Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 60,00 | 61,97 | 59,40 | 61,37 | 61,37 | 40.436 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 59,56 | 60,00 | 55,80 | 59,07 | 59,07 | 12.444 |
29 apr 2024 | 57,01 | 60,05 | 57,01 | 58,68 | 58,68 | 30.050 |
26 apr 2024 | 61,39 | 61,39 | 58,22 | 59,02 | 59,02 | 27.972 |
25 apr 2024 | 57,50 | 59,85 | 56,84 | 59,18 | 59,18 | 37.516 |
24 apr 2024 | 60,00 | 60,00 | 56,72 | 57,00 | 57,00 | 12.945 |
23 apr 2024 | 56,05 | 58,13 | 56,00 | 58,13 | 58,13 | 36.295 |
22 apr 2024 | 51,20 | 55,81 | 51,20 | 55,37 | 55,37 | 12.781 |
19 apr 2024 | 52,21 | 53,95 | 51,82 | 53,16 | 53,16 | 23.451 |
18 apr 2024 | 54,73 | 54,73 | 53,80 | 54,54 | 54,54 | 3.630 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 52,62 | 53,80 | 52,00 | 53,66 | 53,66 | 5.969 |
15 apr 2024 | 52,99 | 53,10 | 50,60 | 52,42 | 52,42 | 13.227 |
12 apr 2024 | 53,75 | 53,89 | 52,40 | 53,25 | 53,25 | 8.382 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 54,39 | 54,39 | 52,00 | 52,97 | 52,97 | 11.080 |
09 apr 2024 | 55,06 | 55,06 | 51,20 | 51,97 | 51,97 | 29.156 |
08 apr 2024 | 56,56 | 57,80 | 53,67 | 53,67 | 53,67 | 62.295 |
05 apr 2024 | 56,49 | 56,49 | 53,00 | 56,49 | 56,49 | 220.394 |
04 apr 2024 | 53,80 | 53,80 | 53,80 | 53,80 | 53,80 | 11.912 |
03 apr 2024 | 51,24 | 51,24 | 51,24 | 51,24 | 51,24 | 5.860 |
02 apr 2024 | 47,41 | 48,80 | 46,30 | 48,80 | 48,80 | 37.856 |
01 apr 2024 | 46,49 | 46,49 | 44,66 | 46,48 | 46,48 | 44.936 |
28 mar 2024 | 44,12 | 44,90 | 42,04 | 44,28 | 44,28 | 97.765 |
27 mar 2024 | 46,95 | 48,42 | 43,83 | 44,24 | 44,24 | 49.584 |
26 mar 2024 | 44,11 | 47,85 | 44,11 | 46,12 | 46,12 | 40.617 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 49,14 | 49,14 | 46,00 | 46,30 | 46,30 | 14.869 |
21 mar 2024 | 46,69 | 47,02 | 45,98 | 47,02 | 47,02 | 6.614 |
20 mar 2024 | 45,64 | 45,90 | 43,61 | 44,79 | 44,79 | 18.129 |
19 mar 2024 | 46,50 | 47,39 | 44,41 | 44,66 | 44,66 | 31.514 |
18 mar 2024 | 49,00 | 49,00 | 46,10 | 46,74 | 46,74 | 37.567 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 49,09 | 50,00 | 49,09 | 49,09 | 49,09 | 121.427 |
13 mar 2024 | 51,67 | 51,67 | 51,67 | 51,67 | 51,67 | 12.184 |
12 mar 2024 | 54,38 | 54,38 | 54,38 | 54,38 | 54,38 | 5.293 |
11 mar 2024 | 62,49 | 62,49 | 57,24 | 57,24 | 57,24 | 48.493 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 56,25 | 60,25 | 56,05 | 60,25 | 60,25 | 69.195 |
06 mar 2024 | 53,01 | 57,39 | 53,01 | 57,39 | 57,39 | 47.387 |
05 mar 2024 | 56,06 | 58,23 | 54,53 | 54,66 | 54,66 | 159.077 |
04 mar 2024 | 61,00 | 61,00 | 57,38 | 57,39 | 57,39 | 25.392 |
01 mar 2024 | 58,60 | 62,79 | 58,60 | 61,04 | 61,04 | 6.924 |
29 feb 2024 | 61,89 | 62,47 | 59,25 | 61,57 | 61,57 | 37.873 |
28 feb 2024 | 65,89 | 65,89 | 61,30 | 61,89 | 61,89 | 37.657 |
27 feb 2024 | 61,72 | 64,48 | 61,72 | 64,48 | 64,48 | 114.184 |
26 feb 2024 | 58,00 | 61,41 | 58,00 | 61,41 | 61,41 | 129.940 |
23 feb 2024 | 60,00 | 61,51 | 57,16 | 58,49 | 58,49 | 33.285 |
22 feb 2024 | 61,80 | 61,80 | 59,00 | 59,54 | 59,54 | 23.576 |
21 feb 2024 | 64,48 | 66,43 | 61,61 | 61,96 | 61,96 | 37.314 |
