Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 58,20 | 58,20 | 56,30 | 56,95 | 56,95 | 763 |
01 mag 2024 | 57,58 | 57,58 | 57,58 | 57,58 | 57,58 | - |
30 apr 2024 | 56,85 | 58,35 | 56,35 | 57,58 | 57,58 | 4.960 |
29 apr 2024 | 57,83 | 57,90 | 55,90 | 57,03 | 57,03 | 1.786 |
26 apr 2024 | 58,15 | 58,45 | 57,75 | 58,10 | 58,10 | 44.364 |
25 apr 2024 | 59,08 | 59,15 | 56,60 | 57,38 | 57,38 | 63.607 |
24 apr 2024 | 63,03 | 63,35 | 58,40 | 58,25 | 58,25 | 750.705 |
23 apr 2024 | 65,47 | 65,55 | 63,95 | 65,22 | 65,22 | 4.899 |
22 apr 2024 | 66,60 | 66,90 | 65,00 | 65,68 | 65,68 | 9.985 |
19 apr 2024 | 66,70 | 68,35 | 65,20 | 66,20 | 66,20 | 9.639 |
18 apr 2024 | 66,75 | 67,85 | 65,80 | 67,53 | 67,53 | 19.564 |
17 apr 2024 | 68,85 | 69,85 | 66,10 | 66,90 | 66,90 | 9.019 |
16 apr 2024 | 72,85 | 74,30 | 68,30 | 68,95 | 68,95 | 60.748 |
15 apr 2024 | 69,68 | 75,00 | 65,20 | 73,57 | 73,57 | 98.823 |
12 apr 2024 | 62,55 | 63,25 | 60,95 | 61,53 | 61,53 | 54.627 |
11 apr 2024 | 61,42 | 62,21 | 60,15 | 61,88 | 61,88 | 40.483 |
10 apr 2024 | 62,60 | 62,75 | 60,75 | 60,55 | 60,55 | 6.055 |
09 apr 2024 | 62,30 | 63,00 | 61,90 | 62,45 | 62,45 | 19.602 |
08 apr 2024 | 62,10 | 63,05 | 61,55 | 62,20 | 62,20 | 34.208 |
05 apr 2024 | 62,15 | 62,65 | 60,80 | 62,15 | 62,15 | 40.340 |
04 apr 2024 | 62,30 | 63,55 | 62,20 | 63,17 | 63,17 | 76.674 |
03 apr 2024 | 62,95 | 63,00 | 61,75 | 62,30 | 62,30 | 11.642 |
02 apr 2024 | 64,45 | 64,50 | 63,25 | 63,42 | 63,42 | 4.596 |
28 mar 2024 | 65,18 | 65,80 | 64,45 | 65,14 | 65,14 | 14.938 |
27 mar 2024 | 66,15 | 66,48 | 65,40 | 66,05 | 66,05 | 100.227 |
26 mar 2024 | 65,66 | 66,44 | 65,12 | 65,66 | 65,66 | 4.563 |
25 mar 2024 | 65,06 | 65,96 | 64,42 | 65,98 | 65,98 | 3.751 |
22 mar 2024 | 64,20 | 65,32 | 62,04 | 65,08 | 65,08 | 56.996 |
21 mar 2024 | 63,24 | 64,42 | 62,44 | 64,12 | 64,12 | 22.300 |
20 mar 2024 | 62,81 | 63,42 | 62,00 | 62,85 | 62,85 | 10.331 |
19 mar 2024 | 63,77 | 64,70 | 62,18 | 62,60 | 62,60 | 163.763 |
18 mar 2024 | 66,60 | 67,26 | 63,68 | 63,91 | 63,91 | 5.203 |
15 mar 2024 | 66,13 | 67,06 | 65,90 | 67,11 | 67,11 | 2.516 |
14 mar 2024 | 66,54 | 67,00 | 65,98 | 66,52 | 66,52 | 4.917 |
13 mar 2024 | 66,19 | 66,76 | 65,92 | 66,23 | 66,23 | 71.623 |
12 mar 2024 | 65,51 | 66,36 | 65,00 | 65,53 | 65,53 | 31.272 |
11 mar 2024 | 65,33 | 66,64 | 65,02 | 65,23 | 65,23 | 3.826 |
08 mar 2024 | 65,88 | 66,34 | 65,34 | 65,88 | 65,88 | 69.371 |
07 mar 2024 | 66,15 | 66,32 | 65,68 | 66,13 | 66,13 | 161.570 |
06 mar 2024 | 65,68 | 66,86 | 64,18 | 65,88 | 65,88 | 3.701 |
05 mar 2024 | 66,50 | 67,62 | 66,12 | 66,29 | 66,29 | 8.542 |
04 mar 2024 | 67,03 | 67,20 | 66,64 | 66,68 | 66,68 | 8.523 |
01 mar 2024 | 66,44 | 67,26 | 65,90 | 66,56 | 66,56 | 55.891 |
29 feb 2024 | 64,24 | 67,02 | 63,88 | 66,81 | 66,81 | 49.114 |
28 feb 2024 | 64,98 | 65,68 | 64,38 | 64,90 | 64,90 | 52.702 |
27 feb 2024 | 64,65 | 65,42 | 63,56 | 65,33 | 65,33 | 8.297 |
26 feb 2024 | 64,41 | 64,86 | 63,88 | 64,26 | 64,26 | 211.678 |
23 feb 2024 | 64,32 | 64,49 | 63,40 | 64,22 | 64,22 | 33.675 |
22 feb 2024 | 62,85 | 63,94 | 61,64 | 63,65 | 63,65 | 84.404 |
21 feb 2024 | 61,64 | 62,62 | 60,42 | 61,62 | 61,62 | 9.862 |
