Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 58,47 | 59,95 | 58,37 | 59,62 | 59,62 | 581.800 |
27 giu 2024 | 58,69 | 58,70 | 57,74 | 57,89 | 57,89 | 251.700 |
26 giu 2024 | 59,38 | 59,50 | 58,05 | 58,55 | 58,55 | 125.900 |
25 giu 2024 | 58,86 | 59,96 | 58,77 | 59,94 | 59,94 | 186.400 |
24 giu 2024 | 58,18 | 59,48 | 58,17 | 58,96 | 58,96 | 121.300 |
21 giu 2024 | 58,10 | 58,85 | 58,00 | 58,44 | 58,44 | 288.700 |
20 giu 2024 | 58,00 | 58,68 | 57,71 | 58,11 | 58,11 | 145.300 |
18 giu 2024 | 57,63 | 58,33 | 57,32 | 58,14 | 58,14 | 104.300 |
17 giu 2024 | 57,47 | 57,85 | 56,72 | 57,58 | 57,58 | 106.200 |
14 giu 2024 | 56,89 | 57,73 | 56,65 | 57,50 | 57,50 | 110.900 |
13 giu 2024 | 58,54 | 58,54 | 57,50 | 57,80 | 57,80 | 91.600 |
12 giu 2024 | 59,74 | 60,07 | 58,70 | 58,83 | 58,83 | 81.100 |
11 giu 2024 | 58,45 | 58,85 | 57,82 | 58,25 | 58,25 | 135.500 |
10 giu 2024 | 57,72 | 58,87 | 57,35 | 58,87 | 58,87 | 206.200 |
07 giu 2024 | 59,52 | 59,52 | 58,23 | 58,35 | 58,35 | 119.200 |
06 giu 2024 | 60,88 | 61,01 | 59,31 | 59,83 | 59,83 | 158.300 |
05 giu 2024 | 59,74 | 61,23 | 59,72 | 61,14 | 61,14 | 96.800 |
04 giu 2024 | 60,19 | 60,60 | 59,55 | 59,70 | 59,70 | 94.600 |
03 giu 2024 | 61,28 | 61,28 | 59,56 | 60,12 | 60,12 | 117.100 |
31 mag 2024 | 59,87 | 61,08 | 59,71 | 60,96 | 60,96 | 132.100 |
30 mag 2024 | 60,77 | 61,28 | 59,19 | 59,78 | 59,78 | 236.300 |
29 mag 2024 | 60,12 | 60,97 | 59,94 | 60,40 | 60,40 | 127.100 |
28 mag 2024 | 61,99 | 61,99 | 60,14 | 60,83 | 60,83 | 129.000 |
24 mag 2024 | 61,32 | 61,75 | 60,74 | 61,63 | 61,63 | 100.100 |
23 mag 2024 | 62,35 | 62,35 | 60,75 | 61,19 | 61,19 | 129.000 |
22 mag 2024 | 63,15 | 63,65 | 62,11 | 62,21 | 62,21 | 108.800 |
21 mag 2024 | 64,04 | 64,34 | 63,09 | 63,39 | 63,39 | 90.000 |
20 mag 2024 | 64,25 | 65,26 | 63,96 | 64,11 | 64,11 | 132.300 |
17 mag 2024 | 62,90 | 65,27 | 61,87 | 64,50 | 64,50 | 292.800 |
16 mag 2024 | 62,50 | 63,06 | 62,19 | 62,71 | 62,71 | 141.500 |
15 mag 2024 | 61,58 | 63,81 | 61,44 | 62,76 | 62,76 | 164.300 |
14 mag 2024 | 62,08 | 62,08 | 61,09 | 61,32 | 61,32 | 211.900 |
13 mag 2024 | 62,07 | 62,48 | 61,41 | 61,85 | 61,85 | 255.000 |
10 mag 2024 | 62,24 | 62,67 | 61,58 | 61,68 | 61,68 | 147.300 |
09 mag 2024 | 62,76 | 62,78 | 62,13 | 62,29 | 62,29 | 149.100 |
08 mag 2024 | 62,89 | 63,52 | 61,44 | 62,71 | 62,71 | 279.600 |
07 mag 2024 | 63,35 | 64,06 | 62,85 | 62,89 | 62,89 | 506.700 |
06 mag 2024 | 64,14 | 64,74 | 63,17 | 63,18 | 63,18 | 367.200 |
03 mag 2024 | 63,51 | 64,44 | 62,82 | 63,69 | 63,69 | 245.700 |
02 mag 2024 | 60,21 | 62,69 | 59,56 | 62,42 | 62,42 | 370.400 |
01 mag 2024 | 62,52 | 64,09 | 58,16 | 59,53 | 59,53 | 313.200 |
30 apr 2024 | 63,16 | 63,43 | 62,60 | 62,78 | 62,78 | 147.000 |
29 apr 2024 | 63,11 | 64,27 | 63,11 | 63,65 | 63,65 | 175.200 |
26 apr 2024 | 62,33 | 63,47 | 61,83 | 63,02 | 63,02 | 153.800 |
25 apr 2024 | 64,52 | 64,86 | 62,16 | 62,26 | 62,26 | 193.900 |
24 apr 2024 | 65,22 | 66,21 | 64,97 | 65,00 | 65,00 | 237.000 |
23 apr 2024 | 63,94 | 65,92 | 63,94 | 65,38 | 65,38 | 162.200 |
22 apr 2024 | 62,47 | 63,98 | 62,39 | 63,92 | 63,92 | 197.300 |
19 apr 2024 | 61,67 | 63,35 | 61,67 | 62,22 | 62,22 | 171.600 |
18 apr 2024 | 61,10 | 62,24 | 61,10 | 61,71 | 61,71 | 134.600 |
