Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 55,16 | 54,64 | 54,30 | 54,34 | 54,34 | 237.950 |
08 mag 2024 | 55,16 | 55,92 | 54,96 | 55,30 | 55,30 | 4.156.000 |
07 mag 2024 | 56,59 | 57,28 | 55,89 | 56,11 | 56,11 | 5.230.300 |
06 mag 2024 | 56,57 | 57,19 | 55,82 | 56,24 | 56,24 | 6.853.600 |
03 mag 2024 | 54,54 | 55,46 | 54,50 | 55,32 | 55,32 | 6.283.100 |
02 mag 2024 | 52,27 | 53,08 | 51,83 | 52,86 | 52,86 | 5.799.600 |
01 mag 2024 | 51,32 | 52,86 | 50,34 | 50,64 | 50,64 | 13.631.100 |
30 apr 2024 | 54,44 | 54,72 | 52,43 | 52,51 | 52,51 | 11.988.800 |
29 apr 2024 | 55,65 | 56,27 | 54,92 | 56,06 | 56,06 | 4.614.100 |
26 apr 2024 | 56,73 | 57,68 | 56,34 | 56,74 | 56,74 | 6.666.600 |
25 apr 2024 | 56,24 | 57,81 | 55,96 | 57,60 | 57,60 | 8.341.900 |
24 apr 2024 | 58,77 | 59,07 | 56,71 | 56,90 | 56,90 | 9.131.900 |
23 apr 2024 | 58,94 | 59,83 | 58,87 | 59,21 | 59,21 | 3.786.100 |
22 apr 2024 | 58,86 | 59,58 | 58,51 | 59,26 | 59,26 | 7.510.600 |
19 apr 2024 | 57,66 | 58,03 | 56,62 | 57,31 | 57,31 | 8.709.900 |
18 apr 2024 | 55,68 | 57,19 | 55,12 | 56,58 | 56,58 | 9.905.300 |
17 apr 2024 | 55,58 | 56,12 | 53,11 | 54,31 | 54,31 | 14.071.000 |
16 apr 2024 | 56,31 | 56,45 | 54,95 | 55,88 | 55,88 | 9.462.400 |
15 apr 2024 | 58,97 | 59,28 | 55,51 | 56,38 | 56,38 | 13.765.600 |
12 apr 2024 | 62,49 | 62,64 | 58,04 | 59,55 | 59,55 | 19.721.300 |
11 apr 2024 | 63,06 | 63,18 | 61,94 | 62,79 | 62,79 | 10.317.700 |
10 apr 2024 | 60,27 | 62,47 | 60,09 | 62,47 | 62,47 | 10.082.500 |
09 apr 2024 | 62,93 | 63,25 | 60,78 | 61,45 | 61,45 | 11.029.500 |
08 apr 2024 | 64,30 | 64,35 | 63,44 | 63,96 | 63,96 | 10.865.600 |
05 apr 2024 | 59,65 | 61,14 | 59,55 | 59,99 | 59,99 | 9.240.400 |
04 apr 2024 | 59,96 | 61,84 | 59,82 | 61,04 | 61,04 | 13.756.400 |
03 apr 2024 | 58,59 | 59,67 | 58,40 | 58,64 | 58,64 | 8.187.700 |
02 apr 2024 | 57,86 | 59,12 | 57,52 | 58,70 | 58,70 | 10.434.000 |
01 apr 2024 | 62,48 | 62,57 | 60,71 | 62,18 | 62,18 | 12.971.800 |
28 mar 2024 | 63,38 | 64,01 | 62,87 | 63,17 | 63,17 | 11.908.000 |
27 mar 2024 | 63,85 | 64,01 | 60,96 | 61,19 | 61,19 | 16.148.900 |
26 mar 2024 | 63,16 | 63,30 | 61,79 | 61,93 | 61,93 | 12.545.900 |
25 mar 2024 | 59,72 | 63,45 | 59,72 | 63,34 | 63,34 | 24.626.200 |
