Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 80,69 | 80,89 | 78,99 | 79,35 | 79,35 | 99.993 |
07 mag 2024 | 80,58 | 81,99 | 78,50 | 79,06 | 79,06 | 294.790 |
06 mag 2024 | 83,44 | 83,44 | 79,82 | 81,36 | 81,36 | 254.883 |
03 mag 2024 | 84,37 | 84,59 | 82,25 | 83,05 | 83,05 | 222.386 |
02 mag 2024 | 84,84 | 84,90 | 83,00 | 84,19 | 84,19 | 106.540 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 85,04 | 85,95 | 83,76 | 84,42 | 84,42 | 241.906 |
29 apr 2024 | 83,12 | 87,10 | 83,12 | 85,05 | 85,05 | 205.602 |
26 apr 2024 | 85,08 | 85,08 | 82,95 | 83,12 | 83,12 | 75.464 |
25 apr 2024 | 84,33 | 84,39 | 81,96 | 83,51 | 83,51 | 181.193 |
24 apr 2024 | 85,11 | 85,94 | 82,53 | 82,91 | 82,91 | 238.430 |
23 apr 2024 | 85,00 | 85,54 | 84,00 | 84,92 | 84,92 | 73.718 |
22 apr 2024 | 82,73 | 85,47 | 82,73 | 84,74 | 84,74 | 250.061 |
19 apr 2024 | 81,91 | 82,95 | 80,30 | 82,56 | 82,56 | 271.951 |
18 apr 2024 | 83,87 | 84,90 | 82,15 | 82,77 | 82,77 | 457.917 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 79,64 | 82,82 | 79,48 | 82,02 | 82,02 | 160.071 |
15 apr 2024 | 79,00 | 82,06 | 77,75 | 79,69 | 79,69 | 609.706 |
12 apr 2024 | 85,88 | 86,28 | 81,74 | 82,03 | 82,03 | 250.734 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 86,32 | 86,86 | 84,72 | 86,37 | 86,37 | 143.166 |
09 apr 2024 | 87,72 | 88,24 | 84,50 | 85,60 | 85,60 | 319.718 |
08 apr 2024 | 90,00 | 91,15 | 86,28 | 87,31 | 87,31 | 472.034 |
05 apr 2024 | 88,70 | 90,00 | 86,75 | 89,53 | 89,53 | 326.771 |
04 apr 2024 | 86,44 | 88,69 | 84,59 | 87,38 | 87,38 | 662.436 |
03 apr 2024 | 83,93 | 86,00 | 83,50 | 85,74 | 85,74 | 411.556 |
02 apr 2024 | 81,90 | 84,26 | 81,25 | 83,90 | 83,90 | 496.502 |
01 apr 2024 | 79,69 | 82,80 | 78,97 | 82,03 | 82,03 | 319.225 |
28 mar 2024 | 74,92 | 78,84 | 74,19 | 77,15 | 77,15 | 447.517 |
27 mar 2024 | 74,51 | 75,88 | 73,00 | 73,37 | 73,37 | 246.119 |
26 mar 2024 | 76,75 | 78,05 | 74,25 | 74,69 | 74,69 | 239.537 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 74,88 | 77,19 | 74,74 | 76,77 | 76,77 | 321.647 |
21 mar 2024 | 73,11 | 74,74 | 73,11 | 74,35 | 74,35 | 159.042 |
20 mar 2024 | 72,29 | 74,43 | 71,10 | 72,64 | 72,64 | 188.299 |
19 mar 2024 | 74,15 | 74,50 | 71,60 | 72,05 | 72,05 | 255.413 |
18 mar 2024 | 75,49 | 76,90 | 73,64 | 74,92 | 74,92 | 234.038 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 70,37 | 77,50 | 70,37 | 76,39 | 76,39 | 356.192 |
13 mar 2024 | 76,85 | 78,79 | 70,48 | 71,81 | 71,81 | 877.772 |
12 mar 2024 | 80,89 | 81,69 | 76,30 | 76,77 | 76,77 | 476.445 |
11 mar 2024 | 83,22 | 84,54 | 80,11 | 80,91 | 80,91 | 286.407 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 77,89 | 81,68 | 76,48 | 80,47 | 80,47 | 238.313 |
06 mar 2024 | 79,00 | 79,00 | 75,21 | 76,47 | 76,47 | 476.840 |
05 mar 2024 | 80,72 | 81,59 | 79,00 | 79,41 | 79,41 | 244.823 |
04 mar 2024 | 83,37 | 83,45 | 80,20 | 80,53 | 80,53 | 202.349 |
01 mar 2024 | 82,50 | 83,31 | 81,46 | 81,80 | 81,80 | 130.320 |
29 feb 2024 | 81,06 | 82,00 | 79,31 | 80,87 | 80,87 | 156.080 |
28 feb 2024 | 83,20 | 84,10 | 79,56 | 80,64 | 80,64 | 176.986 |
27 feb 2024 | 85,95 | 87,50 | 82,72 | 83,06 | 83,06 | 421.632 |
