Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 mag 2024 | 76,09 | 76,95 | 75,85 | 76,37 | 76,37 | 261.081.488 |
03 mag 2024 | 74,73 | 75,63 | 73,46 | 74,67 | 74,67 | 291.777.500 |
02 mag 2024 | 74,53 | 75,19 | 70,25 | 74,73 | 74,73 | 434.146.290 |
01 mag 2024 | 77,94 | 78,81 | 72,68 | 74,53 | 74,53 | 384.205.396 |
30 apr 2024 | 78,41 | 79,80 | 76,44 | 77,94 | 77,94 | 358.431.276 |
29 apr 2024 | 78,42 | 79,81 | 78,19 | 78,41 | 78,41 | 277.722.424 |
28 apr 2024 | 82,28 | 82,62 | 77,92 | 78,42 | 78,42 | 403.314.906 |
27 apr 2024 | 78,12 | 82,74 | 77,58 | 82,28 | 82,28 | 561.205.807 |
26 apr 2024 | 77,73 | 79,23 | 76,73 | 78,12 | 78,12 | 425.022.152 |
25 apr 2024 | 79,52 | 81,99 | 77,06 | 77,72 | 77,72 | 486.904.703 |
24 apr 2024 | 80,21 | 80,27 | 78,87 | 79,52 | 79,52 | 295.159.452 |
23 apr 2024 | 78,97 | 81,06 | 78,82 | 80,21 | 80,21 | 356.071.516 |
22 apr 2024 | 79,80 | 80,36 | 77,78 | 78,97 | 78,97 | 279.076.406 |
21 apr 2024 | 75,88 | 80,55 | 75,44 | 79,80 | 79,80 | 321.609.281 |
20 apr 2024 | 75,92 | 76,96 | 71,76 | 75,88 | 75,88 | 453.983.102 |
19 apr 2024 | 75,14 | 77,21 | 73,94 | 75,92 | 75,92 | 472.298.082 |
18 apr 2024 | 75,25 | 75,63 | 71,94 | 75,14 | 75,14 | 401.323.821 |
17 apr 2024 | 73,48 | 75,71 | 71,49 | 75,25 | 75,25 | 459.260.741 |
16 apr 2024 | 75,06 | 77,66 | 71,49 | 73,48 | 73,48 | 671.903.801 |
15 apr 2024 | 72,81 | 75,46 | 69,56 | 75,06 | 75,06 | 783.023.005 |
14 apr 2024 | 80,94 | 81,15 | 66,91 | 72,81 | 72,81 | 1.145.112.902 |
13 apr 2024 | 92,01 | 92,57 | 75,95 | 80,94 | 80,94 | 987.335.861 |
12 apr 2024 | 90,03 | 93,05 | 88,73 | 92,01 | 92,01 | 497.403.173 |
11 apr 2024 | 89,79 | 90,45 | 86,93 | 90,03 | 90,03 | 532.095.314 |
10 apr 2024 | 95,11 | 95,19 | 89,14 | 89,79 | 89,79 | 546.311.966 |
09 apr 2024 | 93,42 | 97,72 | 92,18 | 95,11 | 95,11 | 650.589.697 |
08 apr 2024 | 93,60 | 97,46 | 92,70 | 93,42 | 93,42 | 536.768.773 |
07 apr 2024 | 90,42 | 94,35 | 89,73 | 93,60 | 93,60 | 457.563.582 |
06 apr 2024 | 90,81 | 92,31 | 88,18 | 90,42 | 90,42 | 678.706.344 |
05 apr 2024 | 90,95 | 95,76 | 88,98 | 90,81 | 90,81 | 878.727.077 |
04 apr 2024 | 99,20 | 101,74 | 89,30 | 90,95 | 90,95 | 914.013.964 |
03 apr 2024 | 92,56 | 101,03 | 87,88 | 99,20 | 99,20 | 1.463.725.718 |
02 apr 2024 | 97,45 | 104,12 | 90,79 | 92,56 | 92,56 | 1.261.324.702 |
