Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 59,06 | 59,60 | 59,06 | 59,60 | 59,60 | - |
27 giu 2024 | 59,30 | 59,40 | 58,98 | 58,98 | 58,98 | - |
26 giu 2024 | 59,68 | 59,68 | 58,78 | 59,22 | 59,22 | - |
25 giu 2024 | 59,46 | 59,46 | 59,30 | 59,30 | 59,30 | - |
24 giu 2024 | 60,86 | 60,86 | 58,64 | 58,64 | 58,64 | 20 |
21 giu 2024 | 58,42 | 60,72 | 58,42 | 60,72 | 60,72 | 110 |
20 giu 2024 | 58,74 | 59,10 | 58,72 | 58,72 | 58,72 | 130 |
19 giu 2024 | 59,02 | 59,02 | 58,80 | 58,80 | 58,80 | - |
18 giu 2024 | 58,22 | 59,18 | 58,18 | 59,18 | 59,18 | 230 |
17 giu 2024 | 57,02 | 58,06 | 56,58 | 58,06 | 58,06 | 60 |
14 giu 2024 | 58,30 | 58,30 | 56,88 | 56,88 | 56,88 | 80 |
13 giu 2024 | 59,60 | 59,66 | 58,54 | 58,54 | 58,54 | - |
12 giu 2024 | 59,12 | 61,38 | 59,00 | 61,38 | 61,38 | 481 |
11 giu 2024 | 59,76 | 59,98 | 58,80 | 59,46 | 59,46 | - |
10 giu 2024 | 59,90 | 60,24 | 59,58 | 60,00 | 60,00 | 200 |
07 giu 2024 | 59,70 | 60,06 | 59,42 | 60,06 | 60,06 | 13 |
06 giu 2024 | 60,56 | 60,84 | 59,20 | 59,54 | 59,54 | 40 |
05 giu 2024 | 60,22 | 60,38 | 60,22 | 60,22 | 60,22 | 32 |
04 giu 2024 | 61,48 | 61,60 | 61,44 | 61,60 | 61,60 | - |
03 giu 2024 | 62,02 | 62,98 | 61,88 | 62,88 | 62,88 | - |
31 mag 2024 | 60,64 | 62,22 | 60,28 | 62,22 | 62,22 | 176 |
30 mag 2024 | 59,08 | 60,32 | 59,04 | 60,24 | 60,24 | 165 |
29 mag 2024 | 60,92 | 60,92 | 59,04 | 59,04 | 59,04 | - |
28 mag 2024 | 61,12 | 61,52 | 60,66 | 60,86 | 60,86 | 115 |
27 mag 2024 | 59,62 | 60,98 | 59,62 | 60,98 | 60,98 | 210 |
24 mag 2024 | 56,46 | 58,98 | 56,46 | 58,98 | 58,98 | 70 |
23 mag 2024 | 61,24 | 61,24 | 56,58 | 56,58 | 56,58 | 1.430 |
22 mag 2024 | 52,96 | 60,18 | 52,94 | 60,18 | 60,18 | 88 |
21 mag 2024 | 53,30 | 53,76 | 52,98 | 52,98 | 52,98 | 30 |
20 mag 2024 | 53,06 | 53,72 | 53,06 | 53,36 | 53,36 | - |
17 mag 2024 | 52,42 | 53,24 | 52,38 | 53,24 | 53,24 | 3.584 |
16 mag 2024 | 51,26 | 52,72 | 50,50 | 52,72 | 52,72 | 8.332 |
15 mag 2024 | 48,82 | 51,50 | 48,82 | 51,50 | 51,50 | 1.183 |
14 mag 2024 | 48,51 | 48,97 | 48,39 | 48,88 | 48,88 | 696 |
13 mag 2024 | 48,41 | 49,59 | 48,41 | 48,66 | 48,66 | - |
10 mag 2024 | 48,16 | 48,68 | 48,16 | 48,68 | 48,68 | 55 |
09 mag 2024 | 48,69 | 48,93 | 48,64 | 48,64 | 48,64 | - |
08 mag 2024 | 49,58 | 49,58 | 47,93 | 48,74 | 48,74 | 150 |
07 mag 2024 | 50,14 | 50,14 | 49,54 | 49,85 | 49,85 | 1.250 |
06 mag 2024 | 48,11 | 49,97 | 48,10 | 49,97 | 49,97 | 20 |
03 mag 2024 | 47,36 | 48,34 | 46,81 | 48,34 | 48,34 | 2.300 |
02 mag 2024 | 45,46 | 45,46 | 44,54 | 44,58 | 44,58 | 440 |
30 apr 2024 | 42,87 | 42,94 | 42,55 | 42,60 | 42,60 | 5 |
29 apr 2024 | 43,28 | 43,76 | 42,70 | 42,72 | 42,72 | 1.500 |
26 apr 2024 | 42,31 | 43,51 | 41,97 | 43,51 | 43,51 | 439 |
25 apr 2024 | 38,68 | 38,68 | 37,94 | 37,94 | 37,94 | 40 |
24 apr 2024 | 40,17 | 40,30 | 38,34 | 38,34 | 38,34 | - |
23 apr 2024 | 39,01 | 40,24 | 38,94 | 40,24 | 40,24 | - |
22 apr 2024 | 38,81 | 39,47 | 38,81 | 38,97 | 38,97 | - |
19 apr 2024 | 38,51 | 38,89 | 38,51 | 38,81 | 38,81 | - |
