Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 55,64 | 57,16 | 55,46 | 56,72 | 56,72 | 252 |
03 mag 2024 | 60,76 | 60,76 | 58,92 | 59,35 | 59,35 | 659 |
02 mag 2024 | 57,40 | 58,60 | 56,96 | 57,08 | 57,08 | 241 |
01 mag 2024 | 57,58 | 58,45 | 57,58 | 58,17 | 58,17 | 323 |
30 apr 2024 | 58,27 | 58,27 | 58,27 | 58,27 | 58,27 | 6 |
29 apr 2024 | 59,80 | 59,80 | 58,80 | 58,94 | 58,94 | 144 |
26 apr 2024 | 59,79 | 60,40 | 59,79 | 59,82 | 59,82 | 113 |
25 apr 2024 | 59,94 | 59,94 | 59,26 | 59,88 | 59,88 | 71 |
24 apr 2024 | 60,16 | 60,65 | 60,16 | 60,43 | 60,43 | 12 |
23 apr 2024 | 58,81 | 60,10 | 58,30 | 60,08 | 60,08 | 37 |
22 apr 2024 | 57,57 | 58,56 | 57,57 | 58,54 | 58,54 | 282 |
19 apr 2024 | 57,56 | 57,85 | 56,99 | 57,77 | 57,77 | 66 |
18 apr 2024 | 56,61 | 57,74 | 56,36 | 57,34 | 57,34 | 122 |
17 apr 2024 | 57,07 | 57,07 | 56,30 | 57,06 | 57,06 | 365 |
16 apr 2024 | 56,37 | 57,10 | 56,31 | 57,05 | 57,05 | 290 |
15 apr 2024 | 58,72 | 59,51 | 57,06 | 57,09 | 57,09 | 1.726 |
12 apr 2024 | 59,96 | 59,97 | 59,39 | 59,68 | 59,68 | 318 |
11 apr 2024 | 62,18 | 62,66 | 60,16 | 60,47 | 60,47 | 256 |
10 apr 2024 | 60,31 | 61,81 | 60,28 | 61,81 | 61,81 | 1.000 |
09 apr 2024 | 60,65 | 62,62 | 59,81 | 61,78 | 61,78 | 5.359 |
08 apr 2024 | 60,01 | 60,76 | 59,15 | 59,49 | 59,49 | 312 |
05 apr 2024 | 59,96 | 60,18 | 59,18 | 59,83 | 59,83 | 896 |
04 apr 2024 | 61,46 | 61,69 | 61,04 | 61,69 | 61,69 | 6 |
03 apr 2024 | 60,75 | 60,75 | 60,75 | 60,75 | 60,75 | 16 |
02 apr 2024 | - | - | - | - | - | - |
28 mar 2024 | 62,55 | 63,05 | 61,98 | 61,98 | 61,98 | 1.209 |
27 mar 2024 | 62,88 | 63,62 | 61,55 | 61,84 | 61,84 | 1.167 |
26 mar 2024 | 62,95 | 63,62 | 62,31 | 63,30 | 63,30 | 828 |
25 mar 2024 | 60,75 | 62,40 | 60,17 | 62,40 | 62,40 | 424 |
22 mar 2024 | 61,59 | 61,93 | 60,24 | 61,14 | 61,14 | 495 |
21 mar 2024 | 62,83 | 62,83 | 61,85 | 62,24 | 62,24 | 900 |
20 mar 2024 | 61,11 | 61,46 | 59,84 | 61,44 | 61,44 | 243 |
19 mar 2024 | 60,06 | 61,17 | 59,87 | 61,16 | 61,16 | 426 |
18 mar 2024 | 59,89 | 61,81 | 59,37 | 61,66 | 61,66 | 1.386 |
15 mar 2024 | 59,93 | 59,93 | 58,77 | 59,00 | 59,00 | 1.287 |
14 mar 2024 | 59,62 | 60,04 | 59,17 | 59,70 | 59,70 | 944 |
13 mar 2024 | 61,32 | 61,58 | 60,24 | 60,31 | 60,31 | 868 |
12 mar 2024 | 60,81 | 61,28 | 59,90 | 60,54 | 60,54 | 424 |
11 mar 2024 | 59,68 | 60,80 | 58,50 | 60,80 | 60,80 | 786 |
08 mar 2024 | 59,13 | 59,49 | 58,00 | 58,28 | 58,28 | 127 |
07 mar 2024 | 57,40 | 59,92 | 57,40 | 59,12 | 59,12 | 143 |
06 mar 2024 | 59,39 | 59,53 | 56,52 | 57,00 | 57,00 | 76 |
05 mar 2024 | 59,74 | 60,23 | 57,85 | 57,85 | 57,85 | 143 |
04 mar 2024 | 61,37 | 62,27 | 59,28 | 60,00 | 60,00 | 139 |
01 mar 2024 | 60,97 | 63,10 | 60,42 | 62,92 | 62,92 | 606 |
29 feb 2024 | 61,31 | 61,49 | 59,90 | 60,88 | 60,88 | 1.174 |
28 feb 2024 | 60,28 | 62,89 | 59,51 | 61,29 | 61,29 | 420 |
27 feb 2024 | 62,60 | 62,75 | 61,08 | 61,88 | 61,88 | 605 |
26 feb 2024 | 63,99 | 64,55 | 63,36 | 63,46 | 63,46 | 83 |
23 feb 2024 | 62,27 | 63,47 | 62,27 | 62,59 | 62,59 | 605 |
