Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 62,54 | 62,54 | 62,54 | 63,17 | 63,17 | - |
02 mag 2024 | 62,18 | 62,30 | 62,18 | 62,67 | 62,67 | 15 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 64,35 | 62,64 | 62,58 | 62,58 | 62,58 | 37 |
29 apr 2024 | 65,03 | 65,02 | 64,90 | 65,02 | 65,02 | 1 |
26 apr 2024 | 64,22 | 64,43 | 64,43 | 64,43 | 64,43 | 8 |
25 apr 2024 | 64,64 | 63,66 | 63,66 | 63,66 | 63,66 | 1 |
24 apr 2024 | 65,14 | 64,85 | 64,71 | 64,85 | 64,85 | 1 |
23 apr 2024 | 64,63 | 64,63 | 64,63 | 64,63 | 64,63 | - |
22 apr 2024 | 64,75 | 64,89 | 64,42 | 64,42 | 64,42 | - |
19 apr 2024 | 63,87 | 63,87 | 63,87 | 63,87 | 63,87 | - |
18 apr 2024 | 64,42 | 64,42 | 64,42 | 64,42 | 64,42 | - |
17 apr 2024 | 64,26 | 64,63 | 64,33 | 64,33 | 64,33 | - |
16 apr 2024 | 64,46 | 64,46 | 64,46 | 64,46 | 64,46 | - |
15 apr 2024 | 66,46 | 66,46 | 66,46 | 66,46 | 66,46 | - |
12 apr 2024 | 65,50 | 65,50 | 65,50 | 65,50 | 65,50 | - |
11 apr 2024 | 66,02 | 66,02 | 66,02 | 66,02 | 66,02 | - |
10 apr 2024 | 66,47 | 66,47 | 66,47 | 66,47 | 66,47 | - |
09 apr 2024 | 66,12 | 66,12 | 66,12 | 66,12 | 66,12 | - |
08 apr 2024 | 65,82 | 66,44 | 66,44 | 66,44 | 66,44 | 1 |
05 apr 2024 | 65,10 | 65,22 | 65,22 | 65,22 | 65,22 | 7.525 |
04 apr 2024 | 65,28 | 66,30 | 65,95 | 66,30 | 66,30 | 910 |
03 apr 2024 | 64,84 | 64,84 | 64,84 | 64,84 | 64,84 | - |
02 apr 2024 | 65,42 | 65,71 | 64,97 | 64,97 | 64,97 | - |
28 mar 2024 | 65,86 | 65,69 | 65,69 | 65,69 | 65,69 | 1 |
27 mar 2024 | 65,49 | 65,85 | 65,85 | 65,85 | 65,85 | 1 |
26 mar 2024 | 65,68 | 65,68 | 65,68 | 65,68 | 65,68 | - |
25 mar 2024 | 65,46 | 65,65 | 65,65 | 65,65 | 65,65 | - |
22 mar 2024 | 65,01 | 65,17 | 65,17 | 65,17 | 65,17 | - |
21 mar 2024 | 65,71 | 65,33 | 65,29 | 65,29 | 65,29 | 1.079 |
20 mar 2024 | 65,07 | 65,28 | 65,28 | 65,28 | 65,28 | 1 |
19 mar 2024 | 64,98 | 64,98 | 64,98 | 64,98 | 64,98 | - |
18 mar 2024 | 64,04 | 64,59 | 64,26 | 64,26 | 64,26 | 188 |
15 mar 2024 | 63,49 | 63,49 | 63,49 | 63,49 | 63,49 | - |
14 mar 2024 | 63,74 | 63,74 | 63,30 | 63,30 | 63,30 | 6 |
13 mar 2024 | 64,28 | 64,28 | 64,28 | 64,28 | 64,28 | - |
12 mar 2024 | 64,08 | 64,08 | 64,08 | 64,08 | 64,08 | - |
11 mar 2024 | 62,80 | 62,80 | 62,80 | 62,80 | 62,80 | - |
08 mar 2024 | 63,13 | 63,37 | 63,34 | 63,34 | 63,34 | 16 |
07 mar 2024 | 62,56 | 63,29 | 63,29 | 63,29 | 63,29 | 1 |
06 mar 2024 | 63,44 | 63,53 | 63,53 | 63,53 | 63,53 | 3 |
05 mar 2024 | 63,10 | 63,10 | 63,10 | 63,10 | 63,10 | - |
04 mar 2024 | 63,32 | 63,44 | 63,44 | 63,44 | 63,44 | 1 |
01 mar 2024 | 64,38 | 64,45 | 64,41 | 64,41 | 64,41 | 162 |
29 feb 2024 | 64,18 | 64,26 | 63,88 | 63,88 | 63,88 | - |
28 feb 2024 | 63,31 | 63,83 | 63,83 | 63,83 | 63,83 | - |
27 feb 2024 | 62,88 | 63,35 | 63,35 | 63,35 | 63,35 | 1 |
26 feb 2024 | 63,13 | 62,92 | 62,92 | 62,92 | 62,92 | 1 |
23 feb 2024 | 62,84 | 63,07 | 63,07 | 63,07 | 63,07 | - |
22 feb 2024 | 62,85 | 62,85 | 62,85 | 62,85 | 62,85 | - |
