Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 71,86 | 71,90 | 70,08 | 70,23 | 70,23 | 554.100 |
16 mag 2024 | 70,78 | 72,16 | 69,82 | 71,39 | 71,39 | 611.100 |
15 mag 2024 | 69,07 | 71,36 | 67,41 | 70,80 | 70,80 | 1.016.700 |
14 mag 2024 | 63,61 | 65,97 | 63,53 | 65,55 | 65,55 | 512.600 |
13 mag 2024 | 67,31 | 67,31 | 63,88 | 63,97 | 63,97 | 580.800 |
10 mag 2024 | 66,87 | 67,39 | 66,03 | 66,31 | 66,31 | 531.600 |
09 mag 2024 | 67,90 | 67,90 | 65,70 | 66,04 | 66,04 | 630.800 |
08 mag 2024 | 65,33 | 68,11 | 65,21 | 67,86 | 67,86 | 833.300 |
07 mag 2024 | 64,16 | 65,78 | 64,08 | 65,66 | 65,66 | 339.700 |
06 mag 2024 | 62,32 | 64,40 | 62,27 | 64,07 | 64,07 | 923.700 |
03 mag 2024 | 60,94 | 61,86 | 60,40 | 61,37 | 61,37 | 429.000 |
02 mag 2024 | 60,24 | 60,46 | 57,46 | 60,14 | 60,14 | 376.700 |
01 mag 2024 | 58,88 | 60,82 | 57,56 | 59,84 | 59,84 | 523.300 |
30 apr 2024 | 60,19 | 61,23 | 59,30 | 59,61 | 59,61 | 386.600 |
29 apr 2024 | 60,12 | 60,36 | 57,64 | 60,17 | 60,17 | 346.900 |
26 apr 2024 | 58,83 | 59,61 | 57,01 | 59,36 | 59,36 | 597.800 |
25 apr 2024 | 61,09 | 63,22 | 57,50 | 59,12 | 59,12 | 659.900 |
24 apr 2024 | 61,61 | 62,90 | 59,50 | 60,42 | 60,42 | 541.200 |
23 apr 2024 | 59,80 | 61,50 | 59,50 | 59,78 | 59,78 | 499.400 |
22 apr 2024 | 57,33 | 59,27 | 56,56 | 58,93 | 58,93 | 700.500 |
19 apr 2024 | 59,08 | 60,16 | 55,45 | 56,03 | 56,03 | 1.031.500 |
18 apr 2024 | 61,46 | 62,32 | 59,85 | 60,34 | 60,34 | 492.300 |
17 apr 2024 | 63,09 | 64,30 | 61,29 | 61,46 | 61,46 | 313.100 |
16 apr 2024 | 60,60 | 63,33 | 59,87 | 63,13 | 63,13 | 327.400 |
15 apr 2024 | 62,02 | 63,06 | 60,95 | 61,17 | 61,17 | 258.700 |
12 apr 2024 | 62,19 | 62,85 | 60,99 | 61,64 | 61,64 | 337.800 |
11 apr 2024 | 63,36 | 63,43 | 62,21 | 62,95 | 62,95 | 201.600 |
10 apr 2024 | 62,25 | 64,32 | 62,20 | 63,04 | 63,04 | 504.700 |
09 apr 2024 | 66,96 | 66,99 | 62,63 | 63,84 | 63,84 | 617.700 |
08 apr 2024 | 67,80 | 68,50 | 66,04 | 67,13 | 67,13 | 281.300 |
05 apr 2024 | 65,81 | 67,50 | 65,64 | 67,05 | 67,05 | 488.400 |
04 apr 2024 | 67,47 | 68,91 | 64,87 | 65,13 | 65,13 | 504.900 |
03 apr 2024 | 63,08 | 66,69 | 63,02 | 66,61 | 66,61 | 546.200 |
