Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 57,42 | 57,71 | 57,20 | 57,36 | 57,36 | 1.741.200 |
16 apr 2024 | 57,53 | 57,57 | 57,09 | 57,14 | 57,14 | 1.897.400 |
15 apr 2024 | 58,75 | 59,01 | 57,96 | 58,00 | 58,00 | 1.656.900 |
12 apr 2024 | 59,28 | 59,44 | 58,62 | 58,67 | 58,67 | 1.556.100 |
11 apr 2024 | 60,29 | 60,33 | 59,43 | 59,73 | 59,73 | 1.478.500 |
10 apr 2024 | 59,72 | 59,75 | 59,24 | 59,57 | 59,57 | 1.679.100 |
09 apr 2024 | 60,43 | 60,69 | 60,33 | 60,60 | 60,60 | 1.524.500 |
08 apr 2024 | 60,11 | 60,36 | 60,06 | 60,20 | 60,20 | 1.390.800 |
05 apr 2024 | 59,82 | 60,19 | 59,69 | 59,96 | 59,96 | 2.004.500 |
04 apr 2024 | 60,24 | 60,49 | 59,46 | 59,54 | 59,54 | 2.572.200 |
03 apr 2024 | 60,62 | 60,64 | 60,13 | 60,24 | 60,24 | 1.764.300 |
02 apr 2024 | 60,80 | 60,80 | 60,39 | 60,71 | 60,71 | 2.152.500 |
01 apr 2024 | 60,69 | 61,18 | 60,54 | 61,10 | 61,10 | 2.289.800 |
28 mar 2024 | 60,65 | 60,99 | 60,63 | 60,78 | 60,78 | 2.172.600 |
27 mar 2024 | 60,87 | 61,00 | 60,61 | 60,84 | 60,84 | 1.719.100 |
26 mar 2024 | 60,44 | 60,52 | 60,16 | 60,35 | 60,35 | 1.634.200 |
25 mar 2024 | 60,00 | 60,31 | 59,78 | 59,78 | 59,78 | 1.809.300 |
22 mar 2024 | 59,39 | 59,88 | 59,28 | 59,50 | 59,50 | 2.951.300 |
21 mar 2024 | 59,85 | 60,07 | 59,24 | 59,29 | 59,29 | 4.367.500 |
20 mar 2024 | 59,85 | 60,27 | 59,44 | 60,07 | 60,07 | 2.315.900 |
19 mar 2024 | 59,71 | 60,09 | 59,61 | 59,99 | 59,99 | 3.211.300 |
18 mar 2024 | 60,26 | 60,45 | 59,87 | 60,06 | 60,06 | 4.783.200 |
15 mar 2024 | 60,98 | 61,33 | 60,29 | 60,80 | 60,80 | 4.706.100 |
14 mar 2024 | 61,42 | 61,66 | 60,71 | 61,01 | 61,01 | 11.902.900 |
13 mar 2024 | 63,74 | 64,63 | 63,69 | 64,55 | 64,55 | 1.362.200 |
12 mar 2024 | 62,98 | 63,37 | 62,73 | 63,29 | 63,29 | 774.300 |
11 mar 2024 | 62,85 | 63,24 | 62,56 | 63,09 | 63,09 | 2.525.500 |
08 mar 2024 | 61,86 | 62,24 | 61,82 | 62,08 | 62,08 | 1.390.600 |
07 mar 2024 | 60,87 | 61,68 | 60,87 | 61,62 | 61,62 | 2.152.300 |
06 mar 2024 | 60,78 | 61,20 | 60,47 | 60,61 | 60,61 | 1.182.300 |
05 mar 2024 | 60,26 | 60,62 | 60,03 | 60,14 | 60,14 | 1.440.700 |
04 mar 2024 | 60,00 | 60,43 | 59,88 | 60,10 | 60,10 | 1.341.100 |
01 mar 2024 | 60,56 | 60,56 | 59,96 | 60,17 | 60,17 | 1.579.000 |