20 feb 2024 | 62,77 | 65,24 | 62,72 | 64,85 | 64,85 | 118.744 |
16 feb 2024 | 64,93 | 67,50 | 63,98 | 64,67 | 64,67 | 31.901 |
15 feb 2024 | 61,62 | 67,55 | 61,62 | 66,25 | 66,25 | 18.167 |
14 feb 2024 | 65,35 | 66,78 | 63,00 | 64,72 | 64,72 | 11.360 |
13 feb 2024 | 64,91 | 65,00 | 61,00 | 63,99 | 63,99 | 36.889 |
12 feb 2024 | 61,08 | 63,72 | 58,60 | 63,64 | 63,64 | 20.954 |
09 feb 2024 | 60,01 | 61,72 | 59,00 | 60,69 | 60,69 | 8.934 |
08 feb 2024 | 61,89 | 62,40 | 59,81 | 61,69 | 61,69 | 35.353 |
07 feb 2024 | 66,87 | 66,87 | 62,95 | 62,95 | 62,95 | 51.988 |
06 feb 2024 | 68,03 | 71,05 | 65,85 | 66,26 | 66,26 | 56.446 |
05 feb 2024 | 67,47 | 69,45 | 66,05 | 69,31 | 69,31 | 12.228 |
02 feb 2024 | 64,78 | 68,25 | 64,78 | 66,15 | 66,15 | 4.604 |
01 feb 2024 | 68,51 | 70,21 | 66,10 | 66,93 | 66,93 | 22.996 |
31 gen 2024 | 68,48 | 69,72 | 67,80 | 68,46 | 68,46 | 9.539 |
30 gen 2024 | 69,00 | 70,00 | 66,80 | 68,33 | 68,33 | 24.058 |
29 gen 2024 | 68,00 | 70,00 | 66,55 | 68,17 | 68,17 | 17.776 |
26 gen 2024 | 70,00 | 70,00 | 70,00 | 70,00 | 70,00 | - |
25 gen 2024 | 71,17 | 72,99 | 69,65 | 70,00 | 70,00 | 62.892 |
24 gen 2024 | 72,17 | 74,81 | 71,95 | 73,33 | 73,33 | 72.127 |
23 gen 2024 | 77,45 | 77,45 | 71,38 | 72,17 | 72,17 | 58.978 |
22 gen 2024 | 70,25 | 70,25 | 70,25 | 70,25 | 70,25 | - |
19 gen 2024 | 70,25 | 70,25 | 68,61 | 70,25 | 70,25 | 24.022 |
18 gen 2024 | 65,71 | 66,91 | 62,98 | 66,91 | 66,91 | 38.268 |
17 gen 2024 | 62,27 | 65,32 | 61,94 | 63,73 | 63,73 | 12.785 |
16 gen 2024 | 64,59 | 64,89 | 61,31 | 63,89 | 63,89 | 21.130 |
12 gen 2024 | 59,39 | 61,42 | 59,39 | 61,42 | 61,42 | 33.230 |
11 gen 2024 | 61,51 | 61,51 | 58,02 | 58,50 | 58,50 | 8.349 |
10 gen 2024 | 62,03 | 62,16 | 58,02 | 59,23 | 59,23 | 38.395 |
09 gen 2024 | 61,05 | 63,95 | 59,98 | 61,06 | 61,06 | 87.090 |
08 gen 2024 | 57,26 | 61,44 | 56,83 | 60,91 | 60,91 | 78.596 |
05 gen 2024 | 56,72 | 57,15 | 55,35 | 55,85 | 55,85 | 24.761 |
04 gen 2024 | 60,89 | 62,47 | 54,58 | 55,68 | 55,68 | 124.891 |
03 gen 2024 | 52,47 | 56,79 | 52,47 | 56,79 | 56,79 | 24.544 |
02 gen 2024 | 47,94 | 51,68 | 47,42 | 51,63 | 51,63 | 31.390 |
29 dic 2023 | 46,00 | 46,42 | 45,17 | 45,34 | 45,34 | 3.993 |
28 dic 2023 | 46,56 | 46,57 | 45,52 | 45,83 | 45,83 | 6.816 |
27 dic 2023 | 46,22 | 46,24 | 44,90 | 45,76 | 45,76 | 12.912 |
26 dic 2023 | 48,38 | 48,38 | 45,37 | 45,91 | 45,91 | 4.769 |
22 dic 2023 | 46,31 | 46,71 | 46,04 | 46,35 | 46,35 | 2.504 |
21 dic 2023 | 45,33 | 45,80 | 43,90 | 45,70 | 45,70 | 8.682 |
20 dic 2023 | 48,85 | 48,85 | 44,85 | 45,98 | 45,98 | 17.266 |
19 dic 2023 | 47,91 | 48,52 | 46,94 | 47,89 | 47,89 | 13.638 |
18 dic 2023 | 44,96 | 48,67 | 44,96 | 46,98 | 46,98 | 20.930 |
15 dic 2023 | 46,16 | 47,28 | 45,37 | 46,37 | 46,37 | 8.156 |
14 dic 2023 | 49,14 | 49,19 | 45,52 | 46,20 | 46,20 | 21.382 |
13 dic 2023 | 49,62 | 49,62 | 46,82 | 47,81 | 47,81 | 36.706 |
12 dic 2023 | 43,98 | 48,50 | 43,98 | 48,45 | 48,45 | 66.338 |
11 dic 2023 | 43,90 | 45,37 | 43,85 | 44,10 | 44,10 | 17.501 |
08 dic 2023 | 45,81 | 45,97 | 43,94 | 44,79 | 44,79 | 3.645 |
*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...