Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 58,10 | 59,35 | 57,64 | 57,64 | 57,64 | 5.383.509 |
27 mar 2024 | 57,44 | 58,17 | 57,10 | 58,03 | 58,03 | 6.289.020 |
26 mar 2024 | 56,75 | 57,56 | 55,87 | 57,44 | 57,44 | 8.276.222 |
25 mar 2024 | 57,26 | 57,66 | 56,54 | 56,80 | 56,80 | 8.515.324 |
22 mar 2024 | 57,40 | 57,83 | 57,35 | 57,40 | 57,40 | 5.730.193 |
21 mar 2024 | 57,61 | 57,84 | 56,89 | 57,58 | 57,58 | 9.514.997 |
20 mar 2024 | 56,58 | 57,36 | 56,27 | 57,02 | 57,02 | 10.374.934 |
19 mar 2024 | 55,77 | 56,67 | 55,62 | 56,58 | 56,58 | 10.972.213 |
18 mar 2024 | 59,38 | 59,60 | 55,99 | 56,14 | 56,14 | 18.505.704 |
15 mar 2024 | 58,71 | 59,85 | 58,71 | 59,35 | 59,35 | 12.982.932 |
14 mar 2024 | 58,51 | 58,80 | 58,18 | 58,59 | 58,59 | 6.356.504 |
13 mar 2024 | 58,24 | 58,66 | 58,04 | 58,51 | 58,51 | 6.696.572 |
12 mar 2024 | 57,30 | 58,39 | 57,25 | 58,23 | 58,23 | 6.791.802 |
11 mar 2024 | 56,70 | 57,30 | 56,54 | 57,30 | 57,30 | 4.308.266 |
08 mar 2024 | 57,12 | 57,37 | 56,54 | 56,99 | 56,99 | 7.939.908 |
07 mar 2024 | 57,00 | 57,50 | 56,49 | 56,98 | 56,98 | 5.007.473 |
06 mar 2024 | 56,03 | 57,17 | 55,96 | 57,13 | 57,13 | 5.493.173 |
05 mar 2024 | 56,56 | 57,07 | 56,31 | 56,39 | 56,39 | 5.617.277 |
04 mar 2024 | 56,40 | 56,69 | 56,28 | 56,56 | 56,56 | 3.553.453 |
01 mar 2024 | 56,23 | 56,46 | 56,03 | 56,32 | 56,32 | 5.332.484 |
29 feb 2024 | 56,11 | 56,67 | 55,82 | 56,23 | 56,23 | 9.408.381 |
28 feb 2024 | 56,60 | 57,40 | 55,72 | 56,03 | 56,03 | 8.776.104 |
27 feb 2024 | 55,65 | 56,60 | 55,31 | 56,60 | 56,60 | 7.477.046 |
26 feb 2024 | 56,40 | 56,48 | 55,89 | 56,12 | 56,12 | 3.334.229 |
23 feb 2024 | 56,16 | 56,46 | 55,95 | 56,45 | 56,45 | 3.981.507 |
22 feb 2024 | 55,61 | 56,25 | 55,58 | 56,06 | 56,06 | 4.763.588 |
21 feb 2024 | 55,75 | 55,90 | 54,88 | 55,25 | 55,25 | 4.601.153 |
20 feb 2024 | 56,09 | 56,35 | 55,26 | 56,04 | 56,04 | 6.874.413 |
19 feb 2024 | 55,50 | 56,23 | 55,45 | 56,09 | 56,09 | 2.957.669 |
16 feb 2024 | 55,80 | 56,06 | 55,38 | 55,63 | 55,63 | 7.649.180 |
15 feb 2024 | 55,65 | 56,23 | 55,49 | 55,90 | 55,90 | 5.514.500 |
14 feb 2024 | 55,50 | 55,56 | 54,94 | 55,25 | 55,25 | 7.508.582 |
13 feb 2024 | 56,92 | 57,00 | 55,53 | 55,53 | 55,53 | 8.853.982 |
