Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 67,49 | 70,66 | 67,88 | 69,74 | 69,74 | 1.090.395 |
25 apr 2024 | 67,64 | 68,34 | 66,88 | 67,64 | 67,64 | 2.113.929 |
24 apr 2024 | 66,10 | 69,32 | 65,62 | 67,26 | 67,26 | 2.538.216 |
23 apr 2024 | 68,84 | 70,10 | 67,48 | 67,45 | 67,45 | 3.550.477 |
22 apr 2024 | 70,08 | 70,66 | 68,82 | 70,08 | 70,08 | 518.458 |
19 apr 2024 | 71,62 | 72,02 | 70,42 | 71,62 | 71,62 | 235.035 |
18 apr 2024 | 71,01 | 72,32 | 70,64 | 71,01 | 71,01 | 578.669 |
17 apr 2024 | 70,06 | 72,00 | 69,06 | 70,94 | 70,94 | 460.760 |
16 apr 2024 | 72,08 | 71,34 | 69,14 | 69,34 | 69,34 | 893.383 |
15 apr 2024 | 74,56 | 75,18 | 72,08 | 73,09 | 73,09 | 3.362.845 |
12 apr 2024 | 68,67 | 71,61 | 67,58 | 71,47 | 71,47 | 1.358.713 |
11 apr 2024 | 67,60 | 69,82 | 67,98 | 67,91 | 67,91 | 549.719 |
10 apr 2024 | 68,82 | 69,32 | 67,04 | 67,45 | 67,45 | 540.838 |
09 apr 2024 | 68,21 | 68,82 | 67,48 | 68,21 | 68,21 | 1.738.210 |
08 apr 2024 | 66,94 | 68,94 | 67,18 | 68,23 | 68,23 | 2.616.975 |
05 apr 2024 | 66,80 | 67,96 | 66,42 | 66,80 | 66,80 | 847.727 |
04 apr 2024 | 66,12 | 68,82 | 65,78 | 67,41 | 67,41 | 2.106.457 |
03 apr 2024 | 62,63 | 66,12 | 62,40 | 65,15 | 65,15 | 4.394.674 |
02 apr 2024 | 60,80 | 63,48 | 60,58 | 62,35 | 62,35 | 1.217.019 |
28 mar 2024 | 59,40 | 59,40 | 59,40 | 60,00 | 60,00 | 29.228 |
27 mar 2024 | 60,06 | 60,50 | 59,00 | 60,00 | 60,00 | 647.123 |
26 mar 2024 | 60,00 | 60,66 | 59,14 | 60,00 | 60,00 | 319.863 |
25 mar 2024 | 60,35 | 61,28 | 59,56 | 60,35 | 60,35 | 1.258.122 |
22 mar 2024 | 60,00 | 61,00 | 59,88 | 60,00 | 60,00 | 616.715 |
21 mar 2024 | 60,63 | 61,12 | 58,90 | 60,63 | 60,63 | 475.854 |
20 mar 2024 | 58,33 | 59,48 | 58,16 | 59,47 | 59,47 | 1.269.682 |
19 mar 2024 | 58,04 | 58,58 | 57,34 | 57,55 | 57,55 | 1.376.823 |
18 mar 2024 | 57,95 | 58,92 | 57,62 | 57,95 | 57,95 | 350.931 |
15 mar 2024 | 57,30 | 58,94 | 57,24 | 58,21 | 58,21 | 779.191 |
14 mar 2024 | 57,20 | 58,36 | 57,48 | 58,23 | 58,23 | 1.269.823 |
13 mar 2024 | 56,96 | 57,86 | 56,52 | 56,96 | 56,96 | 1.632.456 |
12 mar 2024 | 56,84 | 57,76 | 54,72 | 56,84 | 56,84 | 1.198.261 |
11 mar 2024 | 55,36 | 56,14 | 54,70 | 55,36 | 55,36 | 489.175 |
