Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 80,80 | 85,86 | 80,51 | 85,00 | 85,00 | 28.825.848 |
16 mag 2024 | 83,97 | 85,33 | 82,39 | 82,73 | 82,73 | 34.287.060 |
15 mag 2024 | 80,10 | 83,00 | 79,93 | 80,77 | 80,77 | 20.324.595 |
14 mag 2024 | 83,98 | 84,39 | 78,70 | 80,15 | 80,15 | 37.898.290 |
13 mag 2024 | 85,43 | 86,00 | 82,67 | 83,48 | 83,48 | 27.296.097 |
10 mag 2024 | 83,00 | 84,47 | 81,20 | 83,83 | 83,83 | 24.409.276 |
09 mag 2024 | 82,80 | 84,84 | 81,60 | 84,19 | 84,19 | 24.335.923 |
08 mag 2024 | 83,30 | 85,03 | 82,55 | 83,63 | 83,63 | 25.254.024 |
07 mag 2024 | 87,45 | 89,38 | 82,49 | 83,30 | 83,30 | 45.454.137 |
06 mag 2024 | 88,50 | 88,74 | 84,28 | 85,87 | 85,87 | 25.946.193 |
30 apr 2024 | 86,10 | 88,30 | 86,10 | 86,50 | 86,50 | 24.575.230 |
29 apr 2024 | 85,00 | 88,25 | 84,99 | 87,30 | 87,30 | 39.880.460 |
26 apr 2024 | 82,88 | 86,20 | 82,21 | 83,80 | 83,80 | 54.453.978 |
25 apr 2024 | 78,90 | 80,33 | 78,30 | 79,16 | 79,16 | 31.722.722 |
24 apr 2024 | 70,08 | 79,96 | 70,08 | 79,38 | 79,38 | 68.268.357 |
23 apr 2024 | 68,02 | 70,49 | 67,83 | 69,04 | 69,04 | 44.068.303 |
22 apr 2024 | 62,00 | 65,80 | 59,50 | 65,15 | 65,15 | 43.242.542 |
19 apr 2024 | 69,76 | 71,62 | 67,00 | 68,80 | 68,80 | 29.035.242 |
18 apr 2024 | 69,77 | 72,21 | 68,51 | 70,50 | 70,50 | 27.429.144 |
17 apr 2024 | 69,50 | 72,01 | 68,27 | 71,45 | 71,45 | 30.875.974 |
16 apr 2024 | 69,50 | 71,99 | 67,40 | 68,25 | 68,25 | 32.046.785 |
15 apr 2024 | 68,90 | 72,61 | 68,89 | 70,83 | 70,83 | 34.329.654 |
12 apr 2024 | 67,46 | 72,31 | 67,45 | 69,50 | 69,50 | 45.746.899 |
11 apr 2024 | 66,01 | 67,55 | 65,80 | 66,09 | 66,09 | 24.825.975 |
10 apr 2024 | 66,72 | 67,30 | 64,30 | 65,47 | 65,47 | 24.010.088 |
09 apr 2024 | 69,00 | 69,98 | 66,69 | 67,51 | 67,51 | 23.976.447 |
08 apr 2024 | 66,60 | 71,18 | 66,60 | 69,09 | 69,09 | 34.378.702 |
03 apr 2024 | 70,01 | 70,09 | 67,15 | 67,77 | 67,77 | 27.640.665 |
02 apr 2024 | 70,10 | 73,45 | 69,71 | 71,35 | 71,35 | 41.333.696 |
01 apr 2024 | 67,32 | 71,20 | 66,50 | 70,93 | 70,93 | 40.659.370 |
29 mar 2024 | 67,04 | 68,20 | 65,60 | 67,00 | 67,00 | 20.018.696 |
28 mar 2024 | 67,80 | 70,00 | 66,03 | 67,97 | 67,97 | 51.349.638 |
27 mar 2024 | 71,00 | 72,00 | 66,54 | 67,01 | 67,01 | 51.006.627 |