29 feb 2024 | 61,29 | 61,29 | 59,79 | 60,37 | 60,37 | 3.026.000 |
28 feb 2024 | 62,26 | 62,57 | 61,99 | 62,45 | 62,45 | 2.055.400 |
27 feb 2024 | 62,80 | 63,08 | 62,58 | 63,06 | 63,06 | 1.365.300 |
26 feb 2024 | 63,30 | 63,34 | 62,91 | 63,10 | 63,10 | 1.739.600 |
23 feb 2024 | 63,43 | 63,51 | 63,14 | 63,37 | 63,37 | 2.196.100 |
22 feb 2024 | 63,70 | 63,71 | 62,86 | 63,40 | 63,40 | 2.893.200 |
21 feb 2024 | 63,08 | 63,67 | 63,03 | 63,62 | 63,62 | 1.434.800 |
20 feb 2024 | 62,66 | 63,07 | 62,60 | 62,85 | 62,85 | 2.820.000 |
16 feb 2024 | 62,32 | 62,54 | 62,00 | 62,24 | 62,24 | 1.425.000 |
15 feb 2024 | 62,60 | 63,14 | 62,59 | 62,82 | 62,82 | 1.406.700 |
14 feb 2024 | 62,12 | 62,48 | 61,69 | 62,35 | 62,35 | 2.218.700 |
13 feb 2024 | 64,06 | 64,10 | 63,39 | 63,68 | 63,68 | 2.247.700 |
12 feb 2024 | 64,42 | 64,79 | 64,10 | 64,78 | 64,78 | 2.046.500 |
09 feb 2024 | 64,93 | 65,04 | 64,38 | 64,51 | 64,51 | 2.115.500 |
08 feb 2024 | 65,44 | 65,67 | 65,27 | 65,61 | 65,61 | 2.315.600 |
07 feb 2024 | 64,87 | 65,97 | 64,50 | 65,53 | 65,53 | 6.652.300 |
06 feb 2024 | 61,77 | 63,93 | 61,59 | 63,73 | 63,73 | 4.255.900 |
05 feb 2024 | 62,13 | 62,15 | 61,77 | 61,91 | 61,91 | 809.300 |
02 feb 2024 | 62,49 | 62,51 | 61,67 | 62,11 | 62,11 | 1.185.700 |
01 feb 2024 | 61,88 | 62,77 | 61,68 | 62,65 | 62,65 | 1.621.900 |
31 gen 2024 | 62,75 | 62,82 | 61,72 | 61,74 | 61,74 | 1.361.000 |
30 gen 2024 | 62,55 | 62,66 | 62,29 | 62,44 | 62,44 | 974.500 |
29 gen 2024 | 61,95 | 62,39 | 61,93 | 62,39 | 62,39 | 1.089.300 |
26 gen 2024 | 61,83 | 62,30 | 61,82 | 62,09 | 62,09 | 979.800 |
25 gen 2024 | 62,29 | 62,47 | 61,93 | 62,14 | 62,14 | 2.084.100 |
24 gen 2024 | 63,34 | 63,37 | 62,36 | 62,36 | 62,36 | 1.051.000 |
23 gen 2024 | 62,40 | 63,11 | 61,88 | 62,98 | 62,98 | 2.282.800 |
22 gen 2024 | 62,92 | 63,17 | 62,76 | 62,96 | 62,96 | 1.512.800 |
19 gen 2024 | 62,87 | 63,19 | 62,45 | 63,01 | 63,01 | 874.300 |
18 gen 2024 | 62,20 | 62,79 | 62,11 | 62,70 | 62,70 | 1.192.200 |
17 gen 2024 | 62,57 | 62,77 | 62,37 | 62,72 | 62,72 | 1.279.900 |
16 gen 2024 | 64,21 | 64,34 | 63,35 | 63,61 | 63,61 | 1.776.400 |
12 gen 2024 | 65,09 | 65,43 | 64,99 | 65,07 | 65,07 | 1.231.300 |
11 gen 2024 | 64,99 | 65,16 | 64,50 | 65,14 | 65,14 | 2.690.900 |