18 apr 2024 | 38,87 | 39,19 | 38,35 | 38,51 | 38,51 | - |
17 apr 2024 | 39,03 | 39,84 | 38,98 | 39,21 | 39,21 | 620 |
16 apr 2024 | 38,68 | 39,20 | 38,47 | 39,08 | 39,08 | 30 |
15 apr 2024 | 39,79 | 40,26 | 38,82 | 38,82 | 38,82 | - |
12 apr 2024 | 40,57 | 40,84 | 40,01 | 40,01 | 40,01 | - |
11 apr 2024 | 40,35 | 40,99 | 39,78 | 40,54 | 40,54 | 950 |
10 apr 2024 | 41,52 | 41,73 | 40,19 | 40,19 | 40,19 | - |
09 apr 2024 | 40,23 | 41,49 | 40,23 | 41,10 | 41,10 | 500 |
08 apr 2024 | 40,12 | 40,12 | 39,98 | 40,02 | 40,02 | - |
05 apr 2024 | 39,09 | 40,08 | 39,09 | 40,08 | 40,08 | - |
04 apr 2024 | 37,96 | 39,97 | 37,93 | 39,97 | 39,97 | 1.000 |
03 apr 2024 | 37,86 | 37,90 | 37,85 | 37,90 | 37,90 | 90 |
02 apr 2024 | 39,26 | 39,29 | 39,08 | 39,08 | 39,08 | 1.010 |
28 mar 2024 | 39,71 | 39,79 | 39,60 | 39,79 | 39,79 | - |
27 mar 2024 | 39,48 | 39,67 | 39,28 | 39,64 | 39,64 | - |
26 mar 2024 | 39,84 | 40,00 | 38,38 | 40,00 | 40,00 | - |
25 mar 2024 | 40,42 | 40,42 | 39,87 | 39,95 | 39,95 | 200 |
22 mar 2024 | 40,03 | 40,48 | 39,81 | 40,48 | 40,48 | 1.184 |
21 mar 2024 | 40,50 | 40,66 | 39,80 | 39,80 | 39,80 | 892 |
20 mar 2024 | 39,29 | 40,45 | 39,26 | 39,65 | 39,65 | - |
19 mar 2024 | 38,32 | 39,38 | 38,23 | 39,38 | 39,38 | 303 |
18 mar 2024 | 36,99 | 38,33 | 36,95 | 38,31 | 38,31 | 5 |
15 mar 2024 | 36,89 | 37,10 | 36,85 | 37,04 | 37,04 | - |
14 mar 2024 | 36,24 | 36,58 | 36,24 | 36,58 | 36,58 | - |
13 mar 2024 | 35,66 | 36,13 | 35,43 | 36,13 | 36,13 | - |
12 mar 2024 | 35,51 | 36,02 | 35,41 | 35,62 | 35,62 | 120 |
11 mar 2024 | 35,44 | 35,61 | 35,37 | 35,61 | 35,61 | - |
08 mar 2024 | 35,45 | 35,62 | 35,10 | 35,49 | 35,49 | 660 |
07 mar 2024 | 35,84 | 35,87 | 35,47 | 35,47 | 35,47 | - |
06 mar 2024 | 34,10 | 36,00 | 34,07 | 36,00 | 36,00 | 220 |
05 mar 2024 | 33,68 | 34,37 | 33,68 | 34,21 | 34,21 | - |
04 mar 2024 | 33,64 | 33,97 | 33,60 | 33,77 | 33,77 | 7 |
01 mar 2024 | 33,34 | 33,86 | 33,27 | 33,76 | 33,76 | 200 |
29 feb 2024 | 32,05 | 32,27 | 32,01 | 32,13 | 32,13 | 372 |
28 feb 2024 | 32,36 | 32,36 | 32,34 | 32,34 | 32,34 | - |
27 feb 2024 | 32,61 | 32,81 | 32,59 | 32,81 | 32,81 | - |
26 feb 2024 | 33,50 | 33,50 | 33,10 | 33,10 | 33,10 | 220 |
23 feb 2024 | 34,32 | 34,32 | 33,62 | 33,67 | 33,67 | 33 |
22 feb 2024 | 34,69 | 34,96 | 34,50 | 34,96 | 34,96 | 646 |
21 feb 2024 | 35,55 | 35,55 | 35,03 | 35,03 | 35,03 | - |
20 feb 2024 | 36,00 | 36,01 | 35,63 | 35,63 | 35,63 | 16 |
19 feb 2024 | 35,85 | 35,89 | 35,85 | 35,89 | 35,89 | 16 |
16 feb 2024 | 36,23 | 36,47 | 35,91 | 35,99 | 35,99 | - |
15 feb 2024 | 34,28 | 36,10 | 34,28 | 36,10 | 36,10 | 400 |
14 feb 2024 | 32,31 | 32,68 | 32,31 | 32,68 | 32,68 | 200 |
13 feb 2024 | 33,80 | 33,99 | 33,34 | 33,34 | 33,34 | - |
12 feb 2024 | 33,03 | 33,50 | 33,03 | 33,50 | 33,50 | - |
09 feb 2024 | 30,50 | 32,48 | 30,50 | 32,47 | 32,47 | - |
08 feb 2024 | 35,75 | 35,90 | 35,75 | 35,90 | 35,90 | - |
07 feb 2024 | 36,25 | 36,54 | 34,76 | 35,32 | 35,32 | 300 |
*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...