Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 58,66 | 59,75 | 57,96 | 59,58 | 59,58 | - |
01 mag 2024 | 61,69 | 62,09 | 57,58 | 58,72 | 58,72 | - |
30 apr 2024 | 62,14 | 62,62 | 60,52 | 61,69 | 61,69 | - |
29 apr 2024 | 62,75 | 63,41 | 61,98 | 62,14 | 62,14 | - |
28 apr 2024 | 62,15 | 62,99 | 60,96 | 62,75 | 62,75 | - |
27 apr 2024 | 62,86 | 63,16 | 61,76 | 62,15 | 62,15 | - |
26 apr 2024 | 63,51 | 63,90 | 61,61 | 62,86 | 62,86 | - |
25 apr 2024 | 64,54 | 66,09 | 63,08 | 63,51 | 63,51 | - |
24 apr 2024 | 65,25 | 65,34 | 64,32 | 64,54 | 64,54 | - |
23 apr 2024 | 63,60 | 65,56 | 63,37 | 65,25 | 65,25 | - |
22 apr 2024 | 33,85 | 64,47 | 33,85 | 63,60 | 63,60 | - |
21 apr 2024 | 67,86 | 69,19 | 33,85 | 33,85 | 33,85 | - |
20 apr 2024 | 67,95 | 69,99 | 66,22 | 67,86 | 67,86 | - |
19 apr 2024 | 67,99 | 69,38 | 67,57 | 67,95 | 67,95 | - |
18 apr 2024 | 68,05 | 69,30 | 67,28 | 67,99 | 67,99 | - |
17 apr 2024 | 68,07 | 69,50 | 67,83 | 68,05 | 68,05 | - |
16 apr 2024 | 67,92 | 69,87 | 67,52 | 68,07 | 68,07 | - |
15 apr 2024 | 71,30 | 72,66 | 67,04 | 67,92 | 67,92 | - |
14 apr 2024 | 72,29 | 79,43 | 66,59 | 71,30 | 71,30 | - |
13 apr 2024 | 75,65 | 77,62 | 67,89 | 72,29 | 72,29 | - |
12 apr 2024 | 75,35 | 76,07 | 74,47 | 75,65 | 75,65 | - |
11 apr 2024 | 73,45 | 75,36 | 69,05 | 75,35 | 75,35 | - |
10 apr 2024 | 70,75 | 73,78 | 69,34 | 73,45 | 73,45 | - |
09 apr 2024 | 70,59 | 72,74 | 70,15 | 70,75 | 70,75 | - |
08 apr 2024 | 71,49 | 72,56 | 70,27 | 70,59 | 70,59 | - |
07 apr 2024 | 71,09 | 72,07 | 70,88 | 71,49 | 71,49 | - |
06 apr 2024 | 71,12 | 71,54 | 69,43 | 71,09 | 71,09 | - |
05 apr 2024 | 83,29 | 83,63 | 70,00 | 71,12 | 71,12 | - |
04 apr 2024 | 83,81 | 84,28 | 83,48 | 83,29 | 83,29 | - |
03 apr 2024 | 40,62 | 84,11 | 40,59 | 83,81 | 83,81 | - |
02 apr 2024 | 78,72 | 85,56 | 40,60 | 40,62 | 40,62 | - |
01 apr 2024 | 40,53 | 85,70 | 40,53 | 78,72 | 78,72 | - |
31 mar 2024 | 79,74 | 83,69 | 40,53 | 40,53 | 40,53 | - |
30 mar 2024 | 79,92 | 80,52 | 78,44 | 79,74 | 79,74 | - |
29 mar 2024 | 77,14 | 80,66 | 74,01 | 79,92 | 79,92 | - |
28 mar 2024 | 74,17 | 77,55 | 73,74 | 77,14 | 77,14 | - |
27 mar 2024 | 75,84 | 78,63 | 73,55 | 74,17 | 74,17 | - |
26 mar 2024 | 33,21 | 75,84 | 33,22 | 75,84 | 75,84 | - |
25 mar 2024 | 71,62 | 72,25 | 33,21 | 33,21 | 33,21 | 1 |
24 mar 2024 | 70,79 | 72,97 | 70,27 | 71,62 | 71,62 | - |
23 mar 2024 | 72,69 | 74,10 | 69,33 | 70,79 | 70,79 | - |
22 mar 2024 | 33,01 | 73,19 | 33,15 | 72,69 | 72,69 | - |
21 mar 2024 | 40,62 | 40,65 | 33,17 | 33,01 | 33,01 | 57 |
20 mar 2024 | 114,07 | 115,29 | 33,41 | 40,62 | 40,62 | 1 |
19 mar 2024 | 118,66 | 119,70 | 111,80 | 114,07 | 114,07 | - |
18 mar 2024 | 115,87 | 119,95 | 110,17 | 118,66 | 118,66 | - |
17 mar 2024 | 118,63 | 121,82 | 114,40 | 115,87 | 115,87 | - |
16 mar 2024 | 123,45 | 124,79 | 115,43 | 118,63 | 118,63 | - |
15 mar 2024 | 126,42 | 127,51 | 118,82 | 123,45 | 123,45 | - |
14 mar 2024 | 121,55 | 130,57 | 120,73 | 126,42 | 126,42 | - |
