Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 66,78 | 65,10 | 64,00 | 64,78 | 64,78 | 3.996 |
02 mag 2024 | 63,45 | 63,50 | 62,25 | 62,53 | 62,53 | 6.584 |
01 mag 2024 | 63,10 | 63,10 | 63,10 | 63,10 | 63,10 | - |
30 apr 2024 | 63,40 | 62,45 | 62,45 | 63,10 | 63,10 | 278 |
29 apr 2024 | 62,92 | 63,30 | 62,75 | 63,10 | 63,10 | 8.676 |
26 apr 2024 | 62,58 | 63,40 | 62,35 | 62,53 | 62,53 | 4.399 |
25 apr 2024 | 62,45 | 63,30 | 61,85 | 62,78 | 62,78 | 2.072.062 |
24 apr 2024 | 65,30 | 63,90 | 62,30 | 63,00 | 63,00 | 5.594 |
23 apr 2024 | 64,05 | 64,70 | 62,90 | 63,53 | 63,53 | 2.080.619 |
22 apr 2024 | 64,30 | 64,20 | 63,45 | 64,05 | 64,05 | 501.747 |
19 apr 2024 | 62,58 | 64,10 | 61,85 | 63,40 | 63,40 | 15.695 |
18 apr 2024 | 64,82 | 63,10 | 62,55 | 63,20 | 63,20 | 6.383 |
17 apr 2024 | 64,53 | 64,90 | 64,50 | 64,72 | 64,72 | 5.922 |
16 apr 2024 | 64,25 | 65,15 | 63,80 | 64,25 | 64,25 | 11.209 |
15 apr 2024 | 64,93 | 65,55 | 65,06 | 64,93 | 64,93 | 10.543 |
12 apr 2024 | 65,53 | 65,70 | 65,00 | 65,53 | 65,53 | 15.426 |
11 apr 2024 | 65,10 | 65,40 | 64,45 | 65,10 | 65,10 | 10.480 |
10 apr 2024 | 64,25 | 65,35 | 64,35 | 64,53 | 64,53 | 10.558 |
09 apr 2024 | 65,10 | 65,15 | 64,04 | 63,92 | 63,92 | 3.275 |
08 apr 2024 | 64,68 | 65,70 | 64,85 | 64,68 | 64,68 | 16.487 |
05 apr 2024 | 64,57 | 65,15 | 64,40 | 64,57 | 64,57 | 7.456 |
04 apr 2024 | 64,30 | 65,19 | 64,70 | 64,72 | 64,72 | 1.105 |
03 apr 2024 | 63,20 | 65,15 | 63,10 | 64,93 | 64,93 | 14.248 |
02 apr 2024 | 63,53 | 63,45 | 62,55 | 63,53 | 63,53 | 8.842 |
28 mar 2024 | 63,53 | 63,90 | 63,40 | 63,45 | 63,45 | 1.615 |
27 mar 2024 | 64,63 | 65,15 | 63,35 | 63,45 | 63,45 | 4.236 |
26 mar 2024 | 64,35 | 64,85 | 63,50 | 64,40 | 64,40 | 1.149.042 |
25 mar 2024 | 64,25 | 64,50 | 64,14 | 64,35 | 64,35 | 2.482 |
22 mar 2024 | 63,67 | 64,25 | 63,60 | 63,67 | 63,67 | 21.305 |
21 mar 2024 | 63,35 | 63,55 | 62,75 | 63,78 | 63,78 | 1.435.002 |
20 mar 2024 | 63,30 | 63,00 | 62,69 | 63,35 | 63,35 | 6.342 |
19 mar 2024 | 61,67 | 63,29 | 62,02 | 62,92 | 62,92 | 10.682 |
18 mar 2024 | 61,53 | 62,06 | 61,20 | 61,78 | 61,78 | 12.399 |
15 mar 2024 | 59,92 | 62,10 | 59,90 | 61,05 | 61,05 | 25.267 |
14 mar 2024 | 59,92 | 60,03 | 59,55 | 59,92 | 59,92 | 25.895 |
13 mar 2024 | 57,88 | 60,05 | 57,57 | 59,00 | 59,00 | 327.240 |
12 mar 2024 | 61,25 | 62,60 | 61,36 | 62,45 | 62,45 | 6.772 |
11 mar 2024 | 61,20 | 61,75 | 60,95 | 61,25 | 61,25 | 3.210 |
08 mar 2024 | 60,83 | 61,05 | 60,35 | 60,83 | 60,83 | 1.979 |
07 mar 2024 | 61,83 | 62,15 | 60,59 | 60,88 | 60,88 | 2.107 |
06 mar 2024 | 60,20 | 61,00 | 59,80 | 60,72 | 60,72 | 5.580 |
05 mar 2024 | 61,53 | 61,35 | 59,80 | 60,35 | 60,35 | 4.367 |
04 mar 2024 | 62,40 | 61,85 | 61,35 | 61,45 | 61,45 | 11.399 |
01 mar 2024 | 62,15 | 62,70 | 61,85 | 62,15 | 62,15 | 1.645 |
29 feb 2024 | 61,35 | 61,35 | 60,60 | 61,35 | 61,35 | 4.969 |
28 feb 2024 | 60,83 | 61,30 | 60,45 | 60,83 | 60,83 | 5.027 |
27 feb 2024 | 60,25 | 60,75 | 59,70 | 60,25 | 60,25 | 5.684 |
26 feb 2024 | 59,35 | 60,40 | 59,15 | 60,40 | 60,40 | 9.396 |
23 feb 2024 | 58,15 | 59,15 | 58,00 | 59,15 | 59,15 | 15.838 |
22 feb 2024 | 57,83 | 58,45 | 57,15 | 57,83 | 57,83 | 4.684 |
