Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 67,26 | 66,40 | 63,74 | 65,20 | 65,20 | 132.757 |
24 apr 2024 | 65,76 | 67,46 | 65,32 | 66,81 | 66,81 | 45.413 |
23 apr 2024 | 65,25 | 66,08 | 64,84 | 65,85 | 65,85 | 32.267 |
22 apr 2024 | 64,75 | 66,34 | 65,16 | 65,38 | 65,38 | 70.759 |
19 apr 2024 | 65,55 | 65,84 | 64,22 | 65,44 | 65,44 | 25.276 |
18 apr 2024 | 66,28 | 66,30 | 65,38 | 65,64 | 65,64 | 72.550 |
17 apr 2024 | 64,83 | 66,60 | 64,52 | 66,05 | 66,05 | 30.884 |
16 apr 2024 | 64,80 | 64,90 | 63,50 | 64,48 | 64,48 | 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 | 64,16 | 64,16 | 33.770 |
11 apr 2024 | 64,06 | 64,88 | 63,92 | 64,29 | 64,29 | 23.067 |
10 apr 2024 | 65,69 | 65,74 | 63,80 | 64,57 | 64,57 | 42.763 |
09 apr 2024 | 66,40 | 66,20 | 64,50 | 65,30 | 65,30 | 22.487 |
08 apr 2024 | 66,05 | 66,50 | 66,00 | 66,10 | 66,10 | 19.521 |
05 apr 2024 | 66,76 | 66,00 | 65,06 | 65,84 | 65,84 | 32.370 |
04 apr 2024 | 67,56 | 67,62 | 66,40 | 66,89 | 66,89 | 38.965 |
03 apr 2024 | 67,48 | 67,84 | 67,06 | 67,21 | 67,21 | 159.476 |
02 apr 2024 | 69,66 | 69,52 | 66,94 | 67,29 | 67,29 | 70.834 |
28 mar 2024 | 68,76 | 69,30 | 68,60 | 69,17 | 69,17 | 253.962 |
27 mar 2024 | 68,07 | 68,86 | 68,14 | 68,52 | 68,52 | 15.471 |
26 mar 2024 | 68,41 | 68,28 | 67,66 | 67,99 | 67,99 | 6.638 |
25 mar 2024 | 67,98 | 68,64 | 67,80 | 68,15 | 68,15 | 1.013.955 |
22 mar 2024 | 68,43 | 68,54 | 67,74 | 68,15 | 68,15 | 76.626 |
21 mar 2024 | 68,20 | 69,52 | 68,10 | 68,46 | 68,46 | 15.584 |
20 mar 2024 | 68,25 | 68,48 | 67,02 | 68,14 | 68,14 | 51.292 |
19 mar 2024 | 68,89 | 68,66 | 66,84 | 68,08 | 68,08 | 133.525 |
18 mar 2024 | 68,92 | 69,52 | 68,72 | 68,97 | 68,97 | 30.218 |
15 mar 2024 | 70,36 | 70,00 | 68,92 | 69,25 | 69,25 | 53.185 |
14 mar 2024 | 69,72 | 70,34 | 69,64 | 70,34 | 70,34 | 30.882 |
13 mar 2024 | 69,19 | 70,00 | 68,86 | 69,64 | 69,64 | 15.848 |
12 mar 2024 | 68,28 | 69,44 | 67,92 | 69,44 | 69,44 | 27.842 |
11 mar 2024 | 66,56 | 68,28 | 66,58 | 67,93 | 67,93 | 30.359 |
08 mar 2024 | 67,37 | 67,58 | 66,72 | 67,16 | 67,16 | 43.652 |
07 mar 2024 | 66,04 | 67,02 | 65,50 | 66,74 | 66,74 | 25.498 |
06 mar 2024 | 65,98 | 66,80 | 65,64 | 66,64 | 66,64 | 31.251 |
05 mar 2024 | 66,61 | 66,34 | 65,28 | 65,84 | 65,84 | 52.708 |
04 mar 2024 | 66,83 | 67,36 | 66,22 | 66,93 | 66,93 | 42.887 |
01 mar 2024 | 66,76 | 67,46 | 65,50 | 67,46 | 67,46 | 68.771 |
29 feb 2024 | 67,29 | 67,44 | 64,82 | 66,64 | 66,64 | 926.466 |
28 feb 2024 | 63,80 | 64,16 | 62,88 | 63,34 | 63,34 | 100.362 |
27 feb 2024 | 62,85 | 63,72 | 62,62 | 63,35 | 63,35 | 63.404 |
26 feb 2024 | 63,87 | 63,70 | 62,18 | 62,71 | 62,71 | 66.459 |
23 feb 2024 | 63,86 | 64,26 | 63,52 | 64,00 | 64,00 | 28.749 |
22 feb 2024 | 62,96 | 63,98 | 63,08 | 63,72 | 63,72 | 27.839 |
21 feb 2024 | 62,35 | 63,32 | 62,30 | 62,91 | 62,91 | 21.778 |
20 feb 2024 | 62,56 | 62,94 | 62,38 | 62,67 | 62,67 | 29.242 |
19 feb 2024 | 62,06 | 62,52 | 61,70 | 62,47 | 62,47 | 38.030 |
16 feb 2024 | 61,37 | 62,94 | 62,00 | 62,51 | 62,51 | 395.106 |
15 feb 2024 | 59,60 | 61,88 | 60,30 | 61,80 | 61,80 | 200.768 |
14 feb 2024 | 58,89 | 60,00 | 58,92 | 59,69 | 59,69 | 36.490 |