13 mar 2024 | 125,45 | 126,65 | 119,18 | 121,55 | 121,55 | - |
12 mar 2024 | 121,04 | 126,59 | 118,11 | 125,45 | 125,45 | - |
11 mar 2024 | 120,60 | 122,20 | 116,80 | 121,04 | 121,04 | - |
10 mar 2024 | 115,74 | 121,91 | 115,53 | 120,60 | 120,60 | - |
09 mar 2024 | 118,37 | 120,80 | 115,47 | 115,74 | 115,74 | - |
08 mar 2024 | 116,69 | 120,36 | 115,58 | 118,37 | 118,37 | - |
07 mar 2024 | 113,21 | 123,67 | 111,52 | 116,69 | 116,69 | - |
06 mar 2024 | 121,17 | 125,48 | 108,18 | 113,21 | 113,21 | - |
05 mar 2024 | 33,41 | 121,38 | 33,41 | 121,17 | 121,17 | - |
04 mar 2024 | 79,82 | 80,21 | 33,42 | 33,41 | 33,41 | - |
03 mar 2024 | 79,98 | 80,43 | 76,81 | 79,82 | 79,82 | - |
02 mar 2024 | 78,75 | 80,29 | 78,67 | 79,98 | 79,98 | - |
01 mar 2024 | 79,11 | 81,45 | 77,40 | 78,75 | 78,75 | - |
29 feb 2024 | 74,94 | 79,12 | 69,13 | 79,11 | 79,11 | - |
28 feb 2024 | 73,89 | 75,56 | 70,49 | 74,94 | 74,94 | - |
27 feb 2024 | 70,56 | 74,18 | 69,50 | 73,89 | 73,89 | - |
26 feb 2024 | 70,12 | 73,02 | 69,83 | 70,56 | 70,56 | - |
25 feb 2024 | 69,90 | 70,91 | 69,66 | 70,12 | 70,12 | - |
24 feb 2024 | 70,69 | 71,05 | 69,74 | 69,90 | 69,90 | - |
23 feb 2024 | 70,07 | 71,04 | 69,19 | 70,69 | 70,69 | - |
22 feb 2024 | 71,50 | 71,50 | 69,07 | 70,07 | 70,07 | - |
21 feb 2024 | 70,06 | 71,81 | 69,05 | 71,50 | 71,50 | - |
20 feb 2024 | 69,24 | 70,43 | 69,22 | 70,06 | 70,06 | - |
19 feb 2024 | 44,70 | 69,24 | 44,70 | 69,24 | 69,24 | - |
18 feb 2024 | 72,79 | 72,79 | 44,70 | 44,70 | 44,70 | - |
17 feb 2024 | 73,19 | 73,45 | 69,83 | 72,79 | 72,79 | - |
16 feb 2024 | 72,67 | 73,45 | 68,91 | 73,19 | 73,19 | - |
15 feb 2024 | 38,85 | 72,85 | 38,83 | 72,67 | 72,67 | - |
14 feb 2024 | 73,22 | 73,67 | 38,86 | 38,85 | 38,85 | 4 |
13 feb 2024 | 70,11 | 73,29 | 69,68 | 73,22 | 73,22 | - |
12 feb 2024 | 70,09 | 70,77 | 69,97 | 70,11 | 70,11 | - |
11 feb 2024 | 44,67 | 70,39 | 44,67 | 70,09 | 70,09 | - |
10 feb 2024 | 44,71 | 44,76 | 44,70 | 44,67 | 44,67 | - |
09 feb 2024 | 38,64 | 69,61 | 38,64 | 44,71 | 44,71 | 6 |
08 feb 2024 | 67,95 | 68,34 | 38,64 | 38,64 | 38,64 | 2 |
07 feb 2024 | 67,61 | 68,68 | 67,36 | 67,95 | 67,95 | - |
06 feb 2024 | 67,08 | 68,33 | 66,41 | 67,61 | 67,61 | - |
05 feb 2024 | 44,62 | 67,52 | 44,62 | 67,08 | 67,08 | - |
04 feb 2024 | 68,22 | 68,69 | 44,62 | 44,62 | 44,62 | - |
03 feb 2024 | 66,63 | 68,90 | 66,60 | 68,22 | 68,22 | - |
02 feb 2024 | 66,17 | 66,75 | 65,29 | 66,63 | 66,63 | - |
01 feb 2024 | 44,37 | 66,88 | 44,47 | 66,17 | 66,17 | - |
31 gen 2024 | 64,10 | 67,20 | 44,36 | 44,37 | 44,37 | - |
30 gen 2024 | 63,16 | 64,17 | 62,53 | 64,10 | 64,10 | - |
29 gen 2024 | 62,88 | 63,72 | 62,30 | 63,16 | 63,16 | - |
28 gen 2024 | 38,28 | 63,08 | 38,28 | 62,88 | 62,88 | - |
27 gen 2024 | 57,48 | 57,92 | 38,44 | 38,28 | 38,28 | - |
26 gen 2024 | 58,08 | 58,15 | 56,93 | 57,48 | 57,48 | - |
25 gen 2024 | 57,64 | 58,36 | 57,41 | 58,08 | 58,08 | - |
24 gen 2024 | 58,97 | 59,67 | 56,05 | 57,64 | 57,64 | - |
*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...