26 feb 2024 | 84,48 | 87,00 | 82,60 | 85,70 | 85,70 | 426.682 |
23 feb 2024 | 83,65 | 85,89 | 82,50 | 83,52 | 83,52 | 258.771 |
22 feb 2024 | 83,39 | 84,48 | 80,40 | 82,97 | 82,97 | 417.603 |
21 feb 2024 | 86,80 | 87,49 | 82,70 | 83,22 | 83,22 | 294.567 |
20 feb 2024 | 87,37 | 90,69 | 84,30 | 85,94 | 85,94 | 677.841 |
16 feb 2024 | 78,00 | 88,00 | 77,90 | 84,33 | 84,33 | 1.823.813 |
15 feb 2024 | 78,65 | 79,06 | 76,64 | 77,66 | 77,66 | 197.835 |
14 feb 2024 | 72,00 | 78,50 | 69,95 | 77,85 | 77,85 | 514.275 |
13 feb 2024 | 71,69 | 72,70 | 68,64 | 72,23 | 72,23 | 384.292 |
12 feb 2024 | 78,15 | 78,46 | 71,00 | 71,68 | 71,68 | 920.110 |
09 feb 2024 | 79,15 | 86,36 | 76,12 | 78,18 | 78,18 | 1.282.603 |
08 feb 2024 | 81,45 | 84,70 | 76,63 | 78,18 | 78,18 | 541.767 |
07 feb 2024 | 82,05 | 83,50 | 79,78 | 80,85 | 80,85 | 428.677 |
06 feb 2024 | 80,55 | 84,00 | 78,45 | 81,99 | 81,99 | 868.320 |
05 feb 2024 | 77,87 | 82,83 | 77,25 | 79,05 | 79,05 | 759.815 |
02 feb 2024 | 77,00 | 77,75 | 75,26 | 76,58 | 76,58 | 730.219 |
01 feb 2024 | 72,80 | 76,98 | 72,17 | 75,81 | 75,81 | 849.422 |
31 gen 2024 | 73,02 | 74,31 | 72,11 | 72,67 | 72,67 | 338.649 |
30 gen 2024 | 73,16 | 75,87 | 71,00 | 73,02 | 73,02 | 799.568 |
29 gen 2024 | 72,53 | 73,74 | 70,25 | 71,77 | 71,77 | 361.706 |
26 gen 2024 | 71,11 | 71,11 | 71,11 | 71,11 | 71,11 | - |
25 gen 2024 | 67,83 | 72,65 | 67,72 | 71,11 | 71,11 | 358.566 |
24 gen 2024 | 68,50 | 69,75 | 65,90 | 67,42 | 67,42 | 519.692 |
23 gen 2024 | 72,99 | 72,99 | 66,98 | 67,22 | 67,22 | 460.312 |
22 gen 2024 | 72,70 | 72,70 | 72,70 | 72,70 | 72,70 | - |
19 gen 2024 | 67,40 | 74,69 | 67,40 | 72,70 | 72,70 | 1.081.297 |
18 gen 2024 | 66,91 | 67,66 | 63,71 | 66,30 | 66,30 | 348.789 |
17 gen 2024 | 66,79 | 68,70 | 65,50 | 66,26 | 66,26 | 471.336 |
16 gen 2024 | 67,89 | 70,88 | 65,03 | 68,24 | 68,24 | 699.849 |
12 gen 2024 | 72,39 | 72,39 | 66,60 | 67,06 | 67,06 | 1.741.361 |
11 gen 2024 | 60,49 | 71,52 | 59,35 | 71,52 | 71,52 | 3.045.237 |
10 gen 2024 | 60,74 | 61,38 | 58,55 | 59,60 | 59,60 | 401.375 |
09 gen 2024 | 60,21 | 62,30 | 59,00 | 60,74 | 60,74 | 328.208 |
08 gen 2024 | 60,83 | 60,83 | 58,60 | 59,03 | 59,03 | 174.856 |
05 gen 2024 | 61,98 | 61,98 | 59,00 | 59,65 | 59,65 | 250.403 |
04 gen 2024 | 62,18 | 62,35 | 60,80 | 61,14 | 61,14 | 237.818 |
03 gen 2024 | 59,68 | 62,35 | 58,96 | 61,36 | 61,36 | 455.977 |
02 gen 2024 | 61,33 | 61,33 | 58,35 | 59,54 | 59,54 | 189.870 |
29 dic 2023 | 58,45 | 61,15 | 57,55 | 59,31 | 59,31 | 548.726 |
28 dic 2023 | 61,61 | 62,40 | 57,75 | 58,11 | 58,11 | 653.978 |
27 dic 2023 | 59,62 | 63,30 | 59,62 | 60,89 | 60,89 | 918.884 |
26 dic 2023 | 57,66 | 61,70 | 57,59 | 59,29 | 59,29 | 619.331 |
22 dic 2023 | 57,21 | 60,50 | 57,21 | 57,60 | 57,60 | 257.696 |
21 dic 2023 | 55,47 | 57,75 | 54,10 | 57,15 | 57,15 | 255.192 |
20 dic 2023 | 60,79 | 61,15 | 55,52 | 55,67 | 55,67 | 877.939 |
19 dic 2023 | 57,90 | 62,11 | 57,50 | 60,88 | 60,88 | 1.260.389 |
18 dic 2023 | 57,44 | 58,60 | 57,24 | 57,89 | 57,89 | 141.861 |
15 dic 2023 | 57,50 | 58,35 | 57,00 | 57,37 | 57,37 | 240.755 |
*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...