Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 61,45 | 61,79 | 61,45 | 61,56 | 61,56 | 18 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 62,29 | 62,84 | 61,69 | 61,69 | 61,69 | 31 |
29 apr 2024 | 61,97 | 62,38 | 61,91 | 62,38 | 62,38 | 5 |
26 apr 2024 | 61,03 | 62,18 | 61,44 | 61,44 | 61,44 | 3.452 |
25 apr 2024 | 60,98 | 61,00 | 60,34 | 60,57 | 60,57 | 4 |
24 apr 2024 | 59,53 | 59,52 | 59,10 | 59,16 | 59,16 | 18 |
23 apr 2024 | 58,67 | 58,76 | 57,99 | 58,37 | 58,37 | 7 |
22 apr 2024 | 59,27 | 59,46 | 59,17 | 59,40 | 59,40 | 330 |
19 apr 2024 | 58,83 | 59,43 | 58,80 | 59,43 | 59,43 | 42 |
18 apr 2024 | 59,25 | 59,33 | 59,24 | 59,31 | 59,31 | 8.100 |
17 apr 2024 | 58,46 | 59,70 | 59,06 | 59,23 | 59,23 | 559.756 |
16 apr 2024 | 58,88 | 58,95 | 58,33 | 58,38 | 58,38 | 20.344 |
15 apr 2024 | 60,88 | 61,00 | 60,20 | 60,20 | 60,20 | 4.905 |
12 apr 2024 | 59,88 | 60,64 | 59,80 | 60,30 | 60,30 | 416 |
11 apr 2024 | 59,47 | 59,66 | 59,53 | 59,53 | 59,53 | 3 |
10 apr 2024 | 60,11 | 60,13 | 59,25 | 59,25 | 59,25 | 5.416 |
09 apr 2024 | 59,23 | 59,94 | 59,18 | 59,60 | 59,60 | 18.898 |
08 apr 2024 | 58,22 | 58,97 | 58,22 | 58,95 | 58,95 | 249.705 |
05 apr 2024 | 57,75 | 57,89 | 57,69 | 57,74 | 57,74 | 3.607 |
04 apr 2024 | 57,75 | 58,50 | 57,83 | 58,46 | 58,46 | 220.133 |
03 apr 2024 | 56,88 | 56,89 | 56,63 | 56,88 | 56,88 | 64 |
02 apr 2024 | 54,99 | 57,18 | 53,80 | 57,08 | 57,08 | 544 |
28 mar 2024 | 55,87 | 56,01 | 55,83 | 56,01 | 56,01 | 7 |
27 mar 2024 | 55,20 | 55,64 | 55,10 | 55,64 | 55,64 | 5.203 |
26 mar 2024 | 55,15 | 55,15 | 55,15 | 55,15 | 55,15 | - |
25 mar 2024 | 55,83 | 55,88 | 55,55 | 55,67 | 55,67 | 31 |
22 mar 2024 | 55,53 | 55,86 | 55,72 | 55,76 | 55,76 | 1.770 |
21 mar 2024 | 55,85 | 56,00 | 55,77 | 55,87 | 55,87 | 3.016 |
20 mar 2024 | 54,15 | 54,46 | 54,05 | 54,43 | 54,43 | 2.250 |
19 mar 2024 | 53,97 | 54,05 | 53,67 | 54,05 | 54,05 | 285 |
18 mar 2024 | 54,41 | 54,71 | 54,00 | 54,00 | 54,00 | 6 |
15 mar 2024 | 54,09 | 54,32 | 53,79 | 54,32 | 54,32 | 1.458 |
14 mar 2024 | 54,45 | 54,53 | 54,48 | 54,53 | 54,53 | - |
13 mar 2024 | 53,78 | 53,89 | 53,89 | 53,89 | 53,89 | 1 |
12 mar 2024 | 53,40 | 54,17 | 53,47 | 54,14 | 54,14 | 7.955 |
11 mar 2024 | 52,21 | 52,59 | 52,22 | 52,59 | 52,59 | 59 |
08 mar 2024 | 53,30 | 53,53 | 53,21 | 53,45 | 53,45 | 2 |
07 mar 2024 | 52,18 | 53,55 | 52,13 | 53,40 | 53,40 | 75 |
06 mar 2024 | 51,66 | 52,26 | 51,69 | 52,26 | 52,26 | 462 |
05 mar 2024 | 51,51 | 51,94 | 51,28 | 51,61 | 51,61 | 153 |
04 mar 2024 | 52,56 | 52,70 | 51,94 | 51,94 | 51,94 | 13 |
01 mar 2024 | 52,41 | 52,69 | 52,25 | 52,69 | 52,69 | 17 |
29 feb 2024 | 52,48 | 52,51 | 52,10 | 52,45 | 52,45 | 816 |
28 feb 2024 | 52,57 | 52,40 | 52,13 | 52,13 | 52,13 | 243 |
27 feb 2024 | 52,28 | 52,67 | 52,35 | 52,60 | 52,60 | 1.288 |
26 feb 2024 | 52,13 | 52,08 | 51,72 | 51,72 | 51,72 | 19 |
23 feb 2024 | 53,01 | 52,86 | 52,61 | 52,86 | 52,86 | 14 |
22 feb 2024 | 53,40 | 53,31 | 52,88 | 52,88 | 52,88 | 439 |
21 feb 2024 | 52,54 | 52,64 | 52,19 | 52,60 | 52,60 | 201.479 |
