Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 56,66 | 57,13 | 56,33 | 56,97 | 56,97 | 1.998.891 |
13 giu 2024 | 57,28 | 57,31 | 56,10 | 56,91 | 56,91 | 3.395.718 |
12 giu 2024 | 57,68 | 57,75 | 57,00 | 57,28 | 57,28 | 2.981.987 |
11 giu 2024 | 57,84 | 57,84 | 56,88 | 57,37 | 57,37 | 2.317.717 |
07 giu 2024 | 57,87 | 58,20 | 57,36 | 57,67 | 57,67 | 2.085.382 |
06 giu 2024 | 57,85 | 58,11 | 57,35 | 57,50 | 57,50 | 2.547.076 |
05 giu 2024 | 57,50 | 58,39 | 57,40 | 57,85 | 57,85 | 3.135.668 |
04 giu 2024 | 56,72 | 57,66 | 56,38 | 57,47 | 57,47 | 3.816.960 |
03 giu 2024 | 56,13 | 56,77 | 55,50 | 56,60 | 56,60 | 3.905.810 |
31 mag 2024 | 56,45 | 56,93 | 55,92 | 56,15 | 56,15 | 3.247.399 |
30 mag 2024 | 56,50 | 56,86 | 56,20 | 56,44 | 56,44 | 2.509.840 |
29 mag 2024 | 57,00 | 57,23 | 56,46 | 56,66 | 56,66 | 2.929.913 |
28 mag 2024 | 57,70 | 57,75 | 57,02 | 57,05 | 57,05 | 2.232.093 |
27 mag 2024 | 57,30 | 57,84 | 57,02 | 57,79 | 57,79 | 3.179.976 |
24 mag 2024 | 57,22 | 58,28 | 57,04 | 57,12 | 57,12 | 2.929.200 |
23 mag 2024 | 57,97 | 58,09 | 57,17 | 57,38 | 57,38 | 3.473.173 |
22 mag 2024 | 58,16 | 59,20 | 57,80 | 57,92 | 57,92 | 6.532.473 |
21 mag 2024 | 58,50 | 58,69 | 58,02 | 58,18 | 58,18 | 4.399.010 |
20 mag 2024 | 56,70 | 58,78 | 56,66 | 58,45 | 58,45 | 8.784.087 |
17 mag 2024 | 55,31 | 56,75 | 55,29 | 56,65 | 56,65 | 6.988.073 |
16 mag 2024 | 55,09 | 55,58 | 54,45 | 55,50 | 55,50 | 6.352.340 |
15 mag 2024 | 54,99 | 55,25 | 54,40 | 55,04 | 55,04 | 4.422.800 |
14 mag 2024 | 54,80 | 55,19 | 53,72 | 55,06 | 55,06 | 7.983.484 |
13 mag 2024 | 55,10 | 55,19 | 54,36 | 54,87 | 54,87 | 5.685.745 |
10 mag 2024 | 55,41 | 55,85 | 54,50 | 55,36 | 55,36 | 7.227.568 |
09 mag 2024 | 55,07 | 55,73 | 55,07 | 55,67 | 55,67 | 4.973.031 |
08 mag 2024 | 55,50 | 55,81 | 54,94 | 55,07 | 55,07 | 6.337.614 |
07 mag 2024 | 57,45 | 57,68 | 55,25 | 55,75 | 55,75 | 11.285.822 |
06 mag 2024 | 57,68 | 58,46 | 57,15 | 57,46 | 57,46 | 9.033.513 |
30 apr 2024 | 57,15 | 58,10 | 56,38 | 56,79 | 56,79 | 9.126.502 |
29 apr 2024 | 58,18 | 58,18 | 55,80 | 55,99 | 55,99 | 13.618.337 |
26 apr 2024 | 58,63 | 58,78 | 58,02 | 58,38 | 58,38 | 5.426.509 |
25 apr 2024 | 58,68 | 59,15 | 57,93 | 58,60 | 58,60 | 4.597.200 |
