Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 50,30 | 50,77 | 44,71 | 46,38 | 46,38 | 560 |
16 mag 2024 | 49,93 | 50,41 | 49,59 | 50,02 | 50,02 | 80 |
15 mag 2024 | 52,11 | 54,91 | 47,50 | 48,49 | 48,49 | 588 |
14 mag 2024 | 52,57 | 53,27 | 38,06 | 52,92 | 52,92 | 641 |
13 mag 2024 | 45,29 | 50,70 | 45,00 | 50,56 | 50,56 | 2.898 |
10 mag 2024 | 39,03 | 44,44 | 38,45 | 43,32 | 43,32 | 2.407 |
09 mag 2024 | 30,50 | 40,84 | 29,41 | 38,11 | 38,11 | 9.779 |
08 mag 2024 | 43,02 | 44,18 | 41,30 | 43,09 | 43,09 | 841 |
07 mag 2024 | 44,03 | 44,24 | 34,61 | 43,00 | 43,00 | 1.075 |
03 mag 2024 | 34,24 | 37,40 | 33,63 | 37,38 | 37,38 | 626 |
02 mag 2024 | 32,19 | 32,91 | 31,34 | 32,75 | 32,75 | 481 |
01 mag 2024 | 34,75 | 34,93 | 30,60 | 31,84 | 31,84 | 1.945 |
30 apr 2024 | 37,49 | 39,80 | 31,89 | 37,67 | 37,67 | 41 |
29 apr 2024 | 38,06 | 39,07 | 34,45 | 36,97 | 36,97 | 2.518 |
26 apr 2024 | 36,42 | 37,24 | 33,82 | 35,97 | 35,97 | 479 |
25 apr 2024 | 31,79 | 34,01 | 29,92 | 33,31 | 33,31 | 94 |
24 apr 2024 | 35,35 | 36,11 | 33,00 | 33,92 | 33,92 | 512 |
23 apr 2024 | 29,37 | 80,65 | 29,37 | 32,08 | 32,08 | 1.449 |
22 apr 2024 | 24,98 | 28,50 | 24,35 | 27,84 | 27,84 | 992 |
19 apr 2024 | 45,80 | 45,80 | 35,48 | 35,22 | 35,22 | 2.742 |
18 apr 2024 | 55,69 | 57,00 | 45,83 | 49,99 | 49,99 | 2.147 |
17 apr 2024 | 81,84 | 82,70 | 62,40 | 62,74 | 62,74 | 627 |
16 apr 2024 | 81,58 | 97,24 | 81,00 | 83,04 | 83,04 | 387 |
15 apr 2024 | 92,57 | 94,88 | 92,33 | 86,93 | 86,93 | 998 |
12 apr 2024 | 102,07 | 103,52 | 93,86 | 96,31 | 96,31 | 2.240 |
11 apr 2024 | 91,70 | 94,19 | 91,28 | 93,85 | 93,85 | 99 |
10 apr 2024 | 92,35 | 92,40 | 85,00 | 94,49 | 94,49 | 485 |
09 apr 2024 | 97,70 | 111,19 | 88,75 | 91,60 | 91,60 | 1.739 |
08 apr 2024 | 87,44 | 93,05 | 87,44 | 93,14 | 93,14 | 100 |
05 apr 2024 | 84,85 | 87,41 | 84,05 | 86,82 | 86,82 | 1.667 |
04 apr 2024 | 93,11 | 93,11 | 90,83 | 91,35 | 91,35 | 341 |
03 apr 2024 | 88,95 | 92,43 | 86,08 | 90,83 | 90,83 | 360 |
02 apr 2024 | 96,41 | 110,32 | 82,51 | 89,56 | 89,56 | 274 |
28 mar 2024 | 92,77 | 97,84 | 89,85 | 93,79 | 93,79 | 417 |
27 mar 2024 | 102,14 | 104,99 | 86,25 | 92,38 | 92,38 | 2.786 |
26 mar 2024 | 128,31 | 142,82 | 108,96 | 126,38 | 126,38 | 1.546 |
25 mar 2024 | 115,00 | 138,67 | 115,00 | 129,24 | 129,24 | 465 |
22 mar 2024 | 115,23 | 119,27 | 110,62 | 114,38 | 114,38 | 73 |
21 mar 2024 | 114,31 | 120,05 | 112,15 | 119,80 | 119,80 | 486 |
20 mar 2024 | 91,55 | 101,44 | 91,55 | 100,88 | 100,88 | 358 |
19 mar 2024 | 101,57 | 106,14 | 87,29 | 95,91 | 95,91 | 672 |
18 mar 2024 | 104,57 | 110,46 | 102,89 | 104,75 | 104,75 | 142 |
15 mar 2024 | 107,66 | 116,10 | 104,00 | 111,79 | 111,79 | 1.263 |
14 mar 2024 | 110,15 | 122,94 | 107,12 | 108,90 | 108,90 | 741 |
13 mar 2024 | 107,63 | 110,11 | 98,45 | 106,78 | 106,78 | 403 |
12 mar 2024 | 98,36 | 142,48 | 89,57 | 96,36 | 96,36 | 1.536 |
11 mar 2024 | 109,80 | 111,32 | 94,60 | 104,75 | 104,75 | 454 |
08 mar 2024 | 148,40 | 149,22 | 120,00 | 117,69 | 117,69 | 2.154 |
07 mar 2024 | 129,00 | 155,74 | 126,33 | 151,99 | 151,99 | 1.734 |
06 mar 2024 | 125,87 | 134,00 | 123,18 | 127,81 | 127,81 | 3.061 |
05 mar 2024 | 129,47 | 150,99 | 111,03 | 120,41 | 120,41 | 3.303 |