12 feb 2024 | 57,17 | 57,75 | 56,50 | 56,99 | 56,99 | 6.162.061 |
09 feb 2024 | 56,25 | 60,79 | 55,96 | 57,17 | 57,17 | 23.235.255 |
08 feb 2024 | 55,77 | 56,72 | 55,51 | 56,59 | 56,59 | 6.681.288 |
07 feb 2024 | 56,41 | 56,46 | 55,74 | 55,77 | 55,77 | 6.495.788 |
06 feb 2024 | 56,67 | 56,70 | 55,83 | 56,48 | 56,48 | 6.888.035 |
05 feb 2024 | 56,97 | 57,24 | 56,41 | 56,74 | 56,74 | 5.677.781 |
02 feb 2024 | 57,30 | 57,50 | 56,74 | 56,82 | 56,82 | 8.519.813 |
01 feb 2024 | 57,81 | 58,40 | 56,93 | 56,97 | 56,97 | 10.632.878 |
31 gen 2024 | 57,71 | 58,39 | 57,14 | 57,73 | 57,73 | 14.755.519 |
30 gen 2024 | 60,60 | 60,85 | 58,96 | 59,16 | 59,16 | 20.572.606 |
29 gen 2024 | 60,48 | 61,06 | 60,23 | 60,39 | 60,39 | 5.992.526 |
26 gen 2024 | 60,66 | 60,72 | 59,74 | 60,67 | 60,67 | 6.447.557 |
25 gen 2024 | 59,78 | 61,00 | 59,64 | 60,72 | 60,72 | 11.144.775 |
24 gen 2024 | 60,90 | 62,08 | 60,00 | 60,40 | 60,40 | 23.940.304 |
23 gen 2024 | 60,00 | 64,62 | 58,72 | 63,53 | 63,53 | 25.098.244 |
22 gen 2024 | 62,09 | 62,32 | 60,84 | 61,27 | 61,27 | 14.194.605 |
19 gen 2024 | 62,97 | 63,29 | 61,53 | 61,66 | 61,66 | 13.178.002 |
18 gen 2024 | 63,85 | 64,34 | 63,57 | 64,22 | 64,22 | 6.695.520 |
17 gen 2024 | 63,50 | 63,97 | 63,03 | 63,51 | 63,51 | 6.509.908 |
16 gen 2024 | 64,05 | 64,42 | 63,57 | 63,95 | 63,95 | 4.988.913 |
15 gen 2024 | 64,36 | 64,45 | 63,80 | 64,05 | 64,05 | 2.985.776 |
12 gen 2024 | 63,00 | 64,17 | 62,66 | 64,17 | 64,17 | 9.814.572 |
11 gen 2024 | 63,86 | 65,33 | 63,10 | 63,10 | 63,10 | 9.994.565 |
10 gen 2024 | 62,68 | 63,20 | 62,20 | 63,20 | 63,20 | 5.908.953 |
09 gen 2024 | 63,00 | 63,37 | 62,30 | 62,61 | 62,61 | 9.840.267 |
08 gen 2024 | 62,04 | 63,01 | 62,01 | 62,81 | 62,81 | 8.414.566 |
05 gen 2024 | 63,20 | 63,52 | 62,65 | 62,65 | 62,65 | 3.384.803 |
04 gen 2024 | 62,86 | 63,34 | 62,78 | 63,19 | 63,19 | 6.115.209 |
03 gen 2024 | 63,82 | 63,89 | 62,70 | 62,92 | 62,92 | 7.249.289 |
02 gen 2024 | 63,35 | 64,28 | 63,09 | 63,77 | 63,77 | 5.634.704 |
29 dic 2023 | 63,28 | 63,62 | 63,04 | 63,11 | 63,11 | 5.980.913 |
28 dic 2023 | 63,20 | 63,38 | 62,78 | 63,28 | 63,28 | 4.655.155 |
27 dic 2023 | 62,83 | 63,66 | 62,76 | 63,20 | 63,20 | 7.098.786 |
22 dic 2023 | 62,00 | 62,87 | 61,95 | 62,70 | 62,70 | 6.779.307 |
