Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 mag 2024 | 58,10 | 58,10 | 54,05 | 55,05 | 55,05 | 1.971.136 |
14 mag 2024 | 52,70 | 57,25 | 51,05 | 56,40 | 56,40 | 4.705.176 |
13 mag 2024 | 49,84 | 54,00 | 49,84 | 51,75 | 51,75 | 1.644.442 |
10 mag 2024 | 52,90 | 54,15 | 51,00 | 51,00 | 51,00 | 3.209.806 |
09 mag 2024 | 51,70 | 55,00 | 51,70 | 52,90 | 52,90 | 1.340.353 |
08 mag 2024 | 54,90 | 54,90 | 51,75 | 52,50 | 52,50 | 1.493.260 |
07 mag 2024 | 54,00 | 55,00 | 52,10 | 52,45 | 52,45 | 1.510.176 |
03 mag 2024 | 48,80 | 53,30 | 48,70 | 52,75 | 52,75 | 3.808.980 |
02 mag 2024 | 49,50 | 53,30 | 49,50 | 49,72 | 49,72 | 3.079.260 |
01 mag 2024 | 49,20 | 51,95 | 49,20 | 49,44 | 49,44 | 1.103.361 |
30 apr 2024 | 49,20 | 51,36 | 49,20 | 50,95 | 50,95 | 1.742.745 |
29 apr 2024 | 51,10 | 53,95 | 49,22 | 51,00 | 51,00 | 1.656.206 |
26 apr 2024 | 51,00 | 54,36 | 50,85 | 51,10 | 51,10 | 2.808.359 |
25 apr 2024 | 50,75 | 52,75 | 49,56 | 50,00 | 50,00 | 1.334.183 |
24 apr 2024 | 49,26 | 52,95 | 49,26 | 50,55 | 50,55 | 1.098.630 |
23 apr 2024 | 51,30 | 52,95 | 49,49 | 51,55 | 51,55 | 1.097.094 |
22 apr 2024 | 50,00 | 51,95 | 50,00 | 51,25 | 51,25 | 898.752 |
19 apr 2024 | 49,02 | 51,40 | 48,56 | 51,40 | 51,40 | 1.092.110 |
18 apr 2024 | 49,10 | 51,10 | 48,70 | 50,20 | 50,20 | 1.499.688 |
17 apr 2024 | 52,85 | 52,85 | 49,74 | 50,45 | 50,45 | 1.299.627 |
16 apr 2024 | 50,40 | 52,20 | 48,50 | 51,05 | 51,05 | 2.454.640 |
15 apr 2024 | 52,40 | 52,85 | 50,55 | 50,75 | 50,75 | 2.155.444 |
12 apr 2024 | 53,60 | 54,95 | 52,10 | 52,45 | 52,45 | 1.557.728 |
11 apr 2024 | 55,00 | 55,38 | 52,54 | 54,00 | 54,00 | 1.831.900 |
10 apr 2024 | 54,90 | 55,00 | 52,00 | 52,35 | 52,35 | 1.946.787 |
09 apr 2024 | 55,50 | 57,30 | 53,55 | 53,95 | 53,95 | 1.607.582 |
08 apr 2024 | 53,40 | 56,45 | 52,89 | 56,40 | 56,40 | 1.788.015 |
05 apr 2024 | 52,65 | 54,95 | 52,55 | 53,45 | 53,45 | 953.776 |
04 apr 2024 | 55,15 | 55,39 | 54,05 | 54,65 | 54,65 | 1.305.142 |
03 apr 2024 | 52,30 | 55,05 | 51,55 | 54,25 | 54,25 | 1.239.412 |
02 apr 2024 | 53,70 | 55,60 | 51,70 | 52,55 | 52,55 | 1.759.250 |
28 mar 2024 | 55,00 | 55,26 | 51,70 | 53,72 | 53,72 | 1.372.026 |
27 mar 2024 | 52,40 | 54,42 | 51,42 | 53,84 | 53,84 | 1.372.797 |
