Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 63,40 | 63,42 | 62,30 | 62,44 | 62,44 | 18.832 |
10 mag 2024 | 63,78 | 63,88 | 63,18 | 63,76 | 63,76 | 1.812.538 |
09 mag 2024 | 63,11 | 63,58 | 62,74 | 63,67 | 63,67 | 12.281 |
08 mag 2024 | 64,11 | 64,34 | 62,84 | 63,38 | 63,38 | 182.247 |
07 mag 2024 | 65,26 | 64,66 | 64,04 | 64,36 | 64,36 | 12.837 |
03 mag 2024 | 64,14 | 65,40 | 64,14 | 64,94 | 64,94 | 17.741 |
02 mag 2024 | 63,81 | 65,08 | 63,34 | 63,96 | 63,96 | 53.463 |
01 mag 2024 | 64,51 | 64,12 | 64,12 | 64,45 | 64,45 | 8.632 |
30 apr 2024 | 64,84 | 65,52 | 63,84 | 64,45 | 64,45 | 109.183 |
29 apr 2024 | 64,89 | 65,20 | 64,40 | 64,54 | 64,54 | 10.677 |
26 apr 2024 | 64,93 | 65,36 | 63,86 | 64,46 | 64,46 | 148.177 |
25 apr 2024 | 67,26 | 66,40 | 63,74 | 64,98 | 64,98 | 132.757 |
24 apr 2024 | 65,76 | 67,46 | 65,32 | 66,35 | 66,35 | 45.413 |
23 apr 2024 | 65,25 | 66,08 | 64,84 | 65,80 | 65,80 | 32.266 |
22 apr 2024 | 64,75 | 66,34 | 65,16 | 65,53 | 65,53 | 70.758 |
19 apr 2024 | 65,55 | 65,84 | 64,22 | 65,56 | 65,56 | 25.276 |
18 apr 2024 | 66,28 | 66,30 | 65,38 | 65,34 | 65,34 | 72.549 |
17 apr 2024 | 64,83 | 66,60 | 64,52 | 66,32 | 66,32 | 30.884 |
16 apr 2024 | 64,80 | 64,90 | 63,50 | 64,27 | 64,27 | 9.189 |
15 apr 2024 | 64,18 | 65,52 | 64,16 | 64,98 | 64,98 | 49.018 |
12 apr 2024 | 64,81 | 65,28 | 63,78 | 64,37 | 64,37 | 33.770 |
11 apr 2024 | 64,06 | 64,88 | 63,92 | 64,79 | 64,79 | 23.066 |
10 apr 2024 | 65,69 | 65,74 | 63,80 | 64,70 | 64,70 | 42.763 |
09 apr 2024 | 66,40 | 66,20 | 64,50 | 64,71 | 64,71 | 22.487 |
08 apr 2024 | 66,05 | 66,50 | 66,00 | 66,22 | 66,22 | 19.520 |
05 apr 2024 | 66,76 | 66,00 | 65,06 | 65,72 | 65,72 | 32.370 |
04 apr 2024 | 67,56 | 67,62 | 66,40 | 67,24 | 67,24 | 38.965 |
03 apr 2024 | 67,48 | 67,84 | 67,06 | 67,34 | 67,34 | 159.476 |
02 apr 2024 | 69,66 | 69,52 | 66,94 | 67,16 | 67,16 | 70.833 |
28 mar 2024 | 68,76 | 69,30 | 68,60 | 68,84 | 68,84 | 253.962 |
27 mar 2024 | 68,07 | 68,86 | 68,14 | 68,84 | 68,84 | 15.471 |
26 mar 2024 | 68,41 | 68,28 | 67,66 | 68,10 | 68,10 | 6.637 |
25 mar 2024 | 67,98 | 68,64 | 67,80 | 68,62 | 68,62 | 1.013.954 |
22 mar 2024 | 68,43 | 68,54 | 67,74 | 67,94 | 67,94 | 76.625 |
21 mar 2024 | 68,20 | 69,52 | 68,10 | 68,48 | 68,48 | 15.584 |
20 mar 2024 | 68,25 | 68,48 | 67,02 | 67,95 | 67,95 | 51.292 |
19 mar 2024 | 68,89 | 68,66 | 66,84 | 68,27 | 68,27 | 133.524 |
18 mar 2024 | 68,92 | 69,52 | 68,72 | 69,26 | 69,26 | 30.217 |
15 mar 2024 | 70,36 | 70,00 | 68,92 | 68,97 | 68,97 | 53.184 |
14 mar 2024 | 69,72 | 70,34 | 69,64 | 69,90 | 69,90 | 30.881 |
13 mar 2024 | 69,19 | 70,00 | 68,86 | 69,65 | 69,65 | 15.848 |
12 mar 2024 | 68,28 | 69,44 | 67,92 | 69,24 | 69,24 | 27.846 |
11 mar 2024 | 66,56 | 68,28 | 66,58 | 67,67 | 67,67 | 30.358 |
08 mar 2024 | 67,37 | 67,58 | 66,72 | 67,21 | 67,21 | 43.652 |
07 mar 2024 | 66,04 | 67,02 | 65,50 | 67,10 | 67,10 | 25.498 |
06 mar 2024 | 65,98 | 66,80 | 65,64 | 66,35 | 66,35 | 31.251 |
05 mar 2024 | 66,61 | 66,34 | 65,28 | 66,00 | 66,00 | 52.708 |
04 mar 2024 | 66,83 | 67,36 | 66,22 | 66,70 | 66,70 | 42.887 |
01 mar 2024 | 66,76 | 67,46 | 65,50 | 67,33 | 67,33 | 68.770 |
29 feb 2024 | 67,29 | 67,44 | 64,82 | 66,25 | 66,25 | 926.466 |