01 apr 2024 | 95,25 | 98,73 | 94,03 | 97,45 | 97,45 | 591.842.995 |
31 mar 2024 | 101,15 | 101,16 | 93,80 | 95,24 | 95,24 | 675.814.593 |
30 mar 2024 | 87,30 | 101,86 | 86,48 | 101,16 | 101,16 | 1.670.267.452 |
29 mar 2024 | 86,63 | 89,23 | 86,50 | 87,30 | 87,30 | 651.316.790 |
28 mar 2024 | 88,50 | 90,84 | 85,86 | 86,63 | 86,63 | 910.507.261 |
27 mar 2024 | 83,72 | 89,41 | 81,06 | 88,50 | 88,50 | 889.939.259 |
26 mar 2024 | 82,99 | 84,84 | 81,93 | 83,72 | 83,72 | 572.778.093 |
25 mar 2024 | 78,67 | 83,65 | 78,63 | 82,99 | 82,99 | 568.536.209 |
24 mar 2024 | 76,73 | 80,54 | 76,58 | 78,67 | 78,67 | 455.158.731 |
23 mar 2024 | 78,90 | 79,46 | 74,69 | 76,73 | 76,73 | 436.355.891 |
22 mar 2024 | 77,52 | 79,95 | 76,69 | 78,90 | 78,90 | 518.920.237 |
21 mar 2024 | 72,35 | 78,03 | 71,12 | 77,52 | 77,52 | 664.992.638 |
20 mar 2024 | 80,12 | 80,42 | 71,15 | 72,35 | 72,35 | 900.835.308 |
19 mar 2024 | 78,89 | 80,82 | 74,45 | 80,11 | 80,11 | 518.484.352 |
18 mar 2024 | 77,26 | 79,61 | 74,44 | 78,89 | 78,89 | 462.789.953 |
17 mar 2024 | 82,38 | 83,22 | 75,73 | 77,26 | 77,26 | 572.053.356 |
16 mar 2024 | 86,48 | 87,58 | 77,48 | 82,38 | 82,38 | 846.921.671 |
15 mar 2024 | 88,85 | 89,61 | 83,02 | 86,48 | 86,48 | 767.733.312 |
14 mar 2024 | 89,26 | 90,45 | 86,52 | 88,85 | 88,85 | 610.373.507 |
13 mar 2024 | 94,96 | 95,22 | 85,44 | 89,26 | 89,26 | 1.061.869.435 |
12 mar 2024 | 79,97 | 96,64 | 77,51 | 94,96 | 94,96 | 1.407.205.120 |
11 mar 2024 | 83,01 | 83,07 | 78,34 | 79,97 | 79,97 | 440.651.181 |
10 mar 2024 | 80,99 | 83,16 | 79,70 | 83,01 | 83,01 | 480.926.841 |
09 mar 2024 | 80,46 | 81,58 | 77,59 | 80,99 | 80,99 | 643.715.010 |
08 mar 2024 | 78,75 | 81,85 | 76,69 | 80,46 | 80,46 | 594.863.109 |
07 mar 2024 | 75,57 | 80,30 | 73,71 | 78,75 | 78,75 | 681.547.236 |
06 mar 2024 | 81,95 | 84,64 | 68,59 | 75,57 | 75,57 | 1.259.780.438 |
05 mar 2024 | 83,63 | 85,23 | 80,85 | 81,94 | 81,94 | 765.563.904 |
04 mar 2024 | 87,07 | 87,16 | 80,62 | 83,63 | 83,63 | 652.433.038 |
03 mar 2024 | 78,43 | 87,11 | 77,99 | 87,06 | 87,06 | 959.044.551 |
02 mar 2024 | 73,96 | 79,62 | 73,96 | 78,45 | 78,45 | 605.117.877 |
01 mar 2024 | 68,81 | 78,48 | 68,38 | 73,98 | 73,98 | 965.156.357 |
29 feb 2024 | 68,28 | 71,80 | 66,20 | 68,82 | 68,82 | 709.021.892 |
28 feb 2024 | 66,31 | 70,26 | 66,31 | 68,29 | 68,29 | 592.059.417 |
