Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 apr 2024 | 49,33 | 50,12 | 49,12 | 49,77 | 49,77 | 266.910 |
19 apr 2024 | 48,74 | 48,83 | 47,98 | 48,52 | 48,52 | 393.859 |
18 apr 2024 | 49,42 | 49,97 | 48,10 | 48,91 | 48,91 | 577.230 |
17 apr 2024 | 47,21 | 49,76 | 47,00 | 49,23 | 49,23 | 384.864 |
16 apr 2024 | 50,33 | 50,52 | 49,36 | 50,27 | 50,27 | 246.741 |
15 apr 2024 | 50,46 | 52,12 | 50,42 | 51,07 | 51,07 | 517.950 |
12 apr 2024 | 51,69 | 52,48 | 50,42 | 51,23 | 51,23 | 741.590 |
11 apr 2024 | 50,17 | 51,64 | 48,86 | 50,79 | 50,79 | 1.077.232 |
10 apr 2024 | 51,85 | 53,16 | 48,56 | 51,59 | 51,59 | 757.383 |
09 apr 2024 | 49,33 | 51,28 | 49,04 | 50,84 | 50,84 | 652.438 |
08 apr 2024 | 47,88 | 49,67 | 47,48 | 48,84 | 48,84 | 328.597 |
05 apr 2024 | 47,90 | 49,10 | 47,48 | 48,04 | 48,04 | 758.822 |
04 apr 2024 | 48,52 | 48,96 | 47,67 | 48,18 | 48,18 | 898.993 |
03 apr 2024 | 51,08 | 51,14 | 49,12 | 49,79 | 49,79 | 380.811 |
02 apr 2024 | 52,38 | 53,38 | 51,16 | 52,64 | 52,64 | 4.746.842 |
28 mar 2024 | 50,44 | 52,88 | 50,12 | 52,56 | 52,56 | 838.231 |
27 mar 2024 | 51,63 | 51,98 | 50,10 | 50,47 | 50,47 | 2.273.725 |
26 mar 2024 | 49,81 | 51,90 | 49,59 | 51,67 | 51,67 | 270.185 |
25 mar 2024 | 51,44 | 52,02 | 49,19 | 49,24 | 49,24 | 1.452.228 |
22 mar 2024 | 55,69 | 57,68 | 51,70 | 52,88 | 52,88 | 932.892 |
21 mar 2024 | 56,08 | 57,26 | 56,14 | 56,94 | 56,94 | 898.829 |
20 mar 2024 | 55,13 | 55,50 | 54,72 | 55,22 | 55,22 | 461.002 |
19 mar 2024 | 54,72 | 55,60 | 54,36 | 55,51 | 55,51 | 408.688 |
18 mar 2024 | 55,34 | 56,28 | 54,44 | 55,39 | 55,39 | 6.946.320 |
15 mar 2024 | 54,81 | 55,70 | 54,20 | 55,19 | 55,19 | 308.811 |
14 mar 2024 | 56,02 | 56,42 | 54,90 | 55,34 | 55,34 | 638.217 |
13 mar 2024 | 57,18 | 57,36 | 55,08 | 56,02 | 56,02 | 4.290.710 |
12 mar 2024 | 58,66 | 59,54 | 58,06 | 58,64 | 58,64 | 709.778 |
11 mar 2024 | 58,19 | 59,44 | 57,84 | 58,38 | 58,38 | 187.436 |
08 mar 2024 | 58,87 | 59,56 | 58,32 | 58,90 | 58,90 | 859.308 |
07 mar 2024 | 57,66 | 59,04 | 57,00 | 58,79 | 58,79 | 1.241.906 |
06 mar 2024 | 56,82 | 58,82 | 56,60 | 58,39 | 58,39 | 726.399 |
05 mar 2024 | 57,57 | 58,43 | 56,89 | 56,91 | 56,91 | 2.142.445 |
