Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 56,15 | 57,09 | 56,15 | 56,69 | 56,69 | 205 |
24 apr 2024 | 57,65 | 58,23 | 56,35 | 56,49 | 56,49 | 334 |
23 apr 2024 | 54,98 | 56,57 | 54,69 | 56,57 | 56,57 | 57 |
22 apr 2024 | 55,55 | 55,73 | 54,57 | 55,05 | 55,05 | 537 |
19 apr 2024 | 55,53 | 56,15 | 54,79 | 54,79 | 54,79 | 324 |
18 apr 2024 | 56,76 | 57,60 | 55,92 | 56,58 | 56,58 | 357 |
17 apr 2024 | 58,85 | 58,85 | 56,97 | 57,65 | 57,65 | 88 |
16 apr 2024 | 58,36 | 58,96 | 58,23 | 58,37 | 58,37 | 60 |
15 apr 2024 | 60,43 | 60,63 | 59,72 | 59,72 | 59,72 | 2.271 |
12 apr 2024 | 60,75 | 61,81 | 60,15 | 60,17 | 60,17 | 524 |
11 apr 2024 | 60,24 | 61,59 | 59,89 | 61,45 | 61,45 | 324 |
10 apr 2024 | 59,77 | 60,45 | 58,96 | 58,96 | 58,96 | 226 |
09 apr 2024 | 60,80 | 61,75 | 60,26 | 61,48 | 61,48 | 20.800 |
08 apr 2024 | 60,32 | 60,90 | 59,88 | 60,54 | 60,54 | 20.355 |
05 apr 2024 | 59,78 | 60,39 | 59,17 | 60,12 | 60,12 | 220 |
04 apr 2024 | 61,44 | 61,44 | 60,78 | 60,87 | 60,87 | 311 |
03 apr 2024 | 58,51 | 60,60 | 58,51 | 60,56 | 60,56 | 45 |
02 apr 2024 | 61,00 | 61,00 | 59,25 | 59,31 | 59,31 | 357 |
28 mar 2024 | 62,82 | 63,31 | 61,89 | 61,89 | 61,89 | 129 |
27 mar 2024 | 62,80 | 63,08 | 61,33 | 63,04 | 63,04 | 177 |
26 mar 2024 | 62,15 | 63,08 | 61,78 | 62,86 | 62,86 | 344 |
25 mar 2024 | 62,58 | 62,94 | 61,78 | 62,00 | 62,00 | 187 |
22 mar 2024 | 63,98 | 64,56 | 62,21 | 63,22 | 63,22 | 607 |
21 mar 2024 | 62,99 | 65,80 | 62,63 | 64,38 | 64,38 | 3.259 |
20 mar 2024 | 58,94 | 59,85 | 58,34 | 59,85 | 59,85 | 435 |
19 mar 2024 | 59,17 | 59,53 | 57,21 | 58,90 | 58,90 | 826 |
18 mar 2024 | 61,52 | 61,93 | 60,72 | 60,78 | 60,78 | 1.162 |
15 mar 2024 | 60,49 | 61,50 | 60,11 | 61,27 | 61,27 | 229 |
14 mar 2024 | 61,30 | 61,72 | 60,49 | 61,18 | 61,18 | 715 |
13 mar 2024 | 62,27 | 63,31 | 60,94 | 61,45 | 61,45 | 880 |
12 mar 2024 | 63,67 | 63,67 | 62,30 | 63,02 | 63,02 | 179 |
11 mar 2024 | 62,33 | 62,76 | 61,08 | 61,96 | 61,96 | 4.257 |
08 mar 2024 | 65,85 | 66,61 | 64,71 | 64,80 | 64,80 | 668 |
07 mar 2024 | 64,45 | 66,19 | 64,45 | 65,71 | 65,71 | 1.330 |
06 mar 2024 | 63,69 | 64,07 | 62,26 | 63,68 | 63,68 | 557 |
05 mar 2024 | 61,70 | 62,71 | 61,15 | 61,42 | 61,42 | 448 |
04 mar 2024 | 65,13 | 65,71 | 63,37 | 63,53 | 63,53 | 1.474 |
01 mar 2024 | 60,99 | 65,67 | 60,28 | 65,36 | 65,36 | 6.769 |
29 feb 2024 | 58,01 | 59,62 | 57,78 | 59,62 | 59,62 | 335 |
28 feb 2024 | 56,78 | 57,24 | 56,63 | 56,76 | 56,76 | 694 |
27 feb 2024 | 58,84 | 59,27 | 57,99 | 58,60 | 58,60 | 489 |
26 feb 2024 | 56,80 | 58,51 | 56,72 | 58,51 | 58,51 | 530 |
23 feb 2024 | 56,40 | 56,41 | 55,50 | 56,35 | 56,35 | 173 |
22 feb 2024 | 58,00 | 58,83 | 57,90 | 58,27 | 58,27 | 1.411 |
21 feb 2024 | 54,34 | 55,91 | 54,22 | 55,71 | 55,71 | 205 |
20 feb 2024 | 55,26 | 55,75 | 54,58 | 54,67 | 54,67 | 609 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 56,28 | 57,11 | 55,42 | 56,89 | 56,89 | 300 |
15 feb 2024 | 57,38 | 57,77 | 55,77 | 57,17 | 57,17 | 844 |
14 feb 2024 | 56,30 | 56,87 | 55,65 | 56,38 | 56,38 | 1.167 |