22 mar 2024 | 57,23 | 57,37 | 55,84 | 56,98 | 56,98 | 11.602.600 |
21 mar 2024 | 60,32 | 60,33 | 57,84 | 58,11 | 58,11 | 19.718.100 |
20 mar 2024 | 56,52 | 58,90 | 55,35 | 58,75 | 58,75 | 21.844.400 |
19 mar 2024 | 56,81 | 58,66 | 55,49 | 57,41 | 57,41 | 25.915.500 |
18 mar 2024 | 60,59 | 61,13 | 59,31 | 59,58 | 59,58 | 17.837.300 |
15 mar 2024 | 60,42 | 63,02 | 60,10 | 61,60 | 61,60 | 21.554.800 |
14 mar 2024 | 64,83 | 64,90 | 60,98 | 61,80 | 61,80 | 31.760.400 |
13 mar 2024 | 64,89 | 65,61 | 63,98 | 65,58 | 65,58 | 19.699.200 |
12 mar 2024 | 64,54 | 65,34 | 61,27 | 63,67 | 63,67 | 28.619.600 |
11 mar 2024 | 64,58 | 65,09 | 63,70 | 64,32 | 64,32 | 28.668.800 |
08 mar 2024 | 60,83 | 62,84 | 59,07 | 61,90 | 61,90 | 24.418.700 |
07 mar 2024 | 60,17 | 60,86 | 59,50 | 60,45 | 60,45 | 24.764.800 |
06 mar 2024 | 59,64 | 60,35 | 58,30 | 59,80 | 59,80 | 19.180.600 |
05 mar 2024 | 60,41 | 61,99 | 53,35 | 55,23 | 55,23 | 53.482.300 |
04 mar 2024 | 58,45 | 60,70 | 58,39 | 60,38 | 60,38 | 30.081.000 |
01 mar 2024 | 55,73 | 56,49 | 54,61 | 56,28 | 56,28 | 18.888.100 |
29 feb 2024 | 56,53 | 56,81 | 53,87 | 55,35 | 55,35 | 24.756.600 |
28 feb 2024 | 53,74 | 57,45 | 52,70 | 53,83 | 53,83 | 34.296.500 |
27 feb 2024 | 50,83 | 51,45 | 50,21 | 50,85 | 50,85 | 15.744.200 |
26 feb 2024 | 45,87 | 49,06 | 45,86 | 48,63 | 48,63 | 17.388.500 |
23 feb 2024 | 45,73 | 45,81 | 45,19 | 45,59 | 45,59 | 6.990.600 |
22 feb 2024 | 45,59 | 46,50 | 45,53 | 46,44 | 46,44 | 7.514.400 |
21 feb 2024 | 45,41 | 45,90 | 45,14 | 45,48 | 45,48 | 7.507.400 |
20 feb 2024 | 46,69 | 46,76 | 45,32 | 46,41 | 46,41 | 13.357.300 |
16 feb 2024 | 46,64 | 46,86 | 46,11 | 46,28 | 46,28 | 12.639.200 |
15 feb 2024 | 46,84 | 47,26 | 46,10 | 46,18 | 46,18 | 13.599.300 |
14 feb 2024 | 46,20 | 46,57 | 45,74 | 46,19 | 46,19 | 13.449.100 |
13 feb 2024 | 43,72 | 44,21 | 43,18 | 44,11 | 44,11 | 9.064.900 |
12 feb 2024 | 43,00 | 45,03 | 43,00 | 44,86 | 44,86 | 10.582.800 |
09 feb 2024 | 41,95 | 43,09 | 41,79 | 42,48 | 42,48 | 12.500.900 |
08 feb 2024 | 40,27 | 40,74 | 40,07 | 40,68 | 40,68 | 9.198.500 |
07 feb 2024 | 38,49 | 39,53 | 38,29 | 39,43 | 39,43 | 8.556.100 |
06 feb 2024 | 38,29 | 38,74 | 38,24 | 38,47 | 38,47 | 6.779.800 |
05 feb 2024 | 38,68 | 38,75 | 37,73 | 37,84 | 37,84 | 6.390.200 |
