Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 59,06 | 60,00 | 59,06 | 60,00 | 60,00 | 10 |
27 giu 2024 | 59,30 | 59,40 | 59,30 | 59,40 | 59,40 | 120 |
26 giu 2024 | 59,68 | 59,68 | 59,68 | 59,68 | 59,68 | - |
25 giu 2024 | 59,46 | 60,36 | 59,46 | 60,36 | 60,36 | 210 |
24 giu 2024 | 60,86 | 60,86 | 59,52 | 59,52 | 59,52 | 119 |
21 giu 2024 | 58,42 | 60,00 | 58,42 | 60,00 | 60,00 | 347 |
20 giu 2024 | 58,68 | 58,78 | 58,68 | 58,78 | 58,78 | 156 |
19 giu 2024 | 59,02 | 59,02 | 59,00 | 59,00 | 59,00 | 98 |
18 giu 2024 | 58,22 | 58,66 | 58,18 | 58,66 | 58,66 | 146 |
17 giu 2024 | 57,58 | 57,58 | 56,36 | 57,04 | 57,04 | 205 |
14 giu 2024 | 58,30 | 58,30 | 56,86 | 56,86 | 56,86 | 214 |
13 giu 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
12 giu 2024 | 58,90 | 61,00 | 58,90 | 59,82 | 59,82 | 548 |
11 giu 2024 | 60,00 | 60,00 | 58,90 | 58,90 | 58,90 | 447 |
10 giu 2024 | 59,90 | 59,90 | 59,90 | 59,90 | 59,90 | - |
07 giu 2024 | 59,66 | 60,02 | 59,66 | 60,00 | 60,00 | 725 |
06 giu 2024 | 60,56 | 60,80 | 59,76 | 59,76 | 59,76 | 126 |
05 giu 2024 | 60,22 | 60,22 | 60,22 | 60,22 | 60,22 | - |
04 giu 2024 | 61,48 | 61,58 | 59,76 | 59,76 | 59,76 | 464 |
03 giu 2024 | 62,02 | 63,12 | 62,02 | 62,54 | 62,54 | 458 |
31 mag 2024 | 60,58 | 60,58 | 59,90 | 59,90 | 59,90 | 612 |
30 mag 2024 | 59,08 | 59,08 | 59,02 | 59,02 | 59,02 | 600 |
29 mag 2024 | 60,92 | 60,92 | 59,20 | 59,20 | 59,20 | 1.425 |
28 mag 2024 | 61,50 | 61,78 | 60,76 | 61,06 | 61,06 | 607 |
27 mag 2024 | 59,52 | 61,50 | 59,18 | 61,50 | 61,50 | 680 |
24 mag 2024 | 56,88 | 57,36 | 56,88 | 56,94 | 56,94 | 145 |
23 mag 2024 | 61,04 | 61,04 | 57,00 | 57,00 | 57,00 | 1.640 |
22 mag 2024 | 52,96 | 61,16 | 52,96 | 60,60 | 60,60 | 735 |
21 mag 2024 | 53,30 | 53,38 | 53,04 | 53,04 | 53,04 | 603 |
20 mag 2024 | 53,38 | 53,38 | 53,24 | 53,24 | 53,24 | 250 |
17 mag 2024 | 52,32 | 53,00 | 52,30 | 53,00 | 53,00 | 2.340 |
16 mag 2024 | 51,26 | 52,62 | 51,12 | 52,62 | 52,62 | 562 |
15 mag 2024 | 48,82 | 50,10 | 48,82 | 50,10 | 50,10 | 610 |
14 mag 2024 | 48,51 | 48,55 | 48,51 | 48,55 | 48,55 | 10 |
13 mag 2024 | 48,41 | 49,00 | 48,41 | 49,00 | 49,00 | 205 |
10 mag 2024 | 48,16 | 48,65 | 48,16 | 48,50 | 48,50 | 2.475 |
09 mag 2024 | 48,69 | 48,69 | 48,69 | 48,69 | 48,69 | - |
08 mag 2024 | 49,58 | 49,58 | 48,18 | 48,18 | 48,18 | 550 |
07 mag 2024 | 50,14 | 50,14 | 49,48 | 50,10 | 50,10 | 3.959 |
06 mag 2024 | 48,11 | 49,50 | 47,90 | 49,50 | 49,50 | 1.614 |
03 mag 2024 | 47,36 | 48,20 | 46,81 | 48,09 | 48,09 | 923 |
02 mag 2024 | 45,27 | 47,50 | 45,27 | 47,17 | 47,17 | 1.004 |
30 apr 2024 | 42,87 | 42,87 | 42,63 | 42,63 | 42,63 | 2 |
29 apr 2024 | 43,28 | 43,74 | 43,00 | 43,00 | 43,00 | 1.017 |
26 apr 2024 | 42,01 | 42,64 | 42,01 | 42,64 | 42,64 | 3 |
25 apr 2024 | 38,68 | 41,60 | 38,68 | 41,60 | 41,60 | 440 |
24 apr 2024 | 39,98 | 40,00 | 39,98 | 40,00 | 40,00 | 500 |
23 apr 2024 | 39,03 | 39,80 | 39,03 | 39,80 | 39,80 | 132 |
22 apr 2024 | 38,81 | 39,04 | 38,81 | 38,88 | 38,88 | 231 |
19 apr 2024 | 38,51 | 38,51 | 38,51 | 38,51 | 38,51 | - |