24 apr 2024 | 57,60 | 58,75 | 57,33 | 58,75 | 58,75 | 5.585.070 |
23 apr 2024 | 57,39 | 57,69 | 56,30 | 57,42 | 57,42 | 4.945.863 |
22 apr 2024 | 57,45 | 57,82 | 56,95 | 57,39 | 57,39 | 3.851.825 |
19 apr 2024 | 58,35 | 58,58 | 56,58 | 56,98 | 56,98 | 5.057.615 |
18 apr 2024 | 57,39 | 59,22 | 57,35 | 58,57 | 58,57 | 6.360.964 |
17 apr 2024 | 57,56 | 58,12 | 56,91 | 57,46 | 57,46 | 4.912.594 |
16 apr 2024 | 58,40 | 58,79 | 57,37 | 57,50 | 57,50 | 5.521.723 |
15 apr 2024 | 58,33 | 58,95 | 57,85 | 58,49 | 58,49 | 5.067.444 |
12 apr 2024 | 58,44 | 59,09 | 57,92 | 58,36 | 58,36 | 3.545.009 |
11 apr 2024 | 58,08 | 58,75 | 57,73 | 58,06 | 58,06 | 3.907.296 |
10 apr 2024 | 56,50 | 58,64 | 56,33 | 58,23 | 58,23 | 3.825.479 |
09 apr 2024 | 56,15 | 56,95 | 55,33 | 56,65 | 56,65 | 2.769.413 |
08 apr 2024 | 56,60 | 57,05 | 56,03 | 56,15 | 56,15 | 2.458.370 |
03 apr 2024 | 57,28 | 57,36 | 56,18 | 56,60 | 56,60 | 2.495.831 |
02 apr 2024 | 56,98 | 57,49 | 56,62 | 57,28 | 57,28 | 2.652.737 |
01 apr 2024 | 55,38 | 57,20 | 55,31 | 57,00 | 57,00 | 3.286.016 |
29 mar 2024 | 54,94 | 55,10 | 54,63 | 55,34 | 55,34 | 1.054.497 |
28 mar 2024 | 54,45 | 55,36 | 54,45 | 55,00 | 55,00 | 1.923.406 |
27 mar 2024 | 54,74 | 55,10 | 54,45 | 54,45 | 54,45 | 1.636.919 |
26 mar 2024 | 55,09 | 55,41 | 54,60 | 54,68 | 54,68 | 1.727.768 |
25 mar 2024 | 55,00 | 56,34 | 54,78 | 55,00 | 55,00 | 4.656.987 |
22 mar 2024 | 55,71 | 55,89 | 55,00 | 55,14 | 55,14 | 2.715.620 |
21 mar 2024 | 55,98 | 56,60 | 55,61 | 55,83 | 55,83 | 1.927.800 |
20 mar 2024 | 55,90 | 56,50 | 55,74 | 56,07 | 56,07 | 3.620.979 |
19 mar 2024 | 56,88 | 56,91 | 55,82 | 55,90 | 55,90 | 2.670.452 |
18 mar 2024 | 56,54 | 57,57 | 56,16 | 56,93 | 56,93 | 4.321.170 |
15 mar 2024 | 55,66 | 56,89 | 55,66 | 56,48 | 56,48 | 3.896.154 |
14 mar 2024 | 55,61 | 56,25 | 55,53 | 55,93 | 55,93 | 2.656.972 |
13 mar 2024 | 55,84 | 56,25 | 55,00 | 55,58 | 55,58 | 3.022.497 |
12 mar 2024 | 56,33 | 56,33 | 55,45 | 56,00 | 56,00 | 4.050.262 |
11 mar 2024 | 54,50 | 56,36 | 54,34 | 56,13 | 56,13 | 4.172.198 |
08 mar 2024 | 55,30 | 55,48 | 54,19 | 54,62 | 54,62 | 4.130.806 |
07 mar 2024 | 55,05 | 55,79 | 54,98 | 55,33 | 55,33 | 2.899.900 |
06 mar 2024 | 54,67 | 55,48 | 54,51 | 55,05 | 55,05 | 3.338.191 |