10 gen 2024 | 65,72 | 66,24 | 65,64 | 66,15 | 66,15 | 2.206.300 |
09 gen 2024 | 64,85 | 65,22 | 64,80 | 65,03 | 65,03 | 1.930.800 |
08 gen 2024 | 64,99 | 65,47 | 64,94 | 65,47 | 65,47 | 1.467.300 |
05 gen 2024 | 64,04 | 64,68 | 63,94 | 64,25 | 64,25 | 1.228.500 |
04 gen 2024 | 64,14 | 64,57 | 63,95 | 64,33 | 64,33 | 820.900 |
03 gen 2024 | 64,05 | 64,13 | 63,54 | 63,74 | 63,74 | 1.400.900 |
02 gen 2024 | 64,06 | 64,59 | 64,06 | 64,25 | 64,25 | 935.000 |
29 dic 2023 | 64,75 | 64,85 | 64,46 | 64,62 | 64,62 | 966.300 |
28 dic 2023 | 64,81 | 65,01 | 64,59 | 64,69 | 64,69 | 1.077.900 |
27 dic 2023 | 64,55 | 64,89 | 64,46 | 64,87 | 64,87 | 844.600 |
26 dic 2023 | 64,25 | 64,90 | 64,25 | 64,62 | 64,62 | 1.059.400 |
22 dic 2023 | 64,05 | 64,52 | 64,04 | 64,50 | 64,50 | 1.633.900 |
21 dic 2023 | 63,38 | 63,63 | 63,06 | 63,63 | 63,63 | 1.230.800 |
20 dic 2023 | 63,70 | 63,87 | 62,86 | 62,88 | 62,88 | 1.525.100 |
19 dic 2023 | 63,28 | 63,86 | 63,13 | 63,86 | 63,86 | 1.604.300 |
18 dic 2023 | 62,42 | 62,95 | 62,17 | 62,85 | 62,85 | 1.215.500 |
15 dic 2023 | 62,68 | 62,83 | 62,44 | 62,51 | 62,51 | 1.555.000 |
14 dic 2023 | 62,64 | 63,49 | 62,52 | 62,79 | 62,79 | 2.215.900 |
13 dic 2023 | 62,21 | 63,40 | 61,83 | 63,29 | 63,29 | 2.289.500 |
12 dic 2023 | 63,32 | 63,40 | 63,12 | 63,30 | 63,30 | 1.117.900 |
11 dic 2023 | 62,78 | 63,11 | 62,78 | 63,06 | 63,06 | 803.400 |
08 dic 2023 | 62,98 | 63,29 | 62,93 | 63,02 | 63,02 | 899.100 |
07 dic 2023 | 62,64 | 62,90 | 62,57 | 62,88 | 62,88 | 983.500 |
06 dic 2023 | 63,32 | 63,39 | 62,49 | 62,50 | 62,50 | 1.283.500 |
05 dic 2023 | 63,00 | 63,41 | 62,86 | 63,17 | 63,17 | 2.342.500 |
04 dic 2023 | 62,86 | 63,43 | 62,86 | 63,15 | 63,15 | 1.134.100 |
01 dic 2023 | 62,94 | 63,52 | 62,83 | 63,39 | 63,39 | 1.331.600 |
30 nov 2023 | 62,77 | 62,94 | 62,40 | 62,93 | 62,93 | 1.215.200 |
29 nov 2023 | 62,94 | 62,99 | 62,51 | 62,61 | 62,61 | 1.158.300 |
28 nov 2023 | 62,61 | 62,91 | 62,50 | 62,79 | 62,79 | 986.200 |
27 nov 2023 | 62,82 | 62,87 | 62,40 | 62,60 | 62,60 | 1.222.900 |
24 nov 2023 | 62,81 | 63,23 | 62,79 | 63,11 | 63,11 | 821.600 |
22 nov 2023 | 62,50 | 62,71 | 62,25 | 62,70 | 62,70 | 1.186.200 |
*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...