18 apr 2024 | 38,87 | 38,87 | 38,63 | 38,63 | 38,63 | 25 |
17 apr 2024 | 39,00 | 39,01 | 39,00 | 39,01 | 39,01 | 577 |
16 apr 2024 | 38,69 | 38,69 | 38,68 | 38,68 | 38,68 | 24 |
15 apr 2024 | 39,79 | 39,84 | 39,06 | 39,06 | 39,06 | 522 |
12 apr 2024 | 40,57 | 40,57 | 40,10 | 40,10 | 40,10 | 200 |
11 apr 2024 | 40,35 | 40,35 | 40,35 | 40,35 | 40,35 | - |
10 apr 2024 | 41,52 | 41,55 | 41,52 | 41,55 | 41,55 | 84 |
09 apr 2024 | 40,23 | 41,66 | 39,74 | 41,66 | 41,66 | 396 |
08 apr 2024 | 40,12 | 40,12 | 39,93 | 39,93 | 39,93 | 30 |
05 apr 2024 | 39,09 | 39,09 | 38,92 | 38,92 | 38,92 | 94 |
04 apr 2024 | 37,96 | 40,20 | 37,93 | 40,20 | 40,20 | 188 |
03 apr 2024 | 37,86 | 37,95 | 37,86 | 37,95 | 37,95 | 50 |
02 apr 2024 | 39,26 | 39,35 | 37,94 | 37,94 | 37,94 | 1.000 |
28 mar 2024 | 39,71 | 39,81 | 39,71 | 39,81 | 39,81 | 180 |
27 mar 2024 | 39,48 | 39,48 | 39,23 | 39,23 | 39,23 | 280 |
26 mar 2024 | 39,84 | 39,88 | 39,22 | 39,88 | 39,88 | 72 |
25 mar 2024 | 40,42 | 40,42 | 40,06 | 40,07 | 40,07 | 96 |
22 mar 2024 | 40,03 | 40,03 | 39,69 | 39,71 | 39,71 | 18 |
21 mar 2024 | 40,50 | 40,55 | 40,28 | 40,55 | 40,55 | 1.252 |
20 mar 2024 | 39,29 | 39,90 | 39,29 | 39,90 | 39,90 | 24 |
19 mar 2024 | 38,56 | 38,94 | 38,56 | 38,94 | 38,94 | 565 |
18 mar 2024 | 36,88 | 36,91 | 36,88 | 36,91 | 36,91 | 144 |
15 mar 2024 | 36,89 | 37,50 | 36,75 | 37,40 | 37,40 | 352 |
14 mar 2024 | 36,24 | 36,28 | 36,24 | 36,28 | 36,28 | 92 |
13 mar 2024 | 35,66 | 35,66 | 35,54 | 35,54 | 35,54 | 200 |
12 mar 2024 | 35,51 | 36,12 | 35,41 | 35,81 | 35,81 | 678 |
11 mar 2024 | 35,44 | 35,46 | 35,44 | 35,46 | 35,46 | 357 |
08 mar 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
07 mar 2024 | 35,84 | 35,84 | 35,69 | 35,69 | 35,69 | 19 |
06 mar 2024 | 34,12 | 34,36 | 34,05 | 34,36 | 34,36 | 123 |
05 mar 2024 | 33,68 | 34,00 | 33,68 | 34,00 | 34,00 | 180 |
04 mar 2024 | 33,64 | 33,64 | 33,38 | 33,38 | 33,38 | 68 |
01 mar 2024 | 33,34 | 33,34 | 33,34 | 33,34 | 33,34 | - |
29 feb 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
28 feb 2024 | 32,36 | 32,36 | 32,34 | 32,34 | 32,34 | 8 |
27 feb 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,61 | - |
26 feb 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
23 feb 2024 | 34,32 | 34,32 | 33,52 | 33,52 | 33,52 | 278 |
22 feb 2024 | 34,68 | 34,91 | 34,68 | 34,91 | 34,91 | 55 |
21 feb 2024 | 35,55 | 35,60 | 35,55 | 35,60 | 35,60 | 60 |
20 feb 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
19 feb 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | 56 |
16 feb 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
15 feb 2024 | 34,28 | 35,75 | 34,28 | 35,75 | 35,75 | 680 |
14 feb 2024 | 32,31 | 32,83 | 32,31 | 32,83 | 32,83 | 332 |
13 feb 2024 | 33,80 | 34,10 | 33,26 | 33,57 | 33,57 | 2.257 |
12 feb 2024 | 33,03 | 33,18 | 32,90 | 32,90 | 32,90 | 900 |
09 feb 2024 | 30,50 | 30,90 | 30,50 | 30,90 | 30,90 | 125 |
08 feb 2024 | 35,75 | 35,75 | 31,00 | 31,00 | 31,00 | 325 |
07 feb 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | - |
*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...