05 mar 2024 | 54,29 | 55,12 | 54,10 | 54,67 | 54,67 | 6.384.274 |
04 mar 2024 | 55,64 | 55,64 | 54,11 | 54,31 | 54,31 | 7.350.872 |
01 mar 2024 | 57,02 | 57,40 | 54,56 | 55,81 | 55,81 | 11.985.380 |
29 feb 2024 | 56,61 | 57,50 | 56,56 | 57,37 | 57,37 | 3.773.091 |
28 feb 2024 | 57,12 | 57,72 | 56,86 | 56,86 | 56,86 | 3.318.198 |
27 feb 2024 | 56,20 | 57,40 | 56,20 | 57,12 | 57,12 | 4.970.608 |
26 feb 2024 | 56,59 | 57,28 | 56,26 | 56,56 | 56,56 | 4.152.203 |
23 feb 2024 | 57,30 | 57,46 | 56,01 | 56,56 | 56,56 | 5.978.285 |
22 feb 2024 | 57,20 | 57,66 | 56,79 | 57,48 | 57,48 | 3.769.095 |
21 feb 2024 | 56,92 | 58,01 | 56,45 | 57,36 | 57,36 | 5.188.803 |
20 feb 2024 | 55,53 | 57,57 | 55,34 | 57,30 | 57,30 | 7.839.577 |
19 feb 2024 | 56,00 | 56,49 | 55,22 | 55,72 | 55,72 | 8.264.397 |
08 feb 2024 | 53,96 | 55,98 | 53,69 | 55,18 | 55,18 | 7.696.988 |
07 feb 2024 | 53,67 | 54,45 | 52,38 | 53,99 | 53,99 | 7.536.521 |
06 feb 2024 | 52,60 | 53,68 | 51,85 | 53,68 | 53,68 | 6.466.807 |
05 feb 2024 | 52,06 | 53,43 | 50,71 | 52,73 | 52,73 | 6.114.353 |
02 feb 2024 | 52,95 | 53,49 | 50,88 | 51,90 | 51,90 | 4.590.267 |
01 feb 2024 | 52,06 | 53,80 | 51,78 | 52,78 | 52,78 | 3.755.569 |
31 gen 2024 | 53,10 | 53,30 | 51,85 | 52,35 | 52,35 | 4.746.333 |
30 gen 2024 | 54,75 | 54,99 | 53,06 | 53,30 | 53,30 | 4.975.103 |
29 gen 2024 | 54,15 | 56,00 | 54,15 | 54,95 | 54,95 | 5.723.039 |
26 gen 2024 | 52,91 | 54,68 | 52,87 | 54,13 | 54,13 | 6.162.449 |
25 gen 2024 | 53,64 | 53,73 | 52,68 | 53,04 | 53,04 | 5.163.932 |
24 gen 2024 | 52,52 | 53,85 | 52,24 | 53,73 | 53,73 | 4.094.240 |
23 gen 2024 | 52,41 | 53,20 | 51,51 | 52,77 | 52,77 | 3.579.610 |
22 gen 2024 | 54,39 | 54,39 | 51,85 | 52,28 | 52,28 | 5.806.229 |
19 gen 2024 | 53,70 | 54,70 | 53,18 | 54,39 | 54,39 | 4.361.341 |
18 gen 2024 | 53,60 | 54,31 | 52,18 | 53,94 | 53,94 | 6.402.424 |
17 gen 2024 | 54,22 | 54,55 | 53,41 | 53,60 | 53,60 | 4.613.087 |
16 gen 2024 | 53,30 | 55,50 | 53,30 | 54,23 | 54,23 | 7.909.865 |
15 gen 2024 | 53,05 | 54,94 | 52,65 | 53,27 | 53,27 | 6.696.849 |
12 gen 2024 | 51,51 | 53,31 | 51,27 | 53,09 | 53,09 | 5.743.725 |
11 gen 2024 | 51,82 | 51,97 | 51,30 | 51,68 | 51,68 | 2.732.589 |
*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...