08 mar 2024 | 55,97 | 56,28 | 55,16 | 55,97 | 55,97 | 1.794.756 |
07 mar 2024 | 54,23 | 56,40 | 53,76 | 56,21 | 56,21 | 2.030.565 |
06 mar 2024 | 53,53 | 54,56 | 53,22 | 53,53 | 53,53 | 320.096 |
05 mar 2024 | 54,35 | 54,82 | 53,32 | 54,35 | 54,35 | 1.587.628 |
04 mar 2024 | 54,94 | 55,00 | 54,18 | 54,94 | 54,94 | 2.312.607 |
01 mar 2024 | 54,56 | 55,44 | 54,00 | 54,56 | 54,56 | 1.673.061 |
29 feb 2024 | 55,30 | 54,96 | 54,32 | 54,44 | 54,44 | 1.888.618 |
28 feb 2024 | 56,04 | 56,48 | 54,10 | 54,88 | 54,88 | 219.158 |
27 feb 2024 | 56,63 | 56,94 | 56,00 | 56,63 | 56,63 | 365.127 |
26 feb 2024 | 55,60 | 56,40 | 55,44 | 55,60 | 55,60 | 253.606 |
23 feb 2024 | 57,13 | 57,06 | 55,94 | 56,08 | 56,08 | 747.746 |
22 feb 2024 | 57,91 | 58,32 | 56,84 | 57,91 | 57,91 | 537.790 |
21 feb 2024 | 57,24 | 58,58 | 56,72 | 57,22 | 57,22 | 999.643 |
20 feb 2024 | 56,40 | 57,50 | 56,10 | 57,49 | 57,49 | 370.152 |
19 feb 2024 | 57,83 | 57,92 | 56,90 | 57,83 | 57,83 | 1.537.336 |
16 feb 2024 | 56,40 | 58,56 | 55,66 | 57,55 | 57,55 | 347.282 |
15 feb 2024 | 55,95 | 57,10 | 55,40 | 55,95 | 55,95 | 1.462.349 |
14 feb 2024 | 56,08 | 57,16 | 55,20 | 56,08 | 56,08 | 918.042 |
13 feb 2024 | 59,17 | 59,82 | 57,68 | 58,04 | 58,04 | 765.938 |
12 feb 2024 | 58,65 | 59,28 | 58,10 | 58,65 | 58,65 | 314.598 |
09 feb 2024 | 60,23 | 59,70 | 58,38 | 59,07 | 59,07 | 104.452 |
08 feb 2024 | 59,70 | 60,20 | 59,21 | 59,70 | 59,70 | 324.981 |
07 feb 2024 | 60,33 | 61,14 | 59,06 | 60,00 | 60,00 | 1.582.004 |
06 feb 2024 | 60,04 | 61,04 | 58,90 | 60,04 | 60,04 | 880.811 |
05 feb 2024 | 60,92 | 61,00 | 59,20 | 59,72 | 59,72 | 1.564.343 |
02 feb 2024 | 61,81 | 62,34 | 61,07 | 61,81 | 61,81 | 606.555 |
01 feb 2024 | 62,18 | 62,32 | 61,16 | 62,18 | 62,18 | 709.218 |
31 gen 2024 | 61,74 | 62,06 | 61,44 | 61,74 | 61,74 | 917.339 |
30 gen 2024 | 62,44 | 63,18 | 61,22 | 61,68 | 61,68 | 771.664 |
29 gen 2024 | 62,69 | 62,94 | 62,06 | 62,69 | 62,69 | 421.042 |
26 gen 2024 | 63,26 | 62,90 | 61,52 | 61,81 | 61,81 | 363.459 |
25 gen 2024 | 63,76 | 62,62 | 61,20 | 61,95 | 61,95 | 1.400.951 |
24 gen 2024 | 64,40 | 64,68 | 62,06 | 63,11 | 63,11 | 1.630.159 |
23 gen 2024 | 59,57 | 63,05 | 58,52 | 61,97 | 61,97 | 1.331.642 |