02 feb 2024 | 38,15 | 38,79 | 38,11 | 38,34 | 38,34 | 9.815.500 |
01 feb 2024 | 37,84 | 38,63 | 37,80 | 38,41 | 38,41 | 7.627.100 |
31 gen 2024 | 38,11 | 39,08 | 37,92 | 37,99 | 37,99 | 13.012.200 |
30 gen 2024 | 38,74 | 39,04 | 38,59 | 38,87 | 38,87 | 10.234.200 |
29 gen 2024 | 37,45 | 38,67 | 37,31 | 38,51 | 38,51 | 14.965.600 |
26 gen 2024 | 36,69 | 37,71 | 36,66 | 37,51 | 37,51 | 17.605.600 |
25 gen 2024 | 35,62 | 35,74 | 35,24 | 35,44 | 35,44 | 14.150.300 |
24 gen 2024 | 35,62 | 35,82 | 35,22 | 35,27 | 35,27 | 17.304.000 |
23 gen 2024 | 34,52 | 35,28 | 34,31 | 34,88 | 34,88 | 21.880.800 |
22 gen 2024 | 36,14 | 36,32 | 35,03 | 35,82 | 35,82 | 30.142.100 |
19 gen 2024 | 36,45 | 37,49 | 35,80 | 37,01 | 37,01 | 37.256.700 |
18 gen 2024 | 37,75 | 38,05 | 36,05 | 36,29 | 36,29 | 29.214.600 |
17 gen 2024 | 37,66 | 38,10 | 37,42 | 37,94 | 37,94 | 36.857.000 |
16 gen 2024 | 37,84 | 38,43 | 37,04 | 38,32 | 38,32 | 26.319.600 |
12 gen 2024 | 40,39 | 40,47 | 37,77 | 38,58 | 38,58 | 47.351.700 |
11 gen 2024 | 42,25 | 43,50 | 40,14 | 40,69 | 40,69 | 56.349.100 |
10 gen 2024 | 38,21 | 41,00 | 37,55 | 40,50 | 40,50 | 15.578.900 |
09 gen 2024 | 39,00 | 39,89 | 38,83 | 39,00 | 39,00 | 9.548.300 |
08 gen 2024 | 37,86 | 39,23 | 36,40 | 39,00 | 39,00 | 11.374.000 |
05 gen 2024 | 37,01 | 37,29 | 36,01 | 37,16 | 37,16 | 4.988.200 |
04 gen 2024 | 36,14 | 37,50 | 35,84 | 37,25 | 37,25 | 6.505.200 |
03 gen 2024 | 34,68 | 35,87 | 34,65 | 35,55 | 35,55 | 5.841.100 |
02 gen 2024 | 37,26 | 37,56 | 36,63 | 36,85 | 36,85 | 9.172.600 |
29 dic 2023 | 35,00 | 35,80 | 33,95 | 34,62 | 34,62 | 6.345.100 |
28 dic 2023 | 35,58 | 36,22 | 34,77 | 34,81 | 34,81 | 8.155.600 |
27 dic 2023 | 36,08 | 36,55 | 36,06 | 36,25 | 36,25 | 6.733.200 |
26 dic 2023 | 36,20 | 36,28 | 35,05 | 35,65 | 35,65 | 5.079.200 |
22 dic 2023 | 36,10 | 37,06 | 36,08 | 36,91 | 36,91 | 4.071.800 |
21 dic 2023 | 36,24 | 36,40 | 35,83 | 36,29 | 36,29 | 3.208.800 |
20 dic 2023 | 36,00 | 36,56 | 35,66 | 35,83 | 35,83 | 5.255.800 |
19 dic 2023 | 34,93 | 35,14 | 34,50 | 34,93 | 34,93 | 4.121.600 |
18 dic 2023 | 33,40 | 34,56 | 33,39 | 34,54 | 34,54 | 5.263.500 |
15 dic 2023 | 34,35 | 34,40 | 33,29 | 34,10 | 34,10 | 4.201.200 |
*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...