,60 | 55,15 | 55,15 | 73.211 |
08 gen 2024 | 54,70 | 55,35 | 54,45 | 54,86 | 54,86 | 14.915 |
05 gen 2024 | 54,75 | 54,90 | 54,15 | 54,43 | 54,43 | 9.532 |
04 gen 2024 | 55,05 | 55,65 | 54,80 | 55,54 | 55,54 | 12.975 |
03 gen 2024 | 57,28 | 56,40 | 54,95 | 54,96 | 54,96 | 15.801 |
02 gen 2024 | 57,45 | 57,85 | 56,90 | 57,10 | 57,10 | 4.397 |
29 dic 2023 | 57,17 | 57,30 | 56,85 | 57,14 | 57,14 | 14.417 |
28 dic 2023 | 57,13 | 57,05 | 56,65 | 57,03 | 57,03 | 5.275 |
27 dic 2023 | 57,75 | 58,00 | 56,80 | 56,90 | 56,90 | 18.739 |
22 dic 2023 | 56,40 | 57,65 | 56,20 | 56,69 | 56,69 | 282.199 |
21 dic 2023 | 56,33 | 56,50 | 55,30 | 55,96 | 55,96 | 21.455 |
20 dic 2023 | 56,90 | 57,00 | 56,00 | 56,36 | 56,36 | 12.929 |
19 dic 2023 | 56,30 | 57,60 | 56,65 | 57,11 | 57,11 | 8.946 |
18 dic 2023 | 56,90 | 57,40 | 55,91 | 56,43 | 56,43 | 17.246 |
15 dic 2023 | 56,55 | 57,45 | 56,30 | 56,81 | 56,81 | 38.998 |
14 dic 2023 | 52,30 | 56,30 | 53,65 | 55,55 | 55,55 | 16.622 |
13 dic 2023 | 51,04 | 51,55 | 50,85 | 51,25 | 51,25 | 8.314 |
12 dic 2023 | 51,95 | 51,95 | 50,95 | 51,78 | 51,78 | 5.207 |
11 dic 2023 | 51,58 | 51,80 | 51,25 | 51,45 | 51,45 | 5.237 |
08 dic 2023 | 51,55 | 52,10 | 51,05 | 51,26 | 51,26 | 43.195 |
07 dic 2023 | 50,65 | 51,55 | 50,10 | 51,21 | 51,21 | 7.465 |
06 dic 2023 | 51,23 | 51,55 | 50,30 | 50,71 | 50,71 | 34.153 |
05 dic 2023 | 49,70 | 51,60 | 49,92 | 50,72 | 50,72 | 17.304 |
04 dic 2023 | 49,94 | 50,60 | 49,62 | 50,01 | 50,01 | 19.571 |
*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...