21 feb 2024 | 60,14 | 60,93 | 60,93 | 60,93 | 60,93 | 4 |
20 feb 2024 | 60,51 | 60,51 | 60,51 | 60,51 | 60,51 | - |
19 feb 2024 | 60,99 | 60,56 | 60,54 | 60,56 | 60,56 | 3.816 |
16 feb 2024 | 61,29 | 61,29 | 61,29 | 61,29 | 61,29 | - |
15 feb 2024 | 60,05 | 60,72 | 60,44 | 60,72 | 60,72 | 5.062 |
14 feb 2024 | 59,47 | 59,47 | 59,47 | 59,47 | 59,47 | - |
13 feb 2024 | 59,70 | 59,70 | 59,70 | 59,70 | 59,70 | - |
12 feb 2024 | 59,47 | 59,71 | 59,71 | 59,71 | 59,71 | - |
09 feb 2024 | 59,26 | 59,26 | 59,26 | 59,26 | 59,26 | - |
08 feb 2024 | 58,50 | 58,56 | 58,56 | 58,56 | 58,56 | 30 |
07 feb 2024 | 57,88 | 58,32 | 58,32 | 58,32 | 58,32 | 1 |
06 feb 2024 | 57,58 | 57,33 | 57,33 | 57,33 | 57,33 | 3 |
05 feb 2024 | 58,04 | 57,71 | 57,20 | 57,20 | 57,20 | 27 |
02 feb 2024 | 58,03 | 58,11 | 58,11 | 58,11 | 58,11 | 67 |
01 feb 2024 | 56,38 | 57,43 | 57,43 | 57,43 | 57,43 | 300 |
31 gen 2024 | 55,99 | 55,99 | 55,99 | 55,99 | 55,99 | - |
30 gen 2024 | 55,64 | 55,80 | 55,39 | 55,80 | 55,80 | 6 |
29 gen 2024 | 55,13 | 55,22 | 55,21 | 55,22 | 55,22 | 1.213 |
26 gen 2024 | 54,59 | 55,15 | 55,15 | 55,15 | 55,15 | - |
25 gen 2024 | 54,50 | 54,30 | 54,10 | 54,30 | 54,30 | 5 |
24 gen 2024 | 54,85 | 54,74 | 54,74 | 54,74 | 54,74 | 12.317 |
23 gen 2024 | 54,29 | 54,29 | 54,29 | 54,29 | 54,29 | - |
22 gen 2024 | 54,60 | 54,60 | 54,60 | 54,60 | 54,60 | - |
19 gen 2024 | 54,52 | 54,52 | 54,52 | 54,52 | 54,52 | - |
18 gen 2024 | 53,85 | 54,63 | 54,63 | 54,63 | 54,63 | 60 |
17 gen 2024 | 54,49 | 53,90 | 53,90 | 53,90 | 53,90 | 4 |
16 gen 2024 | 54,78 | 54,95 | 54,80 | 54,80 | 54,80 | 9.241 |
15 gen 2024 | 55,75 | 55,40 | 55,40 | 55,40 | 55,40 | 20 |
12 gen 2024 | 56,33 | 56,33 | 56,33 | 56,33 | 56,33 | - |
11 gen 2024 | 56,82 | 56,82 | 56,82 | 56,82 | 56,82 | - |
10 gen 2024 | 56,97 | 56,97 | 56,97 | 56,97 | 56,97 | - |
09 gen 2024 | 57,25 | 57,07 | 57,07 | 57,07 | 57,07 | 1 |
08 gen 2024 | 56,37 | 56,86 | 56,35 | 56,86 | 56,86 | 6 |
05 gen 2024 | 56,26 | 56,26 | 56,26 | 56,26 | 56,26 | - |
04 gen 2024 | 56,43 | 56,43 | 56,43 | 56,43 | 56,43 | - |
03 gen 2024 | 57,38 | 56,40 | 56,40 | 56,40 | 56,40 | 48 |
02 gen 2024 | 57,49 | 57,99 | 57,50 | 57,50 | 57,50 | 19 |
29 dic 2023 | 57,06 | 57,06 | 57,06 | 57,06 | 57,06 | - |
28 dic 2023 | 57,34 | 57,00 | 57,00 | 57,00 | 57,00 | - |
27 dic 2023 | 56,93 | 57,08 | 56,88 | 57,08 | 57,08 | 1 |
22 dic 2023 | 57,12 | 57,28 | 57,28 | 57,28 | 57,28 | 138 |
21 dic 2023 | 56,84 | 57,08 | 57,08 | 57,08 | 57,08 | 90 |
20 dic 2023 | 58,01 | 58,01 | 58,01 | 58,01 | 58,01 | - |
19 dic 2023 | 57,88 | 57,88 | 57,88 | 57,88 | 57,88 | - |
18 dic 2023 | 58,18 | 57,90 | 57,90 | 57,90 | 57,90 | - |
15 dic 2023 | 59,15 | 59,15 | 59,15 | 59,15 | 59,15 | - |
14 dic 2023 | 58,53 | 58,53 | 58,53 | 58,53 | 58,53 | - |
13 dic 2023 | 57,72 | 57,72 | 57,72 | 57,72 | 57,72 | - |
12 dic 2023 | 58,26 | 58,26 | 58,26 | 58,26 | 58,26 | - |
11 dic 2023 | 57,88 | 57,88 | 57,88 | 57,88 | 57,88 | - |
*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...