28 feb 2024 | 63,80 | 64,16 | 62,88 | 63,55 | 63,55 | 100.362 |
27 feb 2024 | 62,85 | 63,72 | 62,62 | 63,54 | 63,54 | 63.404 |
26 feb 2024 | 63,87 | 63,70 | 62,18 | 62,89 | 62,89 | 66.458 |
23 feb 2024 | 63,86 | 64,26 | 63,52 | 64,08 | 64,08 | 28.749 |
22 feb 2024 | 62,96 | 63,98 | 63,08 | 63,42 | 63,42 | 27.838 |
21 feb 2024 | 62,35 | 63,32 | 62,30 | 62,31 | 62,31 | 21.777 |
20 feb 2024 | 62,56 | 62,94 | 62,38 | 62,39 | 62,39 | 29.241 |
19 feb 2024 | 62,06 | 62,52 | 61,70 | 62,23 | 62,23 | 38.030 |
16 feb 2024 | 61,37 | 62,94 | 62,00 | 62,49 | 62,49 | 395.105 |
15 feb 2024 | 59,60 | 61,88 | 60,30 | 61,27 | 61,27 | 200.767 |
14 feb 2024 | 58,89 | 60,00 | 58,92 | 59,70 | 59,70 | 36.490 |
13 feb 2024 | 60,16 | 60,16 | 58,80 | 59,26 | 59,26 | 781.225 |
12 feb 2024 | 59,57 | 60,44 | 59,34 | 60,43 | 60,43 | 54.778 |
09 feb 2024 | 58,71 | 59,54 | 58,66 | 59,21 | 59,21 | 134.289 |
08 feb 2024 | 57,77 | 58,88 | 57,64 | 58,84 | 58,84 | 27.686 |
07 feb 2024 | 58,42 | 58,58 | 57,92 | 58,48 | 58,48 | 920.371 |
06 feb 2024 | 57,42 | 58,62 | 57,94 | 58,18 | 58,18 | 61.055 |
05 feb 2024 | 57,27 | 58,14 | 57,48 | 57,55 | 57,55 | 2.438.562 |
02 feb 2024 | 57,20 | 58,20 | 57,00 | 57,87 | 57,87 | 283.206 |
01 feb 2024 | 57,29 | 57,48 | 56,38 | 56,94 | 56,94 | 403.694 |
31 gen 2024 | 57,44 | 57,74 | 57,24 | 57,34 | 57,34 | 845.546 |
30 gen 2024 | 57,21 | 57,70 | 56,50 | 57,36 | 57,36 | 416.461 |
29 gen 2024 | 56,01 | 57,25 | 56,20 | 56,44 | 56,44 | 420.652 |
26 gen 2024 | 52,86 | 56,66 | 52,80 | 56,26 | 56,26 | 190.849 |
25 gen 2024 | 52,17 | 52,28 | 51,64 | 52,17 | 52,17 | 19.126 |
24 gen 2024 | 52,20 | 52,40 | 51,52 | 51,99 | 51,99 | 12.337 |
23 gen 2024 | 51,56 | 52,26 | 51,70 | 51,99 | 51,99 | 89.600 |
22 gen 2024 | 51,50 | 52,22 | 51,40 | 51,96 | 51,96 | 31.896 |
19 gen 2024 | 51,76 | 51,78 | 51,12 | 51,26 | 51,26 | 26.665 |
18 gen 2024 | 51,01 | 53,40 | 51,56 | 51,55 | 51,55 | 86.180 |
17 gen 2024 | 51,75 | 51,96 | 50,40 | 51,04 | 51,04 | 145.011 |
16 gen 2024 | 53,40 | 53,30 | 52,56 | 53,00 | 53,00 | 152.037 |
15 gen 2024 | 53,24 | 54,04 | 53,24 | 53,75 | 53,75 | 20.155 |
12 gen 2024 | 53,41 | 54,10 | 51,92 | 53,33 | 53,33 | 59.375 |
11 gen 2024 | 54,26 | 54,30 | 53,12 | 53,21 | 53,21 | 149.310 |
10 gen 2024 | 54,33 | 54,78 | 53,80 | 54,15 | 54,15 | 31.414 |
09 gen 2024 | 53,83 | 54,60 | 53,04 | 54,26 | 54,26 | 150.708 |
08 gen 2024 | 52,30 | 53,44 | 52,02 | 53,10 | 53,10 | 64.528 |
05 gen 2024 | 51,69 | 52,42 | 51,44 | 51,96 | 51,96 | 65.777 |
04 gen 2024 | 53,41 | 53,70 | 52,46 | 52,93 | 52,93 | 30.120 |
03 gen 2024 | 55,51 | 55,50 | 53,12 | 53,60 | 53,60 | 86.549 |
02 gen 2024 | 55,72 | 56,28 | 55,16 | 55,28 | 55,28 | 37.839 |
29 dic 2023 | 55,97 | 56,14 | 55,70 | 55,83 | 55,83 | 28.969 |
28 dic 2023 | 56,10 | 56,48 | 55,55 | 55,66 | 55,66 | 21.875 |
27 dic 2023 | 56,36 | 56,56 | 56,04 | 56,34 | 56,34 | 11.079 |
22 dic 2023 | 55,60 | 56,16 | 55,56 | 55,91 | 55,91 | 13.023 |
21 dic 2023 | 55,82 | 56,50 | 55,44 | 56,01 | 56,01 | 141.975 |
20 dic 2023 | 54,83 | 55,78 | 54,72 | 55,31 | 55,31 | 55.972 |
19 dic 2023 | 54,80 | 55,28 | 54,06 | 54,86 | 54,86 | 144.482 |
18 dic 2023 | 55,86 | 56,10 | 54,58 | 54,82 | 54,82 | 69.712 |
*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...