Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 70,26 | 70,26 | 70,26 | 70,26 | 70,26 | - |
29 apr 2024 | 67,30 | 67,30 | 67,30 | 67,30 | 67,30 | - |
26 apr 2024 | 70,00 | 70,00 | 70,00 | 68,40 | 68,40 | 6 |
25 apr 2024 | 68,69 | 69,99 | 67,89 | 69,94 | 69,94 | 10.951 |
24 apr 2024 | 66,77 | 66,77 | 66,77 | 68,08 | 68,08 | 34 |
23 apr 2024 | 67,68 | 67,68 | 67,68 | 67,57 | 67,57 | 97 |
22 apr 2024 | 68,50 | 68,50 | 68,50 | 67,32 | 67,32 | 12 |
19 apr 2024 | 70,99 | 71,61 | 70,99 | 69,57 | 69,57 | 70 |
18 apr 2024 | 70,00 | 71,15 | 70,00 | 72,96 | 72,96 | 432 |
17 apr 2024 | 73,46 | 73,46 | 72,52 | 71,19 | 71,19 | 715 |
16 apr 2024 | 72,06 | 72,06 | 66,52 | 75,12 | 75,12 | 2 |
15 apr 2024 | 71,05 | 71,54 | 70,58 | 71,78 | 71,78 | 45 |
12 apr 2024 | 72,64 | 72,64 | 72,64 | 72,64 | 72,64 | - |
11 apr 2024 | 69,82 | 69,82 | 69,82 | 69,82 | 69,82 | - |
10 apr 2024 | 64,38 | 64,38 | 64,38 | 64,38 | 64,38 | - |
09 apr 2024 | 65,84 | 66,53 | 60,36 | 66,10 | 66,10 | 1.117 |
08 apr 2024 | 62,21 | 63,49 | 62,21 | 65,68 | 65,68 | 14 |
05 apr 2024 | 62,58 | 62,58 | 62,58 | 62,58 | 62,58 | - |
04 apr 2024 | 59,88 | 60,93 | 59,88 | 60,58 | 60,58 | 14 |
03 apr 2024 | 60,47 | 60,68 | 59,10 | 59,10 | 59,10 | 1.807 |
02 apr 2024 | 60,60 | 60,60 | 60,60 | 60,60 | 60,60 | - |
28 mar 2024 | 63,16 | 63,50 | 63,16 | 63,72 | 63,72 | 124 |
27 mar 2024 | 64,19 | 64,19 | 64,19 | 64,19 | 64,19 | - |
26 mar 2024 | 66,76 | 66,76 | 66,67 | 66,67 | 66,67 | 7 |
25 mar 2024 | 67,11 | 67,11 | 67,11 | 67,11 | 67,11 | - |
22 mar 2024 | 61,71 | 63,34 | 61,71 | 63,24 | 63,24 | 207 |
21 mar 2024 | 61,21 | 61,21 | 61,21 | 61,21 | 61,21 | - |
20 mar 2024 | 63,29 | 63,29 | 62,46 | 62,39 | 62,39 | 491 |
19 mar 2024 | 64,65 | 64,67 | 59,06 | 62,96 | 62,96 | 32 |
18 mar 2024 | 63,41 | 64,27 | 63,41 | 63,03 | 63,03 | 477 |
15 mar 2024 | 61,69 | 61,77 | 60,75 | 61,88 | 61,88 | 642 |
14 mar 2024 | 58,87 | 58,87 | 58,87 | 60,24 | 60,24 | 197 |
13 mar 2024 | 59,60 | 59,60 | 58,28 | 58,08 | 58,08 | 163 |
12 mar 2024 | 57,98 | 63,52 | 57,60 | 58,65 | 58,65 | 978 |
11 mar 2024 | 59,04 | 59,04 | 58,05 | 58,26 | 58,26 | 1.356 |
08 mar 2024 | 60,55 | 60,55 | 60,55 | 60,72 | 60,72 | 13 |
07 mar 2024 | 60,30 | 62,75 | 60,30 | 61,64 | 61,64 | 110 |
06 mar 2024 | 60,56 | 63,86 | 60,56 | 61,65 | 61,65 | 36 |
05 mar 2024 | 60,35 | 60,35 | 57,89 | 62,09 | 62,09 | 31 |
04 mar 2024 | 56,35 | 56,35 | 55,93 | 58,85 | 58,85 | 543 |
01 mar 2024 | 57,80 | 57,80 | 57,73 | 58,07 | 58,07 | 9 |
29 feb 2024 | 58,82 | 59,23 | 57,23 | 57,40 | 57,40 | 561 |
28 feb 2024 | 59,27 | 59,38 | 59,27 | 58,95 | 58,95 | 139 |
27 feb 2024 | 54,83 | 54,93 | 54,60 | 57,52 | 57,52 | 52 |
26 feb 2024 | 53,60 | 56,22 | 53,60 | 55,38 | 55,38 | 2.239 |
23 feb 2024 | 53,80 | 53,82 | 52,68 | 53,76 | 53,76 | 768 |
22 feb 2024 | 55,97 | 55,97 | 53,80 | 53,99 | 53,99 | 1.773 |
21 feb 2024 | 55,02 | 55,86 | 55,02 | 56,00 | 56,00 | 4.468 |
20 feb 2024 | 54,79 | 54,79 | 54,49 | 55,60 | 55,60 | 532 |
