Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 65,50 | 65,50 | 65,50 | 65,50 | 65,50 | 36 |
07 mag 2024 | 65,37 | 65,42 | 65,25 | 65,49 | 65,49 | 95 |
06 mag 2024 | 64,67 | 65,32 | 64,54 | 65,02 | 65,02 | 562 |
03 mag 2024 | 63,81 | 64,40 | 63,81 | 64,36 | 64,36 | 574 |
02 mag 2024 | 63,55 | 63,94 | 63,55 | 63,94 | 63,94 | 41 |
30 apr 2024 | 63,42 | 63,62 | 63,24 | 63,37 | 63,37 | 1.340 |
29 apr 2024 | 63,56 | 63,61 | 63,32 | 63,56 | 63,56 | 192 |
26 apr 2024 | 63,17 | 63,17 | 63,14 | 63,14 | 63,14 | 1.936 |
25 apr 2024 | 63,24 | 63,24 | 63,24 | 63,24 | 63,24 | - |
24 apr 2024 | 63,64 | 63,74 | 63,45 | 63,24 | 63,24 | 607 |
23 apr 2024 | 62,62 | 62,67 | 62,35 | 62,80 | 62,80 | 630 |
22 apr 2024 | 62,62 | 62,75 | 62,62 | 62,46 | 62,46 | 12.715 |
19 apr 2024 | 61,80 | 62,12 | 61,76 | 62,14 | 62,14 | 8.661 |
18 apr 2024 | 62,64 | 62,64 | 62,42 | 62,62 | 62,62 | 2.016 |
17 apr 2024 | 61,73 | 61,81 | 61,30 | 61,30 | 61,30 | 70 |
16 apr 2024 | 61,78 | 61,88 | 61,69 | 61,86 | 61,86 | 641 |
15 apr 2024 | 63,61 | 63,81 | 63,61 | 63,62 | 63,62 | 205 |
12 apr 2024 | 64,07 | 64,07 | 63,20 | 63,28 | 63,28 | 423 |
11 apr 2024 | 64,73 | 65,07 | 64,73 | 64,77 | 64,77 | 260 |
10 apr 2024 | 65,24 | 65,24 | 63,15 | 62,82 | 62,82 | 2.424 |
09 apr 2024 | 64,85 | 64,85 | 64,62 | 64,70 | 64,70 | 414 |
08 apr 2024 | 65,51 | 65,78 | 65,28 | 65,78 | 65,78 | 6.297 |
05 apr 2024 | 65,46 | 65,46 | 65,25 | 65,36 | 65,36 | 1.107 |
04 apr 2024 | 66,41 | 66,65 | 66,31 | 66,57 | 66,57 | 278 |
03 apr 2024 | 65,63 | 65,73 | 65,53 | 65,86 | 65,86 | 1.025 |
02 apr 2024 | 66,88 | 67,22 | 66,38 | 66,69 | 66,69 | 1.974 |
28 mar 2024 | 66,58 | 66,58 | 66,39 | 66,57 | 66,57 | 235 |
27 mar 2024 | 66,65 | 66,65 | 66,23 | 66,30 | 66,30 | 402 |
26 mar 2024 | 66,82 | 66,98 | 66,59 | 66,66 | 66,66 | 866 |
25 mar 2024 | 66,40 | 66,50 | 66,02 | 66,45 | 66,45 | 871 |
22 mar 2024 | 66,21 | 66,25 | 66,05 | 66,25 | 66,25 | 379 |
21 mar 2024 | 66,79 | 66,79 | 66,62 | 66,65 | 66,65 | 185 |
20 mar 2024 | 64,60 | 64,80 | 64,57 | 64,63 | 64,63 | 820 |
19 mar 2024 | 63,69 | 63,69 | 63,44 | 63,82 | 63,82 | 209 |
18 mar 2024 | 64,18 | 64,54 | 64,18 | 64,40 | 64,40 | 1.093 |
15 mar 2024 | 64,27 | 64,31 | 64,05 | 64,20 | 64,20 | 265 |
14 mar 2024 | 65,71 | 65,89 | 65,49 | 65,52 | 65,52 | 423 |
13 mar 2024 | 65,33 | 65,37 | 65,13 | 65,15 | 65,15 | 962 |
12 mar 2024 | 65,21 | 65,42 | 65,07 | 65,38 | 65,38 | 1.151 |
11 mar 2024 | 64,55 | 64,63 | 64,39 | 64,53 | 64,53 | 549 |
08 mar 2024 | 64,58 | 65,08 | 64,58 | 64,81 | 64,81 | 5.474 |
07 mar 2024 | 63,75 | 64,08 | 63,57 | 64,06 | 64,06 | 257 |
06 mar 2024 | 63,35 | 63,58 | 63,27 | 63,63 | 63,63 | 1.442 |
05 mar 2024 | 63,69 | 63,69 | 63,39 | 63,27 | 63,27 | 1.921 |
04 mar 2024 | 64,33 | 64,48 | 64,31 | 64,45 | 64,45 | 242 |
01 mar 2024 | 63,46 | 63,83 | 63,10 | 63,83 | 63,83 | 925 |
29 feb 2024 | 62,83 | 63,44 | 62,83 | 63,12 | 63,12 | 205 |
28 feb 2024 | 63,15 | 63,24 | 62,97 | 62,98 | 62,98 | 10.314 |
27 feb 2024 | 62,48 | 62,64 | 62,44 | 62,52 | 62,52 | 583 |
26 feb 2024 | 63,03 | 63,07 | 62,90 | 62,97 | 62,97 | 573 |