21 dic 2023 | 62,25 | 62,34 | 61,44 | 61,96 | 61,96 | 5.377.151 |
20 dic 2023 | 62,00 | 62,73 | 61,62 | 62,60 | 62,60 | 10.764.397 |
19 dic 2023 | 61,20 | 61,98 | 61,20 | 61,60 | 61,60 | 8.493.296 |
18 dic 2023 | 61,54 | 61,96 | 60,95 | 61,10 | 61,10 | 9.331.452 |
15 dic 2023 | 61,86 | 62,49 | 61,42 | 61,62 | 61,62 | 19.278.144 |
14 dic 2023 | 60,10 | 61,90 | 60,00 | 61,75 | 61,75 | 15.352.376 |
13 dic 2023 | 59,80 | 60,32 | 59,23 | 59,26 | 59,26 | 10.505.250 |
12 dic 2023 | 59,55 | 60,53 | 59,22 | 60,00 | 60,00 | 11.943.761 |
11 dic 2023 | 59,70 | 59,95 | 58,96 | 59,55 | 59,55 | 8.344.256 |
08 dic 2023 | 58,78 | 59,73 | 58,25 | 59,30 | 59,30 | 13.748.092 |
07 dic 2023 | 58,15 | 58,60 | 56,92 | 57,88 | 57,88 | 11.057.970 |
06 dic 2023 | 58,00 | 59,18 | 57,56 | 58,33 | 58,33 | 18.443.799 |
05 dic 2023 | 59,00 | 59,70 | 55,44 | 57,60 | 57,60 | 40.481.811 |
04 dic 2023 | 53,14 | 54,78 | 52,59 | 54,30 | 54,30 | 16.607.704 |
01 dic 2023 | 52,02 | 52,27 | 51,41 | 51,91 | 51,91 | 6.521.648 |
30 nov 2023 | 51,93 | 52,74 | 51,93 | 51,96 | 51,96 | 14.081.750 |
29 nov 2023 | 51,86 | 52,77 | 51,77 | 52,58 | 52,58 | 7.268.157 |
28 nov 2023 | 52,01 | 52,11 | 51,49 | 51,75 | 51,75 | 5.000.383 |
27 nov 2023 | 52,37 | 52,52 | 52,00 | 52,26 | 52,26 | 3.948.583 |
24 nov 2023 | 52,27 | 52,85 | 52,27 | 52,51 | 52,51 | 4.064.948 |
23 nov 2023 | 52,00 | 52,43 | 51,62 | 52,27 | 52,27 | 6.229.716 |
22 nov 2023 | 52,47 | 52,75 | 52,17 | 52,32 | 52,32 | 6.520.070 |
21 nov 2023 | 53,00 | 53,92 | 52,06 | 52,35 | 52,35 | 8.606.073 |
20 nov 2023 | 52,30 | 52,85 | 51,99 | 52,82 | 52,82 | 5.811.694 |
17 nov 2023 | 51,70 | 52,57 | 51,63 | 52,21 | 52,21 | 6.024.141 |
16 nov 2023 | 51,40 | 51,80 | 51,17 | 51,53 | 51,53 | 9.014.237 |
15 nov 2023 | 51,62 | 52,50 | 51,45 | 51,98 | 51,98 | 9.149.010 |
14 nov 2023 | 50,38 | 51,63 | 50,24 | 51,38 | 51,38 | 10.170.207 |
13 nov 2023 | 50,65 | 50,71 | 50,04 | 50,27 | 50,27 | 6.594.413 |
10 nov 2023 | 51,02 | 51,02 | 49,85 | 50,33 | 50,33 | 7.015.416 |
09 nov 2023 | 50,80 | 51,31 | 50,63 | 50,86 | 50,86 | 5.052.753 |
08 nov 2023 | 50,56 | 51,21 | 50,47 | 50,92 | 50,92 | 7.677.183 |
07 nov 2023 | 50,94 | 51,29 | 50,63 | 51,02 | 51,02 | 3.963.859 |
*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...