Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 54,74 | 54,81 | 54,14 | 54,25 | 54,25 | 248 |
27 giu 2024 | 54,31 | 54,56 | 53,60 | 54,50 | 54,50 | 4.145 |
26 giu 2024 | 55,49 | 56,05 | 54,44 | 54,51 | 54,51 | 289.368 |
25 giu 2024 | 55,58 | 55,72 | 55,44 | 55,44 | 55,44 | 265 |
24 giu 2024 | 56,68 | 56,68 | 55,14 | 55,48 | 55,48 | 152.861 |
21 giu 2024 | 55,86 | 56,60 | 55,72 | 56,60 | 56,60 | 598 |
20 giu 2024 | 55,00 | 55,99 | 54,97 | 55,82 | 55,82 | 2.933 |
19 giu 2024 | 55,19 | 55,40 | 54,36 | 54,95 | 54,95 | 51.199 |
18 giu 2024 | 56,13 | 56,40 | 55,03 | 55,10 | 55,10 | 97.175 |
17 giu 2024 | 56,85 | 56,85 | 55,57 | 56,05 | 56,05 | 30.854 |
14 giu 2024 | 57,61 | 57,61 | 56,77 | 56,77 | 56,77 | 763 |
13 giu 2024 | 59,03 | 59,17 | 57,41 | 57,48 | 57,48 | 599 |
12 giu 2024 | 60,45 | 60,78 | 58,34 | 58,53 | 58,53 | 2.428 |
11 giu 2024 | 62,40 | 62,48 | 60,13 | 60,16 | 60,16 | 1.682 |
10 giu 2024 | 62,24 | 62,78 | 61,77 | 62,55 | 62,55 | 2.002 |
07 giu 2024 | 61,88 | 63,10 | 61,33 | 62,50 | 62,50 | 2.251 |
06 giu 2024 | 58,94 | 62,04 | 58,63 | 61,51 | 61,51 | 2.283 |
05 giu 2024 | 58,37 | 58,68 | 58,00 | 58,27 | 58,27 | 783 |
04 giu 2024 | 58,11 | 58,56 | 57,83 | 58,07 | 58,07 | 592 |
03 giu 2024 | 58,35 | 58,44 | 57,76 | 57,76 | 57,76 | 664 |
31 mag 2024 | 57,59 | 57,80 | 57,00 | 57,70 | 57,70 | 2.322 |
30 mag 2024 | 56,40 | 57,94 | 56,40 | 57,94 | 57,94 | 266 |
29 mag 2024 | 56,91 | 56,91 | 56,47 | 56,47 | 56,47 | 225 |
28 mag 2024 | 56,52 | 57,38 | 56,52 | 57,21 | 57,21 | 129 |
27 mag 2024 | 56,80 | 56,83 | 56,41 | 56,68 | 56,68 | 565 |
24 mag 2024 | 57,01 | 57,13 | 56,75 | 56,75 | 56,75 | 2.967 |
23 mag 2024 | 57,19 | 57,61 | 56,66 | 56,92 | 56,92 | 761 |
22 mag 2024 | 59,15 | 59,15 | 57,28 | 57,28 | 57,28 | 950 |
21 mag 2024 | 59,54 | 59,58 | 58,81 | 58,99 | 58,99 | 1.317 |
20 mag 2024 | 59,36 | 59,81 | 58,94 | 59,81 | 59,81 | 1.272 |
17 mag 2024 | 59,05 | 59,50 | 58,96 | 59,29 | 59,29 | 518 |
16 mag 2024 | 58,73 | 59,13 | 58,55 | 58,88 | 58,88 | 1.325 |
15 mag 2024 | 59,58 | 60,32 | 58,63 | 58,74 | 58,74 | 1.495 |
14 mag 2024 | 59,31 | 59,78 | 59,21 | 59,67 | 59,67 | 595 |
13 mag 2024 | 58,49 | 59,39 | 58,48 | 59,18 | 59,18 | 1.533 |
10 mag 2024 | 59,78 | 60,05 | 58,45 | 58,52 | 58,52 | 1.068 |
09 mag 2024 | 59,15 | 59,96 | 59,00 | 59,96 | 59,96 | 6.681 |
08 mag 2024 | 61,32 | 61,32 | 59,37 | 59,37 | 59,37 | 992 |
07 mag 2024 | 61,02 | 61,87 | 60,78 | 61,38 | 61,38 | 890 |
06 mag 2024 | 60,91 | 61,14 | 60,48 | 60,62 | 60,62 | 1.369 |
03 mag 2024 | 62,61 | 62,79 | 60,25 | 60,52 | 60,52 | 827 |
02 mag 2024 | 61,88 | 62,65 | 61,58 | 62,54 | 62,54 | 3.115 |
30 apr 2024 | 62,81 | 67,54 | 62,81 | 63,46 | 63,46 | 8.749 |
29 apr 2024 | 61,71 | 62,76 | 61,46 | 62,49 | 62,49 | 2.235 |
26 apr 2024 | 60,11 | 61,66 | 59,86 | 61,66 | 61,66 | 788 |
25 apr 2024 | 60,01 | 60,07 | 59,01 | 59,30 | 59,30 | 586 |
24 apr 2024 | 60,30 | 60,80 | 60,30 | 60,67 | 60,67 | 153 |
23 apr 2024 | 59,47 | 60,28 | 58,97 | 60,14 | 60,14 | 700 |
22 apr 2024 | 58,70 | 59,61 | 58,45 | 59,61 | 59,61 | 4.021 |
19 apr 2024 | 57,71 | 58,34 | 57,67 | 58,17 | 58,17 | 2.662 |