26 mar 2024 | 51,00 | 52,44 | 51,00 | 52,42 | 52,42 | 790.288 |
25 mar 2024 | 51,42 | 52,78 | 51,04 | 52,10 | 52,10 | 1.084.973 |
22 mar 2024 | 54,30 | 54,72 | 51,64 | 52,14 | 52,14 | 1.409.528 |
21 mar 2024 | 51,84 | 54,38 | 51,02 | 53,62 | 53,62 | 1.363.879 |
20 mar 2024 | 51,96 | 53,20 | 51,12 | 51,84 | 51,84 | 1.255.659 |
19 mar 2024 | 53,50 | 55,78 | 51,88 | 52,78 | 52,78 | 1.298.408 |
18 mar 2024 | 53,50 | 55,44 | 53,50 | 54,00 | 54,00 | 1.364.145 |
15 mar 2024 | 54,02 | 56,52 | 53,54 | 55,28 | 55,28 | 2.158.569 |
14 mar 2024 | 54,00 | 55,58 | 53,78 | 54,96 | 54,96 | 1.109.374 |
13 mar 2024 | 54,00 | 55,00 | 53,50 | 54,20 | 54,20 | 689.020 |
12 mar 2024 | 54,22 | 57,72 | 53,06 | 54,36 | 54,36 | 1.380.146 |
11 mar 2024 | 55,02 | 57,62 | 54,22 | 54,92 | 54,92 | 1.151.789 |
08 mar 2024 | 57,04 | 59,44 | 54,50 | 55,30 | 55,30 | 1.461.085 |
07 mar 2024 | 55,64 | 59,00 | 55,10 | 57,12 | 57,12 | 1.462.268 |
06 mar 2024 | 54,18 | 57,28 | 53,08 | 56,02 | 56,02 | 1.627.317 |
05 mar 2024 | 54,00 | 54,86 | 53,00 | 54,46 | 54,46 | 877.994 |
04 mar 2024 | 55,16 | 55,24 | 53,60 | 54,00 | 54,00 | 847.675 |
01 mar 2024 | 54,88 | 56,02 | 52,94 | 55,24 | 55,24 | 1.298.981 |
29 feb 2024 | 53,74 | 57,26 | 52,54 | 54,06 | 54,06 | 2.048.137 |
28 feb 2024 | 56,94 | 58,08 | 53,10 | 53,56 | 53,56 | 1.883.909 |
27 feb 2024 | 53,52 | 54,96 | 53,02 | 54,84 | 54,84 | 1.015.890 |
26 feb 2024 | 56,32 | 58,00 | 53,20 | 54,24 | 54,24 | 2.058.958 |
23 feb 2024 | 55,04 | 57,96 | 54,01 | 55,00 | 55,00 | 1.853.868 |
22 feb 2024 | 59,96 | 61,56 | 55,60 | 56,00 | 56,00 | 1.902.390 |
21 feb 2024 | 59,22 | 61,60 | 58,00 | 58,76 | 58,76 | 1.531.917 |
20 feb 2024 | 59,90 | 60,78 | 58,68 | 59,78 | 59,78 | 1.172.764 |
19 feb 2024 | 62,00 | 62,98 | 58,51 | 59,54 | 59,54 | 2.397.607 |
16 feb 2024 | 64,34 | 65,56 | 60,86 | 61,62 | 61,62 | 2.060.800 |
15 feb 2024 | 64,36 | 65,50 | 60,82 | 63,98 | 63,98 | 2.116.703 |
14 feb 2024 | 64,10 | 66,50 | 61,08 | 63,58 | 63,58 | 2.359.832 |
13 feb 2024 | 63,42 | 68,16 | 63,12 | 63,12 | 63,12 | 7.994.277 |
12 feb 2024 | 58,22 | 64,00 | 58,12 | 63,48 | 63,48 | 3.722.309 |
09 feb 2024 | 61,32 | 62,96 | 58,50 | 58,72 | 58,72 | 1.803.526 |
08 feb 2024 | 63,36 | 64,10 | 60,24 | 61,32 | 61,32 | 1.923.383 |