19 feb 2024 | 57,38 | 57,38 | 54,67 | 54,51 | 54,51 | 1.153 |
16 feb 2024 | 57,67 | 58,55 | 57,67 | 58,29 | 58,29 | 69 |
15 feb 2024 | 59,38 | 59,38 | 59,38 | 59,38 | 59,38 | - |
14 feb 2024 | 56,32 | 56,32 | 56,32 | 57,48 | 57,48 | 89 |
13 feb 2024 | 58,83 | 58,83 | 57,04 | 57,15 | 57,15 | 2.367 |
12 feb 2024 | 59,56 | 59,96 | 58,43 | 58,03 | 58,03 | 2.268 |
09 feb 2024 | 59,92 | 59,92 | 59,92 | 59,92 | 59,92 | - |
08 feb 2024 | 63,10 | 63,10 | 63,10 | 61,94 | 61,94 | 25 |
07 feb 2024 | 64,48 | 64,48 | 64,48 | 63,75 | 63,75 | 3 |
06 feb 2024 | 63,08 | 64,73 | 63,08 | 64,87 | 64,87 | 212 |
05 feb 2024 | 64,19 | 64,19 | 64,19 | 64,19 | 64,19 | 27 |
02 feb 2024 | 64,93 | 64,93 | 64,93 | 64,93 | 64,93 | - |
01 feb 2024 | 64,20 | 64,45 | 64,09 | 64,03 | 64,03 | 504 |
31 gen 2024 | 65,61 | 65,61 | 65,07 | 65,97 | 65,97 | 206 |
30 gen 2024 | 63,30 | 67,05 | 63,30 | 65,55 | 65,55 | 57 |
29 gen 2024 | 65,67 | 65,67 | 63,62 | 63,28 | 63,28 | 151 |
26 gen 2024 | 64,35 | 64,49 | 64,35 | 65,21 | 65,21 | 1.384 |
25 gen 2024 | 67,24 | 67,24 | 65,22 | 64,75 | 64,75 | 84 |
24 gen 2024 | 66,66 | 68,28 | 66,58 | 67,73 | 67,73 | 490 |
23 gen 2024 | 64,64 | 64,64 | 63,86 | 64,56 | 64,56 | 73 |
22 gen 2024 | 64,63 | 64,63 | 64,63 | 64,63 | 64,63 | - |
19 gen 2024 | 64,86 | 65,70 | 64,86 | 65,26 | 65,26 | 471 |
18 gen 2024 | 65,26 | 65,45 | 64,81 | 65,08 | 65,08 | 343 |
17 gen 2024 | 67,01 | 67,33 | 67,01 | 64,86 | 64,86 | 1.533 |
16 gen 2024 | 68,67 | 68,67 | 67,61 | 67,41 | 67,41 | 432 |
15 gen 2024 | 69,47 | 69,47 | 69,47 | 69,47 | 69,47 | - |
12 gen 2024 | 71,12 | 71,12 | 67,62 | 68,14 | 68,14 | 905 |
11 gen 2024 | 72,21 | 72,21 | 70,65 | 70,23 | 70,23 | 88 |
10 gen 2024 | 74,22 | 74,22 | 72,53 | 72,23 | 72,23 | 343 |
09 gen 2024 | 74,10 | 74,87 | 74,10 | 74,59 | 74,59 | 69 |
08 gen 2024 | 74,82 | 74,82 | 74,82 | 74,82 | 74,82 | - |
05 gen 2024 | 79,36 | 79,36 | 79,36 | 79,01 | 79,01 | 236 |
04 gen 2024 | 78,00 | 78,06 | 77,96 | 78,19 | 78,19 | 964 |
03 gen 2024 | 79,74 | 79,74 | 79,74 | 80,00 | 80,00 | 3 |
02 gen 2024 | 78,76 | 78,76 | 78,76 | 78,76 | 78,76 | - |
29 dic 2023 | 84,20 | 84,20 | 84,20 | 84,20 | 84,20 | - |
28 dic 2023 | 83,89 | 83,89 | 83,89 | 83,89 | 83,89 | - |
27 dic 2023 | 83,76 | 83,76 | 83,76 | 83,51 | 83,51 | 50 |
22 dic 2023 | 82,28 | 82,28 | 82,28 | 82,28 | 82,28 | - |
21 dic 2023 | 80,83 | 80,83 | 80,83 | 80,83 | 80,83 | - |
20 dic 2023 | 78,13 | 78,13 | 78,13 | 78,13 | 78,13 | - |
19 dic 2023 | 74,47 | 74,47 | 74,47 | 74,47 | 74,47 | - |
18 dic 2023 | 74,07 | 74,07 | 74,07 | 74,07 | 74,07 | - |
15 dic 2023 | 72,45 | 72,45 | 72,45 | 71,83 | 71,83 | 10 |
14 dic 2023 | 71,83 | 71,83 | 71,83 | 71,83 | 71,83 | - |
13 dic 2023 | 72,89 | 72,89 | 72,89 | 72,89 | 72,89 | - |
12 dic 2023 | 71,73 | 71,73 | 71,73 | 72,15 | 72,15 | 2 |
11 dic 2023 | 71,77 | 71,77 | 71,61 | 71,08 | 71,08 | 19 |
08 dic 2023 | 73,78 | 73,86 | 73,56 | 72,49 | 72,49 | 1.630 |
07 dic 2023 | 73,86 | 73,86 | 73,86 | 73,86 | 73,86 | - |
*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...