21 feb 2024 | 57,63 | 57,85 | 56,94 | 57,72 | 57,72 | 6.361 |
20 feb 2024 | 59,15 | 59,10 | 57,25 | 57,67 | 57,67 | 7.275 |
19 feb 2024 | 59,53 | 59,75 | 58,65 | 58,35 | 58,35 | 16.877 |
16 feb 2024 | 58,92 | 59,95 | 58,90 | 59,30 | 59,30 | 9.297 |
15 feb 2024 | 59,10 | 59,20 | 57,93 | 59,10 | 59,10 | 6.403 |
14 feb 2024 | 56,63 | 58,99 | 56,20 | 58,78 | 58,78 | 8.949 |
13 feb 2024 | 57,30 | 57,65 | 56,40 | 56,30 | 56,30 | 7.528 |
12 feb 2024 | 56,92 | 57,70 | 57,00 | 57,05 | 57,05 | 27.134 |
09 feb 2024 | 57,45 | 59,15 | 55,20 | 55,53 | 55,53 | 11.403 |
08 feb 2024 | 54,67 | 57,41 | 56,00 | 56,63 | 56,63 | 6.560 |
07 feb 2024 | 50,59 | 50,85 | 49,82 | 50,81 | 50,81 | 15.382 |
06 feb 2024 | 50,87 | 50,55 | 50,25 | 50,87 | 50,87 | 1.161 |
05 feb 2024 | 51,69 | 51,55 | 51,05 | 51,69 | 51,69 | 4.627 |
02 feb 2024 | 52,53 | 52,40 | 51,15 | 51,73 | 51,73 | 8.176 |
01 feb 2024 | 53,05 | 52,85 | 52,15 | 52,78 | 52,78 | 1.082 |
31 gen 2024 | 51,43 | 53,00 | 52,75 | 52,48 | 52,48 | 2.231 |
30 gen 2024 | 51,01 | 51,45 | 51,10 | 51,01 | 51,01 | 1.821 |
29 gen 2024 | 51,31 | 51,85 | 50,80 | 51,31 | 51,31 | 6.902 |
26 gen 2024 | 50,24 | 50,60 | 50,20 | 50,67 | 50,67 | 3.396 |
25 gen 2024 | 50,53 | 50,12 | 50,05 | 50,53 | 50,53 | 9.803 |
24 gen 2024 | 51,72 | 51,40 | 50,65 | 50,81 | 50,81 | 11.550 |
23 gen 2024 | 52,92 | 52,55 | 51,10 | 51,10 | 51,10 | 4.758 |
22 gen 2024 | 52,53 | 52,75 | 52,40 | 52,53 | 52,53 | 2.235 |
19 gen 2024 | 52,88 | 52,95 | 51,90 | 51,87 | 51,87 | 11.498 |
18 gen 2024 | 54,30 | 55,35 | 52,15 | 52,24 | 52,24 | 5.633 |
17 gen 2024 | 52,44 | 52,95 | 52,30 | 52,44 | 52,44 | 1.938 |
16 gen 2024 | 52,92 | 53,30 | 52,65 | 52,92 | 52,92 | 6.541 |
15 gen 2024 | 53,50 | 53,75 | 53,10 | 53,72 | 53,72 | 3.340 |
12 gen 2024 | 54,58 | 55,15 | 54,55 | 54,58 | 54,58 | 12.919 |
11 gen 2024 | 54,30 | 54,85 | 54,25 | 54,40 | 54,40 | 4.857 |
10 gen 2024 | 53,58 | 54,65 | 53,90 | 54,53 | 54,53 | 6.538 |
09 gen 2024 | 53,58 | 53,95 | 53,05 | 53,72 | 53,72 | 28.209 |
08 gen 2024 | 52,67 | 53,35 | 52,00 | 52,78 | 52,78 | 11.646 |
05 gen 2024 | 51,67 | 52,84 | 51,00 | 51,97 | 51,97 | 1.519 |
04 gen 2024 | 51,21 | 52,00 | 51,00 | 51,97 | 51,97 | 4.252 |
03 gen 2024 | 52,20 | 52,00 | 50,90 | 51,29 | 51,29 | 8.074 |
02 gen 2024 | 52,72 | 52,75 | 51,60 | 51,67 | 51,67 | 14.481 |
29 dic 2023 | 51,83 | 52,90 | 51,65 | 52,78 | 52,78 | 3.456 |
28 dic 2023 | 52,21 | 52,45 | 51,80 | 51,63 | 51,63 | 4.795 |
27 dic 2023 | 51,10 | 52,55 | 52,00 | 52,15 | 52,15 | 2.787 |
22 dic 2023 | 51,54 | 52,07 | 51,25 | 51,26 | 51,26 | 290.679 |
21 dic 2023 | 50,44 | 51,45 | 50,55 | 51,40 | 51,40 | 5.695 |
20 dic 2023 | 50,21 | 50,80 | 49,80 | 50,63 | 50,63 | 5.950 |
19 dic 2023 | 49,63 | 51,05 | 49,74 | 50,02 | 50,02 | 17.201 |
18 dic 2023 | 49,58 | 50,00 | 49,00 | 49,19 | 49,19 | 5.702 |
15 dic 2023 | 49,43 | 50,30 | 49,18 | 49,31 | 49,31 | 10.135 |
14 dic 2023 | 48,06 | 49,68 | 48,20 | 49,64 | 49,64 | 29.604 |
13 dic 2023 | 47,82 | 48,44 | 47,70 | 48,10 | 48,10 | 27.517 |
12 dic 2023 | 47,49 | 47,88 | 46,50 | 47,26 | 47,26 | 13.248 |
11 dic 2023 | 47,15 | 47,72 | 47,26 | 47,62 | 47,62 | 15.030 |
*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...