07 feb 2024 | 65,00 | 65,00 | 60,06 | 61,12 | 61,12 | 2.795.045 |
06 feb 2024 | 66,30 | 67,39 | 60,04 | 62,56 | 62,56 | 8.036.177 |
05 feb 2024 | 63,70 | 70,68 | 62,56 | 65,92 | 65,92 | 10.312.091 |
02 feb 2024 | 59,92 | 66,98 | 56,10 | 61,68 | 61,68 | 7.941.904 |
01 feb 2024 | 61,80 | 61,80 | 55,14 | 58,36 | 58,36 | 8.048.590 |
31 gen 2024 | 48,50 | 63,56 | 48,50 | 59,60 | 59,60 | 27.929.308 |
30 gen 2024 | 47,00 | 49,38 | 46,30 | 47,89 | 47,89 | 2.618.391 |
29 gen 2024 | 44,80 | 48,10 | 44,41 | 46,88 | 46,88 | 2.695.043 |
26 gen 2024 | 45,00 | 48,79 | 45,00 | 47,06 | 47,06 | 1.473.287 |
25 gen 2024 | 50,00 | 50,00 | 46,25 | 46,61 | 46,61 | 2.192.219 |
24 gen 2024 | 45,38 | 51,00 | 45,00 | 48,69 | 48,69 | 3.966.311 |
23 gen 2024 | 43,93 | 46,68 | 43,75 | 45,38 | 45,38 | 2.924.271 |
22 gen 2024 | 47,00 | 47,46 | 42,90 | 45,12 | 45,12 | 5.047.735 |
19 gen 2024 | 51,36 | 53,74 | 46,87 | 46,95 | 46,95 | 3.631.901 |
18 gen 2024 | 49,00 | 53,26 | 49,00 | 51,04 | 51,04 | 3.046.316 |
17 gen 2024 | 51,00 | 54,52 | 49,07 | 50,24 | 50,24 | 2.399.207 |
16 gen 2024 | 51,00 | 55,56 | 51,00 | 51,60 | 51,60 | 1.034.463 |
15 gen 2024 | 53,20 | 54,04 | 51,70 | 52,86 | 52,86 | 1.458.359 |
12 gen 2024 | 51,30 | 52,94 | 51,02 | 51,92 | 51,92 | 1.104.681 |
11 gen 2024 | 54,04 | 55,18 | 51,18 | 51,28 | 51,28 | 1.766.399 |
10 gen 2024 | 53,00 | 54,80 | 53,00 | 53,88 | 53,88 | 729.595 |
09 gen 2024 | 53,00 | 55,80 | 54,48 | 54,78 | 54,78 | 1.178.598 |
08 gen 2024 | 54,40 | 55,96 | 53,12 | 54,20 | 54,20 | 1.334.540 |
05 gen 2024 | 57,30 | 58,98 | 54,56 | 54,56 | 54,56 | 1.555.120 |
04 gen 2024 | 57,00 | 59,98 | 55,52 | 57,26 | 57,26 | 1.120.677 |
03 gen 2024 | 59,00 | 60,16 | 56,64 | 57,50 | 57,50 | 1.329.768 |
02 gen 2024 | 60,06 | 63,12 | 58,20 | 59,80 | 59,80 | 1.113.516 |
29 dic 2023 | 60,00 | 61,10 | 58,30 | 59,40 | 59,40 | 542.345 |
28 dic 2023 | 61,46 | 62,70 | 56,52 | 60,44 | 60,44 | 907.231 |
27 dic 2023 | 56,82 | 61,80 | 56,52 | 61,28 | 61,28 | 2.024.840 |
22 dic 2023 | 56,86 | 59,66 | 56,06 | 57,34 | 57,34 | 459.552 |
21 dic 2023 | 57,62 | 59,15 | 55,38 | 57,76 | 57,76 | 1.586.344 |
20 dic 2023 | 58,50 | 59,10 | 56,04 | 57,62 | 57,62 | 1.246.400 |
*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...