02 apr 2024 | 60,68 | 63,80 | 59,74 | 63,64 | 63,64 | 615.400 |
01 apr 2024 | 61,08 | 62,59 | 61,08 | 62,29 | 62,29 | 286.500 |
28 mar 2024 | 61,44 | 61,89 | 60,61 | 60,86 | 60,86 | 411.800 |
27 mar 2024 | 63,53 | 64,00 | 60,45 | 61,79 | 61,79 | 420.700 |
26 mar 2024 | 63,31 | 64,15 | 62,82 | 62,98 | 62,98 | 467.200 |
25 mar 2024 | 63,36 | 64,41 | 62,90 | 62,97 | 62,97 | 336.000 |
22 mar 2024 | 63,00 | 64,04 | 62,23 | 63,98 | 63,98 | 472.800 |
21 mar 2024 | 60,80 | 63,95 | 60,69 | 63,68 | 63,68 | 715.800 |
20 mar 2024 | 58,27 | 59,61 | 57,75 | 59,40 | 59,40 | 441.900 |
19 mar 2024 | 59,54 | 59,55 | 56,44 | 58,36 | 58,36 | 778.500 |
18 mar 2024 | 60,25 | 62,12 | 60,25 | 60,51 | 60,51 | 573.500 |
15 mar 2024 | 59,12 | 60,10 | 58,34 | 59,43 | 59,43 | 1.121.600 |
14 mar 2024 | 60,53 | 60,85 | 58,85 | 60,14 | 60,14 | 458.600 |
13 mar 2024 | 60,34 | 61,25 | 59,34 | 60,67 | 60,67 | 556.400 |
12 mar 2024 | 59,83 | 61,19 | 59,76 | 60,99 | 60,99 | 685.100 |
11 mar 2024 | 60,54 | 60,78 | 56,87 | 58,86 | 58,86 | 1.337.300 |
08 mar 2024 | 64,31 | 66,33 | 62,10 | 62,21 | 62,21 | 1.184.600 |
07 mar 2024 | 64,30 | 65,34 | 63,68 | 63,70 | 63,70 | 648.900 |
06 mar 2024 | 63,42 | 65,00 | 62,98 | 63,76 | 63,76 | 723.400 |
05 mar 2024 | 63,08 | 63,97 | 61,41 | 62,21 | 62,21 | 981.700 |
04 mar 2024 | 61,56 | 64,57 | 61,56 | 64,01 | 64,01 | 911.000 |
01 mar 2024 | 58,52 | 62,80 | 58,52 | 61,37 | 61,37 | 1.180.900 |
29 feb 2024 | 56,78 | 58,19 | 56,59 | 57,68 | 57,68 | 702.500 |
28 feb 2024 | 55,92 | 56,54 | 55,60 | 55,86 | 55,86 | 284.000 |
27 feb 2024 | 56,52 | 57,41 | 55,50 | 56,54 | 56,54 | 450.300 |
26 feb 2024 | 55,18 | 56,76 | 55,02 | 56,40 | 56,40 | 453.900 |
23 feb 2024 | 56,18 | 56,31 | 54,09 | 54,57 | 54,57 | 501.800 |
22 feb 2024 | 52,73 | 56,38 | 52,36 | 56,28 | 56,28 | 948.200 |
21 feb 2024 | 49,69 | 50,46 | 48,88 | 50,22 | 50,22 | 444.100 |
20 feb 2024 | 52,71 | 53,00 | 50,18 | 50,63 | 50,63 | 702.900 |
16 feb 2024 | 54,02 | 54,22 | 52,60 | 53,33 | 53,33 | 524.600 |
15 feb 2024 | 53,10 | 53,89 | 52,03 | 53,72 | 53,72 | 690.700 |
14 feb 2024 | 51,82 | 53,21 | 51,14 | 53,03 | 53,03 | 517.100 |
13 feb 2024 | 49,30 | 51,04 | 48,67 | 50,91 | 50,91 | 543.500 |