23 feb 2024 | 63,50 | 63,84 | 63,50 | 63,84 | 63,84 | 652 |
22 feb 2024 | 63,67 | 63,88 | 63,67 | 63,81 | 63,81 | 573 |
21 feb 2024 | 63,17 | 63,18 | 62,94 | 63,14 | 63,14 | 1.545 |
20 feb 2024 | 63,37 | 63,37 | 63,10 | 63,24 | 63,24 | 388 |
19 feb 2024 | 64,16 | 64,16 | 63,96 | 64,09 | 64,09 | 347 |
16 feb 2024 | 63,44 | 63,50 | 63,24 | 63,38 | 63,38 | 730 |
15 feb 2024 | 62,81 | 62,98 | 62,81 | 62,95 | 62,95 | 4.472 |
14 feb 2024 | 62,98 | 63,28 | 62,96 | 63,17 | 63,17 | 4.413 |
13 feb 2024 | 63,44 | 63,44 | 62,75 | 62,83 | 62,83 | 4.383 |
12 feb 2024 | 63,25 | 64,48 | 63,17 | 64,36 | 64,36 | 3.227 |
09 feb 2024 | 62,92 | 63,08 | 62,45 | 62,68 | 62,68 | 3.203 |
08 feb 2024 | 62,86 | 62,94 | 62,73 | 62,73 | 62,73 | 15.420 |
07 feb 2024 | 62,70 | 62,93 | 62,57 | 62,76 | 62,76 | 15.687 |
06 feb 2024 | 61,71 | 61,80 | 61,66 | 61,80 | 61,80 | 108 |
05 feb 2024 | 61,72 | 61,81 | 61,72 | 61,60 | 61,60 | 480 |
02 feb 2024 | 61,82 | 61,82 | 61,82 | 61,76 | 61,76 | 78 |
01 feb 2024 | 59,98 | 60,09 | 59,84 | 59,84 | 59,84 | 1.086 |
31 gen 2024 | 58,75 | 59,01 | 58,75 | 59,01 | 59,01 | 283 |
30 gen 2024 | 59,44 | 59,44 | 59,09 | 59,06 | 59,06 | 1.271 |
29 gen 2024 | 59,17 | 59,43 | 59,17 | 59,38 | 59,38 | 242 |
26 gen 2024 | 58,69 | 58,81 | 58,52 | 58,74 | 58,74 | 438 |
25 gen 2024 | 57,99 | 58,35 | 57,99 | 58,35 | 58,35 | 604 |
24 gen 2024 | 58,36 | 58,58 | 58,24 | 58,58 | 58,58 | 2.044 |
23 gen 2024 | 58,53 | 58,53 | 58,16 | 58,34 | 58,34 | 2.606 |
22 gen 2024 | 57,77 | 57,95 | 57,77 | 57,87 | 57,87 | 416 |
19 gen 2024 | 58,14 | 58,14 | 58,14 | 58,07 | 58,07 | 20 |
18 gen 2024 | 57,38 | 57,59 | 57,19 | 57,59 | 57,59 | 2.404 |
17 gen 2024 | 56,33 | 56,71 | 56,33 | 56,56 | 56,56 | 2.937 |
16 gen 2024 | 58,38 | 58,48 | 58,24 | 58,44 | 58,44 | 743 |
15 gen 2024 | 59,65 | 59,65 | 59,53 | 59,58 | 59,58 | 185 |
12 gen 2024 | 59,87 | 60,25 | 59,87 | 60,02 | 60,02 | 280 |
11 gen 2024 | 60,25 | 60,25 | 59,92 | 59,63 | 59,63 | 739 |
10 gen 2024 | 60,15 | 60,15 | 60,04 | 59,85 | 59,85 | 71 |
09 gen 2024 | 60,76 | 60,76 | 60,64 | 60,67 | 60,67 | 64 |
08 gen 2024 | 61,13 | 61,64 | 60,99 | 61,64 | 61,64 | 760 |
05 gen 2024 | 61,47 | 61,50 | 61,30 | 61,96 | 61,96 | 145 |
04 gen 2024 | 61,82 | 61,82 | 61,43 | 61,71 | 61,71 | 1.083 |
03 gen 2024 | 62,55 | 62,55 | 61,94 | 62,30 | 62,30 | 6.806 |
02 gen 2024 | 63,84 | 63,84 | 63,74 | 63,74 | 63,74 | 323 |
29 dic 2023 | 63,95 | 63,95 | 63,39 | 63,50 | 63,50 | 313 |
28 dic 2023 | 64,17 | 64,40 | 63,99 | 64,24 | 64,24 | 318 |
27 dic 2023 | 63,48 | 63,48 | 62,76 | 62,86 | 62,86 | 700 |
22 dic 2023 | 61,99 | 62,09 | 61,99 | 62,32 | 62,32 | 313 |
21 dic 2023 | 61,92 | 62,32 | 61,82 | 62,41 | 62,41 | 1.018 |
20 dic 2023 | 62,80 | 62,80 | 62,33 | 62,46 | 62,46 | 2.641 |
19 dic 2023 | 61,25 | 61,57 | 61,25 | 61,57 | 61,57 | 226 |
18 dic 2023 | 61,44 | 61,63 | 61,23 | 61,31 | 61,31 | 998 |
15 dic 2023 | 61,52 | 61,58 | 61,26 | 61,57 | 61,57 | 2.412 |
14 dic 2023 | 61,14 | 61,50 | 61,14 | 61,36 | 61,36 | 204 |
13 dic 2023 | 59,97 | 60,09 | 59,94 | 59,98 | 59,98 | 4.854 |
*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...