04 mar 2024 | 59,15 | 59,22 | 57,78 | 58,38 | 58,38 | 747.794 |
01 mar 2024 | 57,86 | 59,44 | 57,84 | 58,52 | 58,52 | 252.238 |
29 feb 2024 | 58,78 | 59,14 | 57,10 | 57,79 | 57,79 | 923.899 |
28 feb 2024 | 58,42 | 58,48 | 57,38 | 58,33 | 58,33 | 1.111.083 |
27 feb 2024 | 56,61 | 58,30 | 56,50 | 57,50 | 57,50 | 782.339 |
26 feb 2024 | 58,37 | 58,32 | 56,26 | 57,37 | 57,37 | 652.189 |
23 feb 2024 | 58,40 | 58,46 | 56,22 | 57,28 | 57,28 | 1.551.344 |
22 feb 2024 | 59,67 | 60,08 | 58,13 | 58,18 | 58,18 | 717.164 |
21 feb 2024 | 59,54 | 59,94 | 58,80 | 59,33 | 59,33 | 694.909 |
20 feb 2024 | 58,09 | 59,36 | 57,36 | 57,52 | 57,52 | 421.015 |
19 feb 2024 | 58,11 | 60,38 | 57,46 | 58,44 | 58,44 | 1.045.765 |
16 feb 2024 | 63,36 | 65,57 | 58,16 | 59,20 | 59,20 | 4.286.439 |
15 feb 2024 | 66,44 | 68,66 | 66,42 | 67,70 | 67,70 | 1.056.961 |
14 feb 2024 | 63,91 | 66,50 | 63,40 | 65,44 | 65,44 | 396.610 |
13 feb 2024 | 66,44 | 66,52 | 63,68 | 66,03 | 66,03 | 721.550 |
12 feb 2024 | 64,53 | 66,86 | 64,58 | 66,29 | 66,29 | 741.184 |
09 feb 2024 | 64,53 | 65,42 | 64,18 | 64,58 | 64,58 | 961.110 |
08 feb 2024 | 64,55 | 65,16 | 63,80 | 64,35 | 64,35 | 2.438.455 |
07 feb 2024 | 62,64 | 64,74 | 62,56 | 64,30 | 64,30 | 419.286 |
06 feb 2024 | 60,59 | 61,86 | 59,84 | 60,91 | 60,91 | 979.168 |
05 feb 2024 | 61,53 | 61,84 | 60,34 | 61,19 | 61,19 | 1.297.873 |
02 feb 2024 | 64,10 | 64,70 | 61,54 | 63,17 | 63,17 | 2.089.081 |
01 feb 2024 | 61,84 | 64,46 | 61,22 | 61,72 | 61,72 | 128.800 |
31 gen 2024 | 62,15 | 63,06 | 61,56 | 62,73 | 62,73 | 678.005 |
30 gen 2024 | 63,30 | 63,58 | 61,62 | 61,99 | 61,99 | 1.473.645 |
29 gen 2024 | 62,91 | 63,16 | 61,10 | 62,42 | 62,42 | 439.325 |
26 gen 2024 | 62,07 | 63,48 | 61,60 | 62,10 | 62,10 | 3.247.726 |
25 gen 2024 | 61,12 | 61,78 | 60,48 | 61,38 | 61,38 | 697.286 |
24 gen 2024 | 61,00 | 62,64 | 59,72 | 60,99 | 60,99 | 1.088.218 |
23 gen 2024 | 58,72 | 60,40 | 58,72 | 58,94 | 58,94 | 760.798 |
22 gen 2024 | 59,17 | 59,42 | 57,58 | 58,38 | 58,38 | 615.861 |
19 gen 2024 | 60,30 | 60,68 | 58,74 | 59,21 | 59,21 | 561.434 |
18 gen 2024 | 58,76 | 60,54 | 58,00 | 60,05 | 60,05 | 745.345 |
17 gen 2024 | 59,85 | 60,08 | 58,54 | 58,71 | 58,71 | 1.169.561 |