13 feb 2024 | 54,75 | 56,20 | 54,36 | 55,36 | 55,36 | 2.208 |
12 feb 2024 | 58,97 | 59,68 | 58,06 | 58,17 | 58,17 | 1.600 |
09 feb 2024 | 56,96 | 59,04 | 56,96 | 58,43 | 58,43 | 5.306 |
08 feb 2024 | 53,86 | 57,21 | 53,83 | 56,08 | 56,08 | 1.073 |
07 feb 2024 | 55,00 | 56,34 | 54,78 | 54,87 | 54,87 | 1.344 |
06 feb 2024 | 61,97 | 62,41 | 55,07 | 55,07 | 55,07 | 4.051 |
05 feb 2024 | 69,37 | 69,87 | 68,15 | 69,12 | 69,12 | 858 |
02 feb 2024 | 68,27 | 68,67 | 67,50 | 67,50 | 67,50 | 1.018 |
01 feb 2024 | 68,87 | 69,09 | 67,72 | 68,56 | 68,56 | 1.072 |
31 gen 2024 | 69,96 | 69,96 | 68,82 | 69,21 | 69,21 | 2.338 |
30 gen 2024 | 72,90 | 73,60 | 70,95 | 70,95 | 70,95 | 831 |
29 gen 2024 | 71,97 | 72,16 | 70,84 | 72,16 | 72,16 | 979 |
26 gen 2024 | 72,00 | 73,11 | 70,62 | 71,02 | 71,02 | 1.843 |
25 gen 2024 | 75,17 | 75,35 | 73,04 | 73,38 | 73,38 | 2.940 |
24 gen 2024 | 74,96 | 75,88 | 74,21 | 74,21 | 74,21 | 2.317 |
23 gen 2024 | 74,15 | 74,93 | 73,66 | 73,94 | 73,94 | 949 |
22 gen 2024 | 75,15 | 76,31 | 72,27 | 73,68 | 73,68 | 4.702 |
19 gen 2024 | 70,25 | 72,89 | 70,00 | 72,89 | 72,89 | 4.146 |
18 gen 2024 | 69,88 | 70,03 | 67,60 | 69,18 | 69,18 | 2.077 |
17 gen 2024 | 68,18 | 68,46 | 66,12 | 66,12 | 66,12 | 1.418 |
16 gen 2024 | 66,02 | 71,89 | 65,84 | 68,66 | 68,66 | 5.502 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 66,71 | 66,71 | 65,45 | 65,80 | 65,80 | 181 |
11 gen 2024 | 65,50 | 65,99 | 64,61 | 65,99 | 65,99 | 84 |
10 gen 2024 | 67,28 | 67,28 | 65,06 | 65,87 | 65,87 | 461 |
09 gen 2024 | 65,48 | 67,14 | 65,48 | 66,87 | 66,87 | 218 |
08 gen 2024 | 64,02 | 66,81 | 64,02 | 66,10 | 66,10 | 442 |
05 gen 2024 | 62,99 | 63,44 | 62,69 | 63,38 | 63,38 | 35 |
04 gen 2024 | 62,89 | 63,76 | 62,45 | 62,78 | 62,78 | 345 |
03 gen 2024 | 63,88 | 64,92 | 63,31 | 64,01 | 64,01 | 170 |
02 gen 2024 | 65,98 | 66,10 | 65,44 | 65,74 | 65,74 | 190 |
29 dic 2023 | 69,02 | 69,02 | 68,32 | 68,32 | 68,32 | 172 |
28 dic 2023 | 68,59 | 68,69 | 67,63 | 68,69 | 68,69 | 188 |
27 dic 2023 | 69,93 | 69,93 | 68,34 | 68,38 | 68,38 | 130 |
22 dic 2023 | 70,79 | 70,79 | 69,85 | 69,85 | 69,85 | 320 |
21 dic 2023 | 65,64 | 70,10 | 65,64 | 68,49 | 68,49 | 5.472 |
20 dic 2023 | 66,58 | 67,89 | 66,58 | 67,67 | 67,67 | 885 |
19 dic 2023 | 69,54 | 69,54 | 66,98 | 67,12 | 67,12 | 291 |
18 dic 2023 | 69,48 | 69,87 | 68,81 | 68,81 | 68,81 | 182 |
15 dic 2023 | 70,44 | 70,44 | 69,69 | 69,86 | 69,86 | 149 |
14 dic 2023 | 69,82 | 71,65 | 69,82 | 69,95 | 69,95 | 442 |
13 dic 2023 | 66,17 | 66,50 | 66,17 | 66,50 | 66,50 | 288 |
12 dic 2023 | 67,90 | 68,36 | 67,18 | 67,71 | 67,71 | 216 |
11 dic 2023 | 66,01 | 67,29 | 65,34 | 66,43 | 66,43 | 364 |
08 dic 2023 | 64,03 | 65,74 | 64,03 | 65,38 | 65,38 | 220 |
07 dic 2023 | - | - | - | - | - | - |
06 dic 2023 | 65,36 | 66,71 | 64,96 | 64,96 | 64,96 | 2.131 |
05 dic 2023 | 64,27 | 65,11 | 63,76 | 63,90 | 63,90 | 1.071 |
04 dic 2023 | 67,13 | 67,13 | 63,42 | 63,85 | 63,85 | 2.537 |
01 dic 2023 | 68,89 | 68,89 | 68,89 | 68,89 | 68,89 | 100 |
*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...