27 feb 2024 | 64,78 | 67,20 | 63,87 | 66,30 | 66,30 | 358.614.000 |
26 feb 2024 | 64,98 | 65,13 | 64,44 | 64,78 | 64,78 | 208.554.999 |
25 feb 2024 | 63,54 | 65,19 | 63,44 | 64,98 | 64,98 | 223.120.355 |
24 feb 2024 | 63,52 | 63,76 | 62,60 | 63,54 | 63,54 | 237.126.818 |
23 feb 2024 | 63,71 | 64,14 | 62,79 | 63,52 | 63,52 | 287.500.450 |
22 feb 2024 | 64,43 | 64,44 | 62,45 | 63,71 | 63,71 | 273.285.600 |
21 feb 2024 | 66,18 | 66,30 | 63,18 | 64,44 | 64,44 | 361.816.313 |
20 feb 2024 | 65,60 | 66,51 | 65,49 | 66,18 | 66,18 | 273.719.060 |
19 feb 2024 | 64,94 | 66,12 | 64,84 | 65,59 | 65,59 | 232.509.914 |
18 feb 2024 | 65,53 | 65,62 | 63,48 | 64,94 | 64,94 | 243.523.175 |
17 feb 2024 | 64,81 | 65,90 | 64,30 | 65,53 | 65,53 | 291.280.822 |
16 feb 2024 | 65,13 | 65,72 | 64,28 | 64,80 | 64,80 | 368.058.820 |
15 feb 2024 | 64,43 | 66,11 | 64,00 | 65,13 | 65,13 | 407.621.400 |
14 feb 2024 | 67,70 | 67,89 | 63,72 | 64,44 | 64,44 | 457.092.841 |
13 feb 2024 | 66,26 | 68,15 | 65,43 | 67,71 | 67,71 | 280.196.296 |
12 feb 2024 | 65,65 | 67,63 | 65,55 | 66,25 | 66,25 | 291.293.660 |
11 feb 2024 | 65,53 | 66,00 | 65,00 | 65,66 | 65,66 | 212.814.647 |
10 feb 2024 | 65,48 | 66,69 | 65,31 | 65,54 | 65,54 | 367.421.597 |
09 feb 2024 | 63,63 | 65,52 | 63,66 | 65,47 | 65,47 | 251.498.255 |
08 feb 2024 | 63,49 | 63,82 | 62,97 | 63,62 | 63,62 | 226.333.975 |
07 feb 2024 | 62,95 | 63,93 | 62,89 | 63,48 | 63,48 | 199.900.264 |
06 feb 2024 | 62,09 | 63,41 | 61,93 | 62,95 | 62,95 | 190.718.692 |
05 feb 2024 | 63,74 | 63,74 | 61,82 | 62,09 | 62,09 | 192.434.736 |
04 feb 2024 | 62,97 | 63,98 | 62,89 | 63,75 | 63,75 | 173.598.913 |
03 feb 2024 | 62,09 | 63,29 | 61,98 | 62,97 | 62,97 | 188.545.905 |
02 feb 2024 | 61,78 | 62,61 | 60,88 | 62,09 | 62,09 | 213.445.246 |
01 feb 2024 | 62,27 | 64,49 | 61,29 | 61,79 | 61,79 | 322.904.215 |
31 gen 2024 | 63,18 | 63,37 | 62,05 | 62,26 | 62,26 | 219.848.893 |
30 gen 2024 | 63,08 | 63,43 | 61,84 | 63,18 | 63,18 | 255.211.851 |
29 gen 2024 | 62,67 | 63,00 | 62,06 | 63,08 | 63,08 | 219.763.037 |
28 gen 2024 | 61,71 | 62,85 | 61,14 | 62,67 | 62,67 | 194.570.018 |
27 gen 2024 | 60,39 | 62,16 | 60,18 | 61,71 | 61,71 | 228.350.585 |
26 gen 2024 | 60,78 | 60,78 | 59,67 | 60,39 | 60,39 | 216.339.157 |
*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...