26 mar 2024 | 75,00 | 78,80 | 66,00 | 70,47 | 70,47 | 77.210.584 |
25 mar 2024 | 78,00 | 79,70 | 75,64 | 75,85 | 75,85 | 44.067.169 |
22 mar 2024 | 74,65 | 79,99 | 74,65 | 79,70 | 79,70 | 61.302.739 |
21 mar 2024 | 75,00 | 78,49 | 74,26 | 75,22 | 75,22 | 42.320.289 |
20 mar 2024 | 76,98 | 78,58 | 73,37 | 74,93 | 74,93 | 45.320.223 |
19 mar 2024 | 77,30 | 78,48 | 75,43 | 77,06 | 77,06 | 47.949.357 |
18 mar 2024 | 77,00 | 82,18 | 76,32 | 79,40 | 79,40 | 74.865.623 |
15 mar 2024 | 66,70 | 78,25 | 65,51 | 76,98 | 76,98 | 86.247.455 |
14 mar 2024 | 64,84 | 69,08 | 64,80 | 67,80 | 67,80 | 42.317.461 |
13 mar 2024 | 69,20 | 69,55 | 66,12 | 66,53 | 66,53 | 42.656.407 |
12 mar 2024 | 67,00 | 70,19 | 65,41 | 67,15 | 67,15 | 45.578.589 |
11 mar 2024 | 65,37 | 68,58 | 64,76 | 67,90 | 67,90 | 46.968.790 |
08 mar 2024 | 66,80 | 69,31 | 65,07 | 68,81 | 68,81 | 49.619.610 |
07 mar 2024 | 68,90 | 69,62 | 65,38 | 65,43 | 65,43 | 42.392.786 |
06 mar 2024 | 68,88 | 69,69 | 66,70 | 67,90 | 67,90 | 39.358.048 |
05 mar 2024 | 68,29 | 73,96 | 67,86 | 68,68 | 68,68 | 69.032.128 |
04 mar 2024 | 66,10 | 71,38 | 64,12 | 69,45 | 69,45 | 64.183.673 |
01 mar 2024 | 60,30 | 66,06 | 60,28 | 64,80 | 64,80 | 72.129.805 |
29 feb 2024 | 58,31 | 61,02 | 58,25 | 60,05 | 60,05 | 41.371.482 |
28 feb 2024 | 62,61 | 63,59 | 57,95 | 57,95 | 57,95 | 57.189.075 |
27 feb 2024 | 59,67 | 65,00 | 59,12 | 63,73 | 63,73 | 63.561.737 |
26 feb 2024 | 58,11 | 62,68 | 58,07 | 60,72 | 60,72 | 46.983.858 |
23 feb 2024 | 61,50 | 62,78 | 59,30 | 59,96 | 59,96 | 56.130.868 |
22 feb 2024 | 62,00 | 62,29 | 57,84 | 60,06 | 60,06 | 56.802.954 |
21 feb 2024 | 60,99 | 61,57 | 59,27 | 59,52 | 59,52 | 54.991.809 |
20 feb 2024 | 63,00 | 65,80 | 62,00 | 63,00 | 63,00 | 63.236.149 |
19 feb 2024 | 58,95 | 65,88 | 57,22 | 65,88 | 65,88 | 78.937.991 |
08 feb 2024 | 54,20 | 58,57 | 53,66 | 54,90 | 54,90 | 57.582.496 |
07 feb 2024 | 51,29 | 53,05 | 50,90 | 52,70 | 52,70 | 46.911.796 |
06 feb 2024 | 44,40 | 52,38 | 44,21 | 51,80 | 51,80 | 59.951.181 |
05 feb 2024 | 45,00 | 48,49 | 43,74 | 46,32 | 46,32 | 56.998.259 |
02 feb 2024 | 45,45 | 47,60 | 44,37 | 45,50 | 45,50 | 48.733.839 |
01 feb 2024 | 41,80 | 47,40 | 41,22 | 45,47 | 45,47 | 59.958.830 |
31 gen 2024 | 41,98 | 44,87 | 41,52 | 42,40 | 42,40 | 44.891.205 |