17 apr 2024 | 61,34 | 61,61 | 60,49 | 61,01 | 61,01 | 148.200 |
16 apr 2024 | 60,65 | 61,87 | 60,44 | 61,13 | 61,13 | 128.600 |
15 apr 2024 | 62,17 | 62,50 | 61,00 | 61,15 | 61,15 | 115.000 |
12 apr 2024 | 60,77 | 62,19 | 60,77 | 62,15 | 62,15 | 249.300 |
11 apr 2024 | 60,36 | 60,79 | 59,80 | 59,90 | 59,90 | 125.000 |
10 apr 2024 | 60,23 | 60,85 | 59,87 | 60,26 | 60,26 | 167.300 |
09 apr 2024 | 61,03 | 62,31 | 60,62 | 61,34 | 61,34 | 167.000 |
08 apr 2024 | 61,35 | 61,78 | 60,80 | 60,83 | 60,83 | 89.200 |
05 apr 2024 | 60,60 | 61,17 | 60,53 | 60,98 | 60,98 | 115.200 |
04 apr 2024 | 61,47 | 61,94 | 60,26 | 60,47 | 60,47 | 136.200 |
03 apr 2024 | 59,55 | 60,83 | 59,03 | 60,83 | 60,83 | 148.300 |
02 apr 2024 | 61,78 | 61,81 | 59,30 | 60,03 | 60,03 | 186.300 |
01 apr 2024 | 62,41 | 62,65 | 61,74 | 62,10 | 62,10 | 160.800 |
28 mar 2024 | 61,00 | 62,05 | 60,87 | 62,01 | 62,01 | 601.100 |
27 mar 2024 | 61,13 | 61,31 | 60,88 | 61,00 | 61,00 | 178.700 |
26 mar 2024 | 60,94 | 61,29 | 60,51 | 60,63 | 60,63 | 139.800 |
25 mar 2024 | 61,26 | 61,30 | 60,27 | 60,51 | 60,51 | 132.800 |
22 mar 2024 | 62,57 | 62,62 | 61,00 | 61,26 | 61,26 | 138.300 |
21 mar 2024 | 62,72 | 62,89 | 62,17 | 62,23 | 62,23 | 433.600 |
20 mar 2024 | 62,10 | 62,41 | 61,43 | 62,17 | 62,17 | 199.300 |
19 mar 2024 | 61,01 | 62,66 | 60,77 | 62,13 | 62,13 | 93.800 |
18 mar 2024 | 62,10 | 62,59 | 60,94 | 61,01 | 61,01 | 121.000 |
15 mar 2024 | 62,46 | 63,25 | 61,96 | 62,27 | 62,27 | 289.500 |
14 mar 2024 | 63,86 | 63,97 | 62,29 | 62,98 | 62,98 | 154.000 |
13 mar 2024 | 63,75 | 64,85 | 63,75 | 63,90 | 63,90 | 123.600 |
12 mar 2024 | 63,41 | 64,45 | 63,40 | 64,44 | 64,44 | 98.400 |
11 mar 2024 | 62,60 | 63,46 | 62,47 | 63,44 | 63,44 | 144.300 |
08 mar 2024 | 62,71 | 63,79 | 61,92 | 63,15 | 63,15 | 155.400 |
07 mar 2024 | 64,77 | 64,77 | 61,69 | 62,50 | 62,50 | 326.000 |
06 mar 2024 | 65,50 | 65,50 | 64,28 | 64,39 | 64,39 | 315.600 |
05 mar 2024 | 65,19 | 65,83 | 64,38 | 65,07 | 65,07 | 182.300 |
04 mar 2024 | 64,87 | 66,00 | 64,87 | 65,53 | 65,53 | 112.500 |
01 mar 2024 | 64,72 | 65,11 | 63,87 | 64,58 | 64,58 | 134.800 |
29 feb 2024 | 64,29 | 65,01 | 63,21 | 64,56 | 64,56 | 542.900 |
28 feb 2024 | 62,98 | 63,81 | 62,55 | 63,37 | 63,37 | 129.100 |
27 feb 2024 | 64,15 | 64,39 | 63,32 | 63,57 | 63,57 | 350.600 |
26 feb 2024 | 63,37 | 65,07 | 63,37 | 64,30 | 64,30 | 237.300 |
23 feb 2024 | 65,56 | 65,71 | 63,65 | 63,80 | 63,80 | 159.300 |
22 feb 2024 | 63,57 | 65,52 | 63,24 | 65,40 | 65,40 | 308.600 |
21 feb 2024 | 61,67 | 63,72 | 61,67 | 63,36 | 63,36 | 294.700 |
20 feb 2024 | 60,60 | 62,31 | 57,47 | 62,26 | 62,26 | 341.300 |
16 feb 2024 | 63,02 | 63,15 | 61,39 | 61,40 | 61,40 | 238.600 |
15 feb 2024 | 63,94 | 64,53 | 62,83 | 63,44 | 63,44 | 183.900 |
14 feb 2024 | 62,82 | 64,29 | 62,67 | 63,82 | 63,82 | 286.600 |
13 feb 2024 | 62,84 | 63,37 | 61,71 | 61,99 | 61,99 | 163.500 |
12 feb 2024 | 64,75 | 65,58 | 64,23 | 64,49 | 64,49 | 179.000 |
09 feb 2024 | 64,22 | 65,15 | 64,02 | 64,82 | 64,82 | 149.900 |
08 feb 2024 | 62,23 | 64,39 | 61,82 | 64,29 | 64,29 | 190.200 |
07 feb 2024 | 62,19 | 62,99 | 61,69 | 62,24 | 62,24 | 180.500 |
06 feb 2024 | 62,00 | 62,35 | 61,57 | 61,97 | 61,97 | 74.300 |
*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...