18 apr 2024 | 59,56 | 59,59 | 58,24 | 58,35 | 58,35 | 619 |
17 apr 2024 | 59,71 | 60,20 | 58,99 | 59,40 | 59,40 | 617 |
16 apr 2024 | 59,52 | 60,20 | 57,82 | 59,98 | 59,98 | 4.420 |
15 apr 2024 | 60,59 | 60,99 | 59,67 | 59,67 | 59,67 | 434 |
12 apr 2024 | 61,38 | 62,00 | 60,30 | 60,30 | 60,30 | 730 |
11 apr 2024 | 61,25 | 61,50 | 60,96 | 61,47 | 61,47 | 579 |
10 apr 2024 | 61,75 | 61,89 | 60,48 | 61,38 | 61,38 | 2.046 |
09 apr 2024 | 61,26 | 61,62 | 61,14 | 61,58 | 61,58 | 1.878 |
08 apr 2024 | 60,06 | 61,42 | 60,02 | 61,05 | 61,05 | 3.635 |
05 apr 2024 | 59,61 | 60,21 | 59,36 | 60,21 | 60,21 | 1.881 |
04 apr 2024 | 60,60 | 60,85 | 59,44 | 59,50 | 59,50 | 2.436 |
03 apr 2024 | 59,71 | 60,31 | 59,71 | 60,23 | 60,23 | 1.735 |
02 apr 2024 | 60,56 | 60,81 | 59,34 | 60,10 | 60,10 | 2.929 |
28 mar 2024 | 61,30 | 62,39 | 61,21 | 61,96 | 61,96 | 2.714 |
27 mar 2024 | 61,75 | 62,68 | 61,24 | 61,69 | 61,69 | 3.135 |
26 mar 2024 | 60,90 | 62,29 | 60,82 | 61,51 | 61,51 | 1.837 |
25 mar 2024 | 59,62 | 61,19 | 59,62 | 61,15 | 61,15 | 1.502 |
22 mar 2024 | 61,05 | 61,67 | 59,91 | 60,07 | 60,07 | 1.723 |
21 mar 2024 | 59,89 | 61,49 | 59,71 | 61,17 | 61,17 | 3.183 |
20 mar 2024 | 57,75 | 59,76 | 57,75 | 59,71 | 59,71 | 1.141 |
19 mar 2024 | 58,77 | 59,01 | 57,84 | 57,93 | 57,93 | 1.340 |
18 mar 2024 | 57,97 | 59,33 | 57,87 | 59,21 | 59,21 | 1.590 |
15 mar 2024 | 57,76 | 58,55 | 57,59 | 57,88 | 57,88 | 2.209 |
14 mar 2024 | 57,21 | 58,62 | 57,21 | 57,70 | 57,70 | 2.843 |
13 mar 2024 | 54,90 | 57,71 | 54,76 | 57,02 | 57,02 | 1.045 |
12 mar 2024 | 55,20 | 55,30 | 54,54 | 55,04 | 55,04 | 9.870 |
11 mar 2024 | 53,88 | 54,99 | 53,61 | 54,87 | 54,87 | 2.072 |
08 mar 2024 | 53,21 | 54,33 | 53,21 | 54,33 | 54,33 | 2.558 |
07 mar 2024 | 53,21 | 54,37 | 53,11 | 53,66 | 53,66 | 1.523 |
06 mar 2024 | 53,80 | 54,02 | 53,27 | 53,48 | 53,48 | 1.724 |
05 mar 2024 | 54,70 | 55,72 | 53,55 | 53,55 | 53,55 | 1.667 |
04 mar 2024 | 55,81 | 56,08 | 54,51 | 55,28 | 55,28 | 3.676 |
01 mar 2024 | 55,93 | 56,72 | 55,65 | 55,99 | 55,99 | 1.074 |
29 feb 2024 | 55,44 | 56,79 | 55,37 | 55,79 | 55,79 | 2.283 |
28 feb 2024 | 55,35 | 56,08 | 55,34 | 55,55 | 55,55 | 1.398 |
27 feb 2024 | 54,62 | 55,44 | 54,58 | 55,44 | 55,44 | 1.492 |
26 feb 2024 | 54,35 | 55,18 | 54,16 | 54,76 | 54,76 | 1.248 |
23 feb 2024 | 53,93 | 54,67 | 53,92 | 54,63 | 54,63 | 719 |
22 feb 2024 | 54,28 | 54,28 | 53,19 | 54,01 | 54,01 | 1.913 |
21 feb 2024 | 53,98 | 54,28 | 53,07 | 53,07 | 53,07 | 1.348 |
20 feb 2024 | 54,41 | 54,50 | 54,08 | 54,15 | 54,15 | 3.111 |
19 feb 2024 | 55,00 | 55,00 | 54,28 | 54,28 | 54,28 | 1.458 |
16 feb 2024 | 55,41 | 55,58 | 54,62 | 55,01 | 55,01 | 1.342 |
15 feb 2024 | 54,86 | 55,65 | 54,86 | 55,36 | 55,36 | 3.700 |
14 feb 2024 | 54,31 | 54,97 | 54,08 | 54,90 | 54,90 | 2.569 |
13 feb 2024 | 55,60 | 55,65 | 53,87 | 54,37 | 54,37 | 2.337 |
12 feb 2024 | 54,65 | 56,13 | 54,31 | 55,74 | 55,74 | 8.226 |
09 feb 2024 | 52,29 | 54,90 | 52,10 | 54,46 | 54,46 | 17.502 |
08 feb 2024 | 53,90 | 54,30 | 51,81 | 51,94 | 51,94 | 13.538 |
07 feb 2024 | 59,50 | 59,87 | 58,59 | 58,90 | 58,90 | 6.495 |
*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...