20 feb 2024 | 53,10 | 53,33 | 52,77 | 52,77 | 52,77 | 121 |
19 feb 2024 | 54,14 | 54,21 | 53,64 | 53,86 | 53,86 | 28 |
16 feb 2024 | 54,12 | 54,63 | 54,11 | 54,42 | 54,42 | 737 |
15 feb 2024 | 52,80 | 53,29 | 53,29 | 53,29 | 53,29 | 1.101 |
14 feb 2024 | 52,62 | 52,79 | 52,53 | 52,77 | 52,77 | 1.386 |
13 feb 2024 | 53,85 | 53,83 | 52,82 | 52,82 | 52,82 | 72 |
12 feb 2024 | 53,04 | 53,35 | 53,10 | 53,35 | 53,35 | 565 |
09 feb 2024 | 53,46 | 53,28 | 53,28 | 53,28 | 53,28 | 17 |
08 feb 2024 | 54,01 | 54,01 | 54,01 | 54,01 | 54,01 | - |
07 feb 2024 | 54,33 | 54,50 | 53,74 | 53,74 | 53,74 | 6 |
06 feb 2024 | 54,08 | 54,29 | 53,91 | 54,29 | 54,29 | 5 |
05 feb 2024 | 54,21 | 54,55 | 53,50 | 53,60 | 53,60 | 233 |
02 feb 2024 | 55,17 | 54,81 | 54,56 | 54,74 | 54,74 | 4 |
01 feb 2024 | 54,98 | 55,36 | 55,06 | 55,12 | 55,12 | 9.987 |
31 gen 2024 | 55,75 | 55,98 | 55,81 | 55,98 | 55,98 | 229 |
30 gen 2024 | 56,14 | 56,18 | 55,34 | 55,34 | 55,34 | 2 |
29 gen 2024 | 55,68 | 56,11 | 55,70 | 56,11 | 56,11 | 871 |
26 gen 2024 | 55,10 | 56,09 | 55,55 | 55,90 | 55,90 | 109 |
25 gen 2024 | 55,26 | 55,33 | 55,07 | 55,07 | 55,07 | 2 |
24 gen 2024 | 54,72 | 55,33 | 55,17 | 55,27 | 55,27 | 419 |
23 gen 2024 | 53,96 | 54,04 | 53,86 | 53,97 | 53,97 | 11 |
22 gen 2024 | 53,77 | 53,83 | 53,03 | 53,14 | 53,14 | 20 |
19 gen 2024 | 54,76 | 54,83 | 54,29 | 54,29 | 54,29 | 983 |
18 gen 2024 | 54,37 | 54,51 | 54,51 | 54,51 | 54,51 | - |
17 gen 2024 | 53,96 | 54,16 | 53,65 | 53,76 | 53,76 | 13 |
16 gen 2024 | 55,06 | 55,49 | 55,13 | 55,38 | 55,38 | 200.008 |
15 gen 2024 | 56,35 | 56,30 | 55,61 | 55,61 | 55,61 | 11 |
12 gen 2024 | 56,08 | 56,07 | 56,03 | 56,07 | 56,07 | 8 |
11 gen 2024 | 56,52 | 56,32 | 56,06 | 56,16 | 56,16 | 1 |
10 gen 2024 | 56,47 | 56,46 | 56,02 | 56,02 | 56,02 | 17 |
09 gen 2024 | 57,38 | 56,91 | 56,91 | 56,91 | 56,91 | 5 |
08 gen 2024 | 57,42 | 57,46 | 57,35 | 57,35 | 57,35 | 1 |
05 gen 2024 | 57,29 | 58,00 | 57,12 | 57,98 | 57,98 | 35 |
04 gen 2024 | 57,74 | 57,64 | 57,44 | 57,64 | 57,64 | - |
03 gen 2024 | 58,28 | 58,40 | 57,41 | 57,41 | 57,41 | 28 |
02 gen 2024 | 59,33 | 59,45 | 58,35 | 58,79 | 58,79 | 6 |
29 dic 2023 | 59,10 | 59,10 | 59,10 | 59,10 | 59,10 | - |
28 dic 2023 | 59,44 | 59,59 | 58,83 | 58,99 | 58,99 | 77 |
27 dic 2023 | 58,88 | 59,34 | 58,80 | 58,97 | 58,97 | 24 |
22 dic 2023 | 58,45 | 58,98 | 58,57 | 58,98 | 58,98 | 1 |
21 dic 2023 | 58,49 | 58,60 | 58,40 | 58,54 | 58,54 | - |
20 dic 2023 | 59,15 | 59,27 | 58,52 | 58,52 | 58,52 | 1 |
19 dic 2023 | 58,13 | 58,69 | 58,31 | 58,69 | 58,69 | 65 |
18 dic 2023 | 57,65 | 58,07 | 57,76 | 58,07 | 58,07 | 1 |
15 dic 2023 | 57,58 | 57,84 | 57,59 | 57,74 | 57,74 | 19 |
14 dic 2023 | 57,13 | 57,49 | 56,56 | 56,56 | 56,56 | 102 |
13 dic 2023 | 55,17 | 55,18 | 55,18 | 55,18 | 55,18 | 14.871 |
12 dic 2023 | 55,99 | 55,77 | 55,77 | 55,77 | 55,77 | 1 |
11 dic 2023 | 56,04 | 56,45 | 56,10 | 56,27 | 56,27 | 25 |
08 dic 2023 | 57,31 | 57,22 | 56,58 | 56,58 | 56,58 | 4 |
*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...