13 feb 2024 | 60,16 | 60,16 | 58,80 | 59,36 | 59,36 | 781.226 |
12 feb 2024 | 59,57 | 60,44 | 59,34 | 60,34 | 60,34 | 54.778 |
09 feb 2024 | 58,71 | 59,54 | 58,66 | 59,31 | 59,31 | 134.289 |
08 feb 2024 | 57,77 | 58,88 | 57,64 | 58,82 | 58,82 | 27.687 |
07 feb 2024 | 58,42 | 58,58 | 57,92 | 58,00 | 58,00 | 915.848 |
06 feb 2024 | 57,42 | 58,62 | 57,94 | 58,37 | 58,37 | 61.056 |
05 feb 2024 | 57,27 | 58,14 | 57,48 | 57,86 | 57,86 | 2.438.563 |
02 feb 2024 | 57,20 | 58,20 | 57,00 | 57,67 | 57,67 | 197.595 |
01 feb 2024 | 57,29 | 57,48 | 56,38 | 57,12 | 57,12 | 403.076 |
31 gen 2024 | 57,44 | 57,74 | 57,24 | 57,30 | 57,30 | 845.547 |
30 gen 2024 | 57,21 | 57,70 | 56,50 | 57,49 | 57,49 | 416.461 |
29 gen 2024 | 56,01 | 57,25 | 56,20 | 56,77 | 56,77 | 420.652 |
26 gen 2024 | 52,86 | 56,66 | 52,80 | 56,66 | 56,66 | 190.849 |
25 gen 2024 | 52,17 | 52,28 | 51,64 | 51,80 | 51,80 | 19.126 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 51,50 | 52,22 | 51,40 | 51,80 | 51,80 | 31.896 |
19 gen 2024 | 51,76 | 51,78 | 51,12 | 51,43 | 51,43 | 26.666 |
18 gen 2024 | 51,01 | 53,40 | 51,56 | 51,74 | 51,74 | 86.181 |
17 gen 2024 | 51,75 | 51,96 | 50,40 | 51,14 | 51,14 | 145.011 |
16 gen 2024 | 53,40 | 53,30 | 52,56 | 52,62 | 52,62 | 152.038 |
15 gen 2024 | 53,76 | 54,04 | 53,24 | 53,36 | 53,36 | 20.155 |
12 gen 2024 | 53,41 | 54,10 | 51,92 | 53,64 | 53,64 | 59.376 |
11 gen 2024 | 54,26 | 54,30 | 53,12 | 53,30 | 53,30 | 149.311 |
10 gen 2024 | 54,33 | 54,78 | 53,80 | 53,93 | 53,93 | 31.415 |
09 gen 2024 | 53,83 | 54,60 | 53,04 | 54,15 | 54,15 | 150.709 |
08 gen 2024 | 52,30 | 53,44 | 52,02 | 52,11 | 52,11 | 64.528 |
05 gen 2024 | 51,69 | 52,42 | 51,44 | 52,12 | 52,12 | 65.778 |
04 gen 2024 | 53,41 | 53,70 | 52,46 | 52,64 | 52,64 | 30.121 |
03 gen 2024 | 55,51 | 55,50 | 53,12 | 53,49 | 53,49 | 86.549 |
02 gen 2024 | 55,72 | 56,28 | 55,16 | 55,63 | 55,63 | 37.840 |
29 dic 2023 | 55,97 | 56,14 | 55,70 | 55,90 | 55,90 | 28.970 |
28 dic 2023 | 56,10 | 56,48 | 55,55 | 55,55 | 55,55 | 21.876 |
27 dic 2023 | 56,36 | 56,56 | 56,04 | 56,04 | 56,04 | 11.079 |
22 dic 2023 | 55,60 | 56,16 | 55,56 | 55,99 | 55,99 | 13.023 |
21 dic 2023 | 55,82 | 56,50 | 55,44 | 56,26 | 56,26 | 141.976 |
20 dic 2023 | 54,83 | 55,78 | 54,72 | 55,73 | 55,73 | 55.972 |
19 dic 2023 | 54,80 | 55,28 | 54,06 | 55,18 | 55,18 | 144.483 |
18 dic 2023 | 55,86 | 56,10 | 54,58 | 55,14 | 55,14 | 69.712 |
15 dic 2023 | 56,47 | 56,94 | 55,92 | 55,95 | 55,95 | 69.247 |
14 dic 2023 | 55,35 | 56,36 | 55,02 | 55,79 | 55,79 | 75.161 |
13 dic 2023 | 54,64 | 54,88 | 53,94 | 54,70 | 54,70 | 67.894 |
12 dic 2023 | 54,19 | 54,90 | 54,18 | 54,64 | 54,64 | 62.920 |
11 dic 2023 | 54,00 | 54,40 | 53,72 | 54,34 | 54,34 | 69.609 |
08 dic 2023 | 52,39 | 54,30 | 52,10 | 53,62 | 53,62 | 152.917 |
07 dic 2023 | 51,76 | 52,38 | 51,44 | 52,38 | 52,38 | 78.457 |
06 dic 2023 | 51,42 | 52,58 | 51,66 | 51,94 | 51,94 | 87.298 |
05 dic 2023 | 51,40 | 51,78 | 50,66 | 51,50 | 51,50 | 63.861 |
04 dic 2023 | 50,74 | 51,86 | 50,50 | 51,22 | 51,22 | 61.055 |
01 dic 2023 | 50,83 | 50,90 | 50,20 | 50,53 | 50,53 | 162.432 |
*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...