12 feb 2024 | 52,34 | 52,57 | 51,39 | 51,45 | 51,45 | 607.100 |
09 feb 2024 | 50,75 | 52,09 | 50,10 | 52,02 | 52,02 | 767.100 |
08 feb 2024 | 49,31 | 51,01 | 49,03 | 50,52 | 50,52 | 520.000 |
07 feb 2024 | 48,90 | 50,00 | 48,63 | 48,98 | 48,98 | 607.400 |
06 feb 2024 | 50,10 | 50,75 | 47,98 | 48,90 | 48,90 | 696.000 |
05 feb 2024 | 48,64 | 50,38 | 48,62 | 50,00 | 50,00 | 896.500 |
02 feb 2024 | 48,34 | 48,91 | 47,51 | 48,54 | 48,54 | 821.600 |
01 feb 2024 | 46,58 | 48,57 | 46,40 | 48,35 | 48,35 | 806.200 |
31 gen 2024 | 44,15 | 47,12 | 43,97 | 46,21 | 46,21 | 1.201.700 |
30 gen 2024 | 46,50 | 46,63 | 43,61 | 44,32 | 44,32 | 870.000 |
29 gen 2024 | 43,19 | 43,71 | 42,85 | 43,63 | 43,63 | 394.900 |
26 gen 2024 | 42,51 | 43,52 | 42,50 | 42,97 | 42,97 | 410.600 |
25 gen 2024 | 41,83 | 43,59 | 41,65 | 42,73 | 42,73 | 640.700 |
24 gen 2024 | 41,67 | 42,48 | 41,28 | 41,49 | 41,49 | 307.100 |
23 gen 2024 | 42,74 | 42,78 | 40,95 | 41,20 | 41,20 | 471.700 |
22 gen 2024 | 42,51 | 43,71 | 41,90 | 42,64 | 42,64 | 468.600 |
19 gen 2024 | 38,90 | 41,96 | 38,70 | 41,53 | 41,53 | 613.000 |
18 gen 2024 | 37,77 | 38,75 | 37,76 | 38,59 | 38,59 | 271.600 |
17 gen 2024 | 37,87 | 38,10 | 36,08 | 37,30 | 37,30 | 583.100 |
16 gen 2024 | 38,10 | 38,75 | 37,76 | 38,52 | 38,52 | 184.300 |
15 gen 2024 | 38,50 | 38,57 | 37,85 | 38,09 | 38,09 | 73.000 |
12 gen 2024 | 38,50 | 38,98 | 38,15 | 38,52 | 38,52 | 232.900 |
11 gen 2024 | 39,38 | 40,00 | 37,83 | 38,44 | 38,44 | 354.500 |
10 gen 2024 | 38,62 | 39,78 | 38,61 | 39,51 | 39,51 | 271.300 |
09 gen 2024 | 38,15 | 38,80 | 37,50 | 38,54 | 38,54 | 502.300 |
08 gen 2024 | 37,50 | 38,67 | 37,32 | 38,52 | 38,52 | 243.600 |
05 gen 2024 | 37,30 | 37,74 | 37,15 | 37,33 | 37,33 | 244.500 |
04 gen 2024 | 37,42 | 37,95 | 37,22 | 37,30 | 37,30 | 318.400 |
03 gen 2024 | 37,28 | 38,08 | 36,96 | 37,63 | 37,63 | 311.500 |
02 gen 2024 | 38,25 | 38,62 | 37,13 | 37,66 | 37,66 | 374.500 |
29 dic 2023 | 39,13 | 39,58 | 38,34 | 38,81 | 38,81 | 223.800 |
28 dic 2023 | 39,02 | 39,30 | 38,60 | 39,16 | 39,16 | 177.700 |
27 dic 2023 | 39,84 | 40,04 | 38,89 | 38,96 | 38,96 | 252.900 |
*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...