22 gen 2024 | 60,98 | 59,60 | 58,38 | 59,53 | 59,53 | 985.632 |
19 gen 2024 | 61,07 | 61,40 | 59,40 | 59,85 | 59,85 | 1.338.367 |
18 gen 2024 | 60,54 | 61,00 | 59,78 | 60,54 | 60,54 | 1.025.798 |
17 gen 2024 | 60,73 | 62,66 | 59,96 | 60,73 | 60,73 | 957.777 |
16 gen 2024 | 62,06 | 63,02 | 61,66 | 62,06 | 62,06 | 828.088 |
15 gen 2024 | 63,30 | 63,92 | 62,64 | 63,57 | 63,57 | 445.822 |
12 gen 2024 | 65,91 | 66,40 | 63,90 | 64,63 | 64,63 | 1.109.794 |
11 gen 2024 | 66,82 | 66,92 | 65,46 | 65,51 | 65,51 | 772.615 |
10 gen 2024 | 65,97 | 66,96 | 65,60 | 65,97 | 65,97 | 1.086.214 |
09 gen 2024 | 66,42 | 67,16 | 65,86 | 66,42 | 66,42 | 641.255 |
08 gen 2024 | 66,35 | 66,62 | 65,56 | 66,35 | 66,35 | 2.538.955 |
05 gen 2024 | 65,43 | 66,92 | 65,30 | 66,75 | 66,75 | 649.279 |
04 gen 2024 | 67,17 | 67,56 | 65,52 | 65,83 | 65,83 | 423.828 |
03 gen 2024 | 67,70 | 67,80 | 65,88 | 66,37 | 66,37 | 711.203 |
02 gen 2024 | 68,73 | 69,00 | 67,72 | 68,73 | 68,73 | 1.562.875 |
29 dic 2023 | 68,37 | 68,70 | 67,80 | 68,37 | 68,37 | 612.700 |
28 dic 2023 | 68,56 | 68,96 | 68,44 | 68,56 | 68,56 | 432.072 |
27 dic 2023 | 67,68 | 68,50 | 67,52 | 67,68 | 67,68 | 763.663 |
22 dic 2023 | 66,10 | 68,40 | 65,24 | 67,41 | 67,41 | 2.647.870 |
21 dic 2023 | 65,55 | 65,98 | 64,16 | 65,57 | 65,57 | 1.313.017 |
20 dic 2023 | 67,05 | 68,08 | 66,82 | 67,64 | 67,64 | 703.279 |
19 dic 2023 | 66,84 | 67,92 | 66,42 | 66,84 | 66,84 | 683.292 |
18 dic 2023 | 66,90 | 67,88 | 66,12 | 66,90 | 66,90 | 574.557 |
15 dic 2023 | 65,01 | 67,84 | 66,22 | 67,76 | 67,76 | 1.963.650 |
14 dic 2023 | 66,67 | 67,56 | 65,56 | 66,67 | 66,67 | 3.592.716 |
13 dic 2023 | 63,93 | 64,08 | 62,62 | 63,03 | 63,03 | 1.843.918 |
12 dic 2023 | 62,40 | 64,84 | 61,94 | 63,64 | 63,64 | 879.462 |
11 dic 2023 | 62,08 | 62,72 | 61,40 | 62,08 | 62,08 | 1.604.082 |
08 dic 2023 | 62,18 | 62,64 | 61,08 | 62,31 | 62,31 | 1.938.409 |
07 dic 2023 | 63,43 | 63,18 | 62,06 | 62,54 | 62,54 | 809.104 |
06 dic 2023 | 61,70 | 63,32 | 61,54 | 62,80 | 62,80 | 2.126.972 |
05 dic 2023 | 62,63 | 63,26 | 61,91 | 62,63 | 62,63 | 2.432.709 |
04 dic 2023 | 63,76 | 63,84 | 62,88 | 63,76 | 63,76 | 1.875.044 |
*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...