20 feb 2024 | 67,05 | 68,20 | 60,90 | 61,84 | 61,84 | 45.798 |
19 feb 2024 | 61,16 | 66,62 | 60,24 | 65,66 | 65,66 | 78.226 |
16 feb 2024 | 63,22 | 63,94 | 57,24 | 60,55 | 60,55 | 291.709 |
15 feb 2024 | 89,21 | 90,04 | 59,20 | 88,30 | 88,30 | 143.002 |
14 feb 2024 | 87,79 | 88,58 | 86,78 | 88,30 | 88,30 | 19.875 |
13 feb 2024 | 87,95 | 88,76 | 86,42 | 87,32 | 87,32 | 127.962 |
12 feb 2024 | 87,26 | 89,54 | 88,20 | 88,92 | 88,92 | 42.611 |
09 feb 2024 | 87,89 | 89,00 | 86,78 | 88,51 | 88,51 | 45.358 |
08 feb 2024 | 89,08 | 89,04 | 87,78 | 88,61 | 88,61 | 175.797 |
07 feb 2024 | 88,30 | 89,04 | 87,62 | 88,22 | 88,22 | 33.746 |
06 feb 2024 | 89,29 | 89,78 | 88,16 | 88,82 | 88,82 | 19.421 |
05 feb 2024 | 88,65 | 89,38 | 88,48 | 88,75 | 88,75 | 27.761 |
02 feb 2024 | 89,23 | 89,64 | 88,26 | 88,28 | 88,28 | 102.798 |
01 feb 2024 | 87,91 | 88,92 | 87,46 | 87,93 | 87,93 | 5.097 |
31 gen 2024 | 88,06 | 89,04 | 87,08 | 88,10 | 88,10 | 44.251 |
30 gen 2024 | 88,02 | 88,78 | 87,30 | 87,63 | 87,63 | 14.969 |
29 gen 2024 | 87,20 | 88,36 | 86,66 | 88,00 | 88,00 | 67.076 |
26 gen 2024 | 86,19 | 88,02 | 82,42 | 87,09 | 87,09 | 20.712 |
25 gen 2024 | 86,76 | 87,68 | 86,42 | 86,81 | 86,81 | 13.452 |
24 gen 2024 | 87,52 | 87,36 | 86,48 | 87,52 | 87,52 | 56.820 |
23 gen 2024 | 86,19 | 87,14 | 86,08 | 86,21 | 86,21 | 24.135 |
22 gen 2024 | 84,65 | 86,68 | 82,86 | 85,84 | 85,84 | 82.561 |
19 gen 2024 | 86,83 | 86,94 | 81,26 | 84,10 | 84,10 | 46.741 |
18 gen 2024 | 79,13 | 81,27 | 77,12 | 80,67 | 80,67 | 103.772 |
17 gen 2024 | 78,46 | 78,88 | 77,02 | 77,02 | 77,02 | 304.459 |
16 gen 2024 | 78,68 | 79,72 | 78,12 | 78,29 | 78,29 | 10.821 |
15 gen 2024 | 79,22 | 80,46 | 78,82 | 79,63 | 79,63 | 31.430 |
12 gen 2024 | 77,55 | 80,00 | 76,66 | 79,01 | 79,01 | 21.875 |
11 gen 2024 | 77,84 | 78,48 | 76,84 | 77,04 | 77,04 | 8.403 |
10 gen 2024 | 79,13 | 79,40 | 77,52 | 77,78 | 77,78 | 11.050 |
09 gen 2024 | 78,76 | 79,54 | 77,88 | 79,52 | 79,52 | 98.460 |
08 gen 2024 | 78,35 | 80,78 | 75,50 | 79,13 | 79,13 | 61.260 |
05 gen 2024 | 74,19 | 75,54 | 73,96 | 75,26 | 75,26 | 232.328 |
04 gen 2024 | 76,24 | 76,60 | 74,96 | 75,81 | 75,81 | 40.420 |
03 gen 2024 | 77,16 | 78,00 | 75,78 | 76,18 | 76,18 | 22.305 |
02 gen 2024 | 77,45 | 77,45 | 77,45 | 77,45 | 77,45 | - |
29 dic 2023 | 77,57 | 78,32 | 77,00 | 77,45 | 77,45 | 20.584 |
28 dic 2023 | 77,94 | 78,54 | 77,10 | 77,88 | 77,88 | 8.447 |
27 dic 2023 | 77,74 | 78,66 | 77,20 | 78,15 | 78,15 | 52.265 |
22 dic 2023 | 77,72 | 78,52 | 77,30 | 77,70 | 77,70 | 96.879 |
21 dic 2023 | 77,53 | 78,26 | 76,92 | 77,29 | 77,29 | 39.955 |
20 dic 2023 | 77,23 | 77,82 | 76,46 | 77,29 | 77,29 | 254.308 |
19 dic 2023 | 77,55 | 78,44 | 77,32 | 77,80 | 77,80 | 7.652 |
18 dic 2023 | 77,60 | 78,20 | 76,70 | 77,45 | 77,45 | 18.356 |
15 dic 2023 | 76,82 | 78,04 | 76,82 | 77,12 | 77,12 | 130.143 |
14 dic 2023 | 76,08 | 78,50 | 74,68 | 76,75 | 76,75 | 27.948 |
13 dic 2023 | 76,84 | 77,38 | 76,36 | 77,18 | 77,18 | 13.560 |
12 dic 2023 | 76,80 | 77,34 | 76,38 | 76,86 | 76,86 | 16.178 |
11 dic 2023 | 77,04 | 77,20 | 75,74 | 76,77 | 76,77 | 314.733 |
08 dic 2023 | 76,24 | 76,92 | 76,02 | 76,06 | 76,06 | 5.126 |
*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...