22 feb 2024 | 63,00 | 65,20 | 61,00 | 62,76 | 62,76 | 2.630 |
21 feb 2024 | 70,10 | 71,19 | 69,00 | 71,19 | 71,19 | 1.985 |
20 feb 2024 | 71,83 | 72,00 | 70,28 | 70,42 | 70,42 | 262 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 74,99 | 74,99 | 73,68 | 74,13 | 74,13 | 283 |
15 feb 2024 | 76,93 | 77,15 | 75,27 | 75,72 | 75,72 | 199 |
14 feb 2024 | 75,05 | 76,51 | 74,76 | 75,62 | 75,62 | 345 |
13 feb 2024 | 74,57 | 75,41 | 74,00 | 74,04 | 74,04 | 185 |
12 feb 2024 | 79,38 | 79,48 | 77,89 | 77,89 | 77,89 | 138 |
09 feb 2024 | 76,49 | 78,66 | 75,25 | 78,57 | 78,57 | 535 |
08 feb 2024 | 74,85 | 75,48 | 74,18 | 74,76 | 74,76 | 121 |
07 feb 2024 | 74,65 | 74,92 | 73,06 | 73,99 | 73,99 | 16 |
06 feb 2024 | 74,42 | 74,42 | 73,17 | 73,80 | 73,80 | 24 |
05 feb 2024 | 73,58 | 73,91 | 72,50 | 73,63 | 73,63 | 24 |
02 feb 2024 | 75,07 | 75,08 | 74,09 | 74,62 | 74,62 | 14 |
01 feb 2024 | 76,05 | 77,43 | 74,66 | 74,90 | 74,90 | 13 |
31 gen 2024 | 78,88 | 78,88 | 77,03 | 77,03 | 77,03 | 92 |
30 gen 2024 | 79,95 | 79,96 | 78,03 | 78,55 | 78,55 | 111 |
29 gen 2024 | 77,64 | 78,07 | 76,38 | 77,82 | 77,82 | 40 |
26 gen 2024 | 78,94 | 78,94 | 77,75 | 78,02 | 78,02 | 9 |
25 gen 2024 | 79,05 | 79,27 | 77,18 | 77,18 | 77,18 | 88 |
24 gen 2024 | 79,57 | 80,44 | 79,07 | 79,07 | 79,07 | 455 |
23 gen 2024 | 80,67 | 80,67 | 78,92 | 79,06 | 79,06 | 34 |
22 gen 2024 | 79,33 | 81,19 | 78,91 | 79,18 | 79,18 | 424 |
19 gen 2024 | 75,54 | 76,81 | 75,34 | 76,81 | 76,81 | 487 |
18 gen 2024 | 75,19 | 76,54 | 73,79 | 74,32 | 74,32 | 523 |
17 gen 2024 | 74,27 | 74,92 | 73,47 | 74,87 | 74,87 | 39 |
16 gen 2024 | 75,66 | 77,17 | 74,81 | 74,81 | 74,81 | 15 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 78,51 | 78,51 | 77,08 | 77,58 | 77,58 | 15 |
11 gen 2024 | 77,64 | 78,32 | 75,67 | 77,10 | 77,10 | 83 |
10 gen 2024 | 77,94 | 77,94 | 75,02 | 75,78 | 75,78 | 50 |
09 gen 2024 | 75,63 | 76,09 | 75,63 | 76,01 | 76,01 | 124 |
08 gen 2024 | 74,62 | 76,23 | 74,62 | 76,23 | 76,23 | 130 |
05 gen 2024 | 73,53 | 74,07 | 73,53 | 74,07 | 74,07 | 4 |
04 gen 2024 | 72,62 | 72,62 | 72,62 | 72,62 | 72,62 | 522 |
03 gen 2024 | 74,36 | 74,84 | 73,65 | 73,65 | 73,65 | 142 |
02 gen 2024 | 77,75 | 77,75 | 76,28 | 76,33 | 76,33 | 113 |
29 dic 2023 | 79,11 | 79,64 | 78,61 | 78,61 | 78,61 | 582 |
28 dic 2023 | 81,04 | 81,04 | 80,23 | 80,23 | 80,23 | 5 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 79,35 | 80,04 | 78,89 | 79,10 | 79,10 | 346 |
21 dic 2023 | 77,76 | 77,76 | 76,70 | 76,70 | 76,70 | 67 |
20 dic 2023 | 78,34 | 78,90 | 78,34 | 78,90 | 78,90 | 25 |
19 dic 2023 | 81,33 | 81,33 | 79,19 | 79,19 | 79,19 | 58 |
18 dic 2023 | 80,65 | 81,68 | 79,89 | 81,45 | 81,45 | 88 |
15 dic 2023 | 82,58 | 82,58 | 80,90 | 80,90 | 80,90 | 116 |
14 dic 2023 | 84,31 | 84,31 | 82,83 | 83,81 | 83,81 | 79 |
13 dic 2023 | 79,63 | 79,91 | 78,56 | 79,60 | 79,60 | 283 |
12 dic 2023 | 78,44 | 78,44 | 77,68 | 77,68 | 77,68 | 37 |
*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...