30 gen 2024 | 44,19 | 46,18 | 42,24 | 42,99 | 42,99 | 44.558.234 |
29 gen 2024 | 51,18 | 51,18 | 43,00 | 44,70 | 44,70 | 59.996.976 |
26 gen 2024 | 53,11 | 54,09 | 51,30 | 52,00 | 52,00 | 41.924.316 |
25 gen 2024 | 52,20 | 55,49 | 51,59 | 54,60 | 54,60 | 61.852.807 |
24 gen 2024 | 54,45 | 54,70 | 50,50 | 53,56 | 53,56 | 61.984.735 |
23 gen 2024 | 52,11 | 55,63 | 52,00 | 54,79 | 54,79 | 60.203.585 |
22 gen 2024 | 53,00 | 54,50 | 51,93 | 52,51 | 52,51 | 68.893.147 |
19 gen 2024 | 52,09 | 52,77 | 50,97 | 51,04 | 51,04 | 46.194.611 |
18 gen 2024 | 47,84 | 52,77 | 46,80 | 52,54 | 52,54 | 69.556.277 |
17 gen 2024 | 48,10 | 49,99 | 47,86 | 48,27 | 48,27 | 49.750.804 |
16 gen 2024 | 46,43 | 47,80 | 45,80 | 47,79 | 47,79 | 34.256.026 |
15 gen 2024 | 43,64 | 47,55 | 43,61 | 46,85 | 46,85 | 56.014.429 |
12 gen 2024 | 45,92 | 45,94 | 43,62 | 44,21 | 44,21 | 30.612.916 |
11 gen 2024 | 44,11 | 46,56 | 44,10 | 45,91 | 45,91 | 35.535.140 |
10 gen 2024 | 45,00 | 45,70 | 43,81 | 44,39 | 44,39 | 27.496.779 |
09 gen 2024 | 45,25 | 46,29 | 44,80 | 45,33 | 45,33 | 39.483.207 |
08 gen 2024 | 44,61 | 45,61 | 43,55 | 43,96 | 43,96 | 28.252.968 |
05 gen 2024 | 47,29 | 47,29 | 44,44 | 44,72 | 44,72 | 38.278.473 |
04 gen 2024 | 46,69 | 47,93 | 45,88 | 47,58 | 47,58 | 36.782.357 |
03 gen 2024 | 47,50 | 47,74 | 45,45 | 46,52 | 46,52 | 39.925.614 |
02 gen 2024 | 48,76 | 50,35 | 47,80 | 47,97 | 47,97 | 30.648.429 |
29 dic 2023 | 48,16 | 50,86 | 47,91 | 49,32 | 49,32 | 41.787.200 |
28 dic 2023 | 46,53 | 49,10 | 46,53 | 48,30 | 48,30 | 38.544.619 |
27 dic 2023 | 47,90 | 48,34 | 46,83 | 47,02 | 47,02 | 27.779.413 |
26 dic 2023 | 48,95 | 49,68 | 46,77 | 47,36 | 47,36 | 37.650.422 |
25 dic 2023 | 49,03 | 50,38 | 48,00 | 49,47 | 49,47 | 30.628.720 |
22 dic 2023 | 50,65 | 51,08 | 48,40 | 48,85 | 48,85 | 44.976.527 |
21 dic 2023 | 49,00 | 52,54 | 47,90 | 50,76 | 50,76 | 52.020.053 |
20 dic 2023 | 51,27 | 51,50 | 48,70 | 49,22 | 49,22 | 46.173.075 |
19 dic 2023 | 51,70 | 52,68 | 49,75 | 51,88 | 51,88 | 42.643.464 |
18 dic 2023 | 51,36 | 53,25 | 51,00 | 51,70 | 51,70 | 51.266.442 |
15 dic 2023 | 54,00 | 54,55 | 50,11 | 51,00 | 51,00 | 58.167.773 |
14 dic 2023 | 53,39 | 55,78 | 52,52 | 53,80 | 53,80 | 66.583.187 |
*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...