Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
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 |
01 dic 2023 | 49,71 | 50,10 | 49,18 | 49,77 | 49,77 | 18.110 |
30 nov 2023 | 50,06 | 49,98 | 48,88 | 49,36 | 49,36 | 18.449 |
29 nov 2023 | 49,25 | 50,45 | 49,78 | 50,00 | 50,00 | 12.267 |
28 nov 2023 | 49,35 | 49,40 | 48,90 | 49,07 | 49,07 | 10.690 |
27 nov 2023 | 49,98 | 50,20 | 49,66 | 49,80 | 49,80 | 11.416 |
24 nov 2023 | 49,90 | 50,25 | 49,52 | 49,82 | 49,82 | 23.291 |
23 nov 2023 | 49,58 | 50,80 | 49,68 | 50,02 | 50,02 | 7.933 |
22 nov 2023 | 48,29 | 49,34 | 48,20 | 48,93 | 48,93 | 29.094 |
21 nov 2023 | 49,08 | 50,25 | 48,04 | 48,80 | 48,80 | 25.437 |
20 nov 2023 | 49,44 | 49,38 | 48,56 | 49,10 | 49,10 | 28.049 |
17 nov 2023 | 47,82 | 49,86 | 48,40 | 49,32 | 49,32 | 24.810 |
16 nov 2023 | 47,71 | 48,28 | 47,58 | 47,88 | 47,88 | 39.417 |
15 nov 2023 | 48,44 | 49,68 | 47,74 | 48,24 | 48,24 | 45.066 |
14 nov 2023 | 45,04 | 48,34 | 45,16 | 45,97 | 45,97 | 49.700 |
13 nov 2023 | 44,78 | 45,10 | 44,68 | 44,98 | 44,98 | 4.475 |
10 nov 2023 | 44,98 | 44,96 | 44,40 | 44,62 | 44,62 | 20.539 |
09 nov 2023 | 43,84 | 45,26 | 43,82 | 43,82 | 43,82 | 25.217 |
08 nov 2023 | 44,08 | 44,14 | 43,76 | 43,76 | 43,76 | 4.360 |
07 nov 2023 | 43,94 | 44,36 | 43,66 | 44,07 | 44,07 | 25.397 |
06 nov 2023 | 44,79 | 44,72 | 44,10 | 44,35 | 44,35 | 10.239 |
*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...