16 gen 2024 | 61,45 | 62,26 | 60,36 | 60,93 | 60,93 | 551.049 |
15 gen 2024 | 64,73 | 64,86 | 62,42 | 62,53 | 62,53 | 825.753 |
12 gen 2024 | 65,18 | 66,20 | 64,58 | 64,82 | 64,82 | 623.556 |
11 gen 2024 | 65,74 | 67,22 | 65,50 | 65,62 | 65,62 | 435.601 |
10 gen 2024 | 66,11 | 66,80 | 65,06 | 66,12 | 66,12 | 470.582 |
09 gen 2024 | 69,21 | 69,26 | 66,08 | 66,40 | 66,40 | 9.099.652 |
08 gen 2024 | 68,80 | 69,48 | 67,90 | 68,10 | 68,10 | 447.882 |
05 gen 2024 | 68,98 | 69,92 | 68,16 | 68,65 | 68,65 | 551.710 |
04 gen 2024 | 68,08 | 68,96 | 67,54 | 68,12 | 68,12 | 151.316 |
03 gen 2024 | 69,43 | 69,62 | 67,10 | 67,72 | 67,72 | 8.917.420 |
02 gen 2024 | 71,11 | 71,26 | 68,86 | 69,85 | 69,85 | 621.455 |
29 dic 2023 | 71,17 | 71,86 | 70,64 | 71,00 | 71,00 | 342.586 |
28 dic 2023 | 70,95 | 71,90 | 70,50 | 71,03 | 71,03 | 518.589 |
27 dic 2023 | 71,44 | 71,60 | 69,98 | 70,82 | 70,82 | 377.678 |
22 dic 2023 | 71,50 | 73,12 | 71,36 | 72,75 | 72,75 | 214.541 |
21 dic 2023 | 71,85 | 72,72 | 70,92 | 72,37 | 72,37 | 374.635 |
20 dic 2023 | 74,19 | 75,02 | 72,40 | 73,19 | 73,19 | 876.245 |
19 dic 2023 | 74,15 | 74,58 | 73,44 | 74,18 | 74,18 | 531.033 |
18 dic 2023 | 74,66 | 75,76 | 73,42 | 74,17 | 74,17 | 694.811 |
15 dic 2023 | 75,20 | 76,18 | 73,74 | 74,70 | 74,70 | 1.473.988 |
14 dic 2023 | 72,10 | 75,06 | 72,02 | 73,21 | 73,21 | 886.551 |
13 dic 2023 | 69,12 | 69,96 | 67,88 | 68,19 | 68,19 | 711.489 |
12 dic 2023 | 71,50 | 71,78 | 69,02 | 70,21 | 70,21 | 383.472 |
11 dic 2023 | 70,37 | 72,30 | 70,00 | 71,43 | 71,43 | 654.986 |
08 dic 2023 | 66,70 | 69,68 | 66,62 | 69,23 | 69,23 | 752.655 |
07 dic 2023 | 68,10 | 68,32 | 66,22 | 67,42 | 67,42 | 2.144.221 |
06 dic 2023 | 64,75 | 68,56 | 64,60 | 67,07 | 67,07 | 1.142.343 |
05 dic 2023 | 62,23 | 64,66 | 61,92 | 62,36 | 62,36 | 1.216.135 |
04 dic 2023 | 63,01 | 63,44 | 62,16 | 62,31 | 62,31 | 11.462.380 |
01 dic 2023 | 61,76 | 62,86 | 61,26 | 62,14 | 62,14 | 557.094 |
30 nov 2023 | 62,58 | 62,98 | 61,95 | 62,54 | 62,54 | 1.326.281 |
29 nov 2023 | 61,21 | 63,28 | 60,82 | 62,66 | 62,66 | 496.352 |
28 nov 2023 | 63,09 | 63,78 | 61,16 | 61,65 | 61,65 | 1.462.849 |
*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...