04 mar 2024 | 146,00 | 161,51 | 132,93 | 136,74 | 136,74 | 2.548 |
01 mar 2024 | 148,78 | 148,81 | 137,18 | 146,39 | 146,39 | 2.191 |
29 feb 2024 | 120,61 | 140,00 | 115,43 | 137,99 | 137,99 | 4.001 |
28 feb 2024 | 133,95 | 133,95 | 116,17 | 123,26 | 123,26 | 2.374 |
27 feb 2024 | 168,60 | 180,26 | 114,10 | 136,92 | 136,92 | 4.371 |
26 feb 2024 | 125,01 | 171,36 | 125,01 | 164,74 | 164,74 | 2.627 |
23 feb 2024 | 113,99 | 131,31 | 105,43 | 126,54 | 126,54 | 2.695 |
22 feb 2024 | 131,88 | 136,00 | 117,49 | 122,10 | 122,10 | 3.018 |
21 feb 2024 | 89,91 | 102,77 | 83,55 | 100,36 | 100,36 | 716 |
20 feb 2024 | 110,42 | 163,14 | 80,07 | 92,56 | 92,56 | 1.437 |
19 feb 2024 | 111,78 | 113,83 | 107,96 | 108,76 | 108,76 | 600 |
16 feb 2024 | 127,00 | 136,58 | 103,78 | 112,81 | 112,81 | 2.322 |
15 feb 2024 | 126,27 | 126,76 | 103,48 | 110,38 | 110,38 | 4.225 |
14 feb 2024 | 110,83 | 132,42 | 99,15 | 103,50 | 103,50 | 2.832 |
13 feb 2024 | 215,98 | 215,98 | 119,86 | 128,32 | 128,32 | 5.636 |
12 feb 2024 | 122,51 | 267,51 | 120,78 | 245,32 | 245,32 | 4.056 |
09 feb 2024 | 111,80 | 113,66 | 88,99 | 107,47 | 107,47 | 5.242 |
08 feb 2024 | 76,29 | 135,33 | 76,24 | 127,32 | 127,32 | 6.307 |
07 feb 2024 | 41,39 | 43,58 | 39,84 | 42,84 | 42,84 | 4.871 |
06 feb 2024 | 43,20 | 44,17 | 40,56 | 40,91 | 40,91 | 7.752 |
05 feb 2024 | 38,03 | 42,40 | 37,74 | 39,21 | 39,21 | 1.413 |
02 feb 2024 | 38,34 | 38,60 | 36,48 | 38,51 | 38,51 | 1.418 |
01 feb 2024 | 37,38 | 37,38 | 35,68 | 35,24 | 35,24 | 254 |
31 gen 2024 | 37,10 | 37,10 | 36,47 | 36,63 | 36,63 | 300 |
30 gen 2024 | 41,67 | 48,93 | 41,16 | 40,56 | 40,56 | 121 |
29 gen 2024 | 39,69 | 39,70 | 38,19 | 38,02 | 38,02 | 288 |
26 gen 2024 | 39,87 | 41,24 | 38,88 | 39,80 | 39,80 | 1.121 |
25 gen 2024 | 45,91 | 50,81 | 45,37 | 48,08 | 48,08 | 2.396 |
24 gen 2024 | 49,80 | 49,80 | 49,72 | 48,46 | 48,46 | 33 |
23 gen 2024 | 48,79 | 48,79 | 48,40 | 47,74 | 47,74 | 20 |
22 gen 2024 | 52,60 | 54,10 | 48,25 | 50,17 | 50,17 | 1.896 |
19 gen 2024 | 45,59 | 49,52 | 44,68 | 48,51 | 48,51 | 796 |
18 gen 2024 | 37,12 | 44,52 | 37,12 | 43,24 | 43,24 | 435 |
17 gen 2024 | 35,28 | 36,49 | 33,38 | 34,33 | 34,33 | 1.135 |
16 gen 2024 | 36,00 | 39,46 | 34,59 | 35,60 | 35,60 | 1.905 |
15 gen 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,92 | - |
12 gen 2024 | 37,07 | 38,51 | 36,56 | 36,72 | 36,72 | 2.151 |
11 gen 2024 | 40,15 | 40,42 | 35,94 | 36,61 | 36,61 | 505 |
10 gen 2024 | 42,43 | 42,43 | 38,73 | 38,56 | 38,56 | 520 |
09 gen 2024 | 41,96 | 41,96 | 40,44 | 40,42 | 40,42 | 659 |
08 gen 2024 | 34,21 | 40,50 | 34,21 | 40,94 | 40,94 | 1.439 |
05 gen 2024 | 36,02 | 36,84 | 36,02 | 35,63 | 35,63 | 265 |
04 gen 2024 | 35,76 | 36,98 | 35,58 | 36,76 | 36,76 | 1.992 |
03 gen 2024 | 36,99 | 36,99 | 33,57 | 34,54 | 34,54 | 2.734 |
02 gen 2024 | 49,98 | 52,15 | 38,16 | 38,75 | 38,75 | 756 |
29 dic 2023 | 54,88 | 56,90 | 54,85 | 56,10 | 56,10 | 1.252 |
28 dic 2023 | 48,87 | 53,32 | 48,04 | 53,78 | 53,78 | 397 |
27 dic 2023 | 47,06 | 47,89 | 46,63 | 47,69 | 47,69 | 398 |
22 dic 2023 | 43,35 | 43,35 | 43,35 | 43,35 | 43,35 | - |
*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...