Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 59,81 | 59,81 | 59,81 | 60,94 | 60,94 | 1.222 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 56,74 | 66,70 | 56,74 | 57,95 | 57,95 | 55 |
29 apr 2024 | 60,16 | 60,16 | 57,46 | 58,19 | 58,19 | 4.545 |
26 apr 2024 | 60,74 | 62,29 | 60,74 | 58,69 | 58,69 | 50 |
25 apr 2024 | 63,81 | 63,81 | 63,81 | 62,52 | 62,52 | 2 |
24 apr 2024 | 62,69 | 62,69 | 62,69 | 62,69 | 62,69 | - |
23 apr 2024 | 61,83 | 61,83 | 61,83 | 62,27 | 62,27 | 565 |
22 apr 2024 | 66,12 | 67,78 | 64,46 | 66,64 | 66,64 | 4.746 |
19 apr 2024 | 63,63 | 63,63 | 63,63 | 63,63 | 63,63 | - |
18 apr 2024 | 60,52 | 62,44 | 60,52 | 60,69 | 60,69 | 6.549 |
17 apr 2024 | 60,32 | 60,32 | 60,32 | 60,32 | 60,32 | - |
16 apr 2024 | 60,54 | 60,54 | 59,92 | 59,55 | 59,55 | 261 |
15 apr 2024 | 57,90 | 57,90 | 57,90 | 58,63 | 58,63 | 200 |
12 apr 2024 | 58,30 | 58,30 | 58,30 | 58,30 | 58,30 | - |
11 apr 2024 | 58,43 | 58,43 | 58,43 | 58,43 | 58,43 | - |
10 apr 2024 | 60,33 | 60,33 | 59,31 | 59,46 | 59,46 | 267 |
09 apr 2024 | 60,90 | 61,24 | 60,90 | 60,97 | 60,97 | 4.378 |
08 apr 2024 | 58,57 | 58,57 | 58,57 | 58,57 | 58,57 | - |
05 apr 2024 | 59,19 | 59,19 | 59,19 | 58,77 | 58,77 | 850 |
04 apr 2024 | 57,38 | 57,38 | 57,38 | 57,38 | 57,38 | - |
03 apr 2024 | 57,04 | 57,04 | 57,04 | 57,04 | 57,04 | - |
02 apr 2024 | 55,44 | 58,51 | 55,44 | 57,82 | 57,82 | 1.316 |
28 mar 2024 | 57,29 | 57,30 | 56,80 | 56,67 | 56,67 | 1.480 |
27 mar 2024 | 54,94 | 55,15 | 54,94 | 57,01 | 57,01 | 672 |
26 mar 2024 | 53,69 | 59,30 | 53,69 | 54,52 | 54,52 | 700 |
25 mar 2024 | 54,04 | 54,04 | 54,04 | 54,04 | 54,04 | - |
22 mar 2024 | 54,15 | 56,20 | 54,15 | 54,60 | 54,60 | 1.509 |
21 mar 2024 | 55,54 | 55,54 | 55,54 | 55,54 | 55,54 | - |
20 mar 2024 | 57,73 | 57,73 | 57,73 | 57,73 | 57,73 | - |
19 mar 2024 | 58,56 | 59,60 | 58,56 | 57,97 | 57,97 | 4.886 |
18 mar 2024 | 57,77 | 57,77 | 57,77 | 57,77 | 57,77 | - |
15 mar 2024 | 57,52 | 57,52 | 57,52 | 57,52 | 57,52 | - |
14 mar 2024 | 58,12 | 58,12 | 58,12 | 58,12 | 58,12 | - |
13 mar 2024 | 56,99 | 56,99 | 56,99 | 56,99 | 56,99 | - |
12 mar 2024 | 60,13 | 60,13 | 57,26 | 56,33 | 56,33 | 2.556 |
11 mar 2024 | 58,88 | 59,92 | 56,84 | 58,67 | 58,67 | 57.708 |
08 mar 2024 | 53,47 | 54,83 | 53,31 | 56,25 | 56,25 | 12.098 |
07 mar 2024 | 58,10 | 58,10 | 56,87 | 55,57 | 55,57 | 2.157 |
06 mar 2024 | 58,33 | 58,33 | 58,33 | 58,24 | 58,24 | 1.673 |
05 mar 2024 | 60,74 | 65,61 | 60,74 | 60,94 | 60,94 | 4.070 |
04 mar 2024 | 62,10 | 62,14 | 62,01 | 60,63 | 60,63 | 42.273 |
01 mar 2024 | 64,52 | 65,14 | 64,52 | 63,47 | 63,47 | 17.162 |
29 feb 2024 | 67,05 | 67,18 | 66,08 | 65,96 | 65,96 | 20.383 |
28 feb 2024 | 66,49 | 66,49 | 66,49 | 66,49 | 66,49 | - |
27 feb 2024 | 63,24 | 74,23 | 63,24 | 65,96 | 65,96 | 1.463 |
26 feb 2024 | 64,86 | 64,86 | 64,86 | 64,86 | 64,86 | - |
23 feb 2024 | 64,79 | 64,88 | 64,79 | 65,56 | 65,56 | 1.521 |
22 feb 2024 | 69,69 | 69,69 | 67,35 | 67,30 | 67,30 | 6.453 |
21 feb 2024 | 78,28 | 78,85 | 78,28 | 78,63 | 78,63 | 4.124 |
20 feb 2024 | 73,61 | 73,61 | 73,61 | 77,78 | 77,78 | 1.037 |
19 feb 2024 | 74,59 | 74,59 | 73,38 | 73,53 | 73,53 | 3.563 |
16 feb 2024 | 73,51 | 73,51 | 73,21 | 72,77 | 72,77 | 23 |
15 feb 2024 | 72,54 | 72,54 | 72,54 | 73,61 | 73,61 | 522 |
14 feb 2024 | 74,40 | 74,40 | 74,40 | 74,40 | 74,40 | - |
13 feb 2024 | 74,50 | 76,93 | 74,01 | 73,51 | 73,51 | 48.550 |
12 feb 2024 | 73,63 | 73,63 | 73,44 | 72,34 | 72,34 | 12.988 |
09 feb 2024 | 75,03 | 75,03 | 75,03 | 75,03 | 75,03 | - |
08 feb 2024 | 76,05 | 77,37 | 76,05 | 76,33 | 76,33 | 803 |
07 feb 2024 | 79,03 | 79,10 | 79,00 | 77,96 | 77,96 | 157 |
06 feb 2024 | 77,93 | 86,99 | 76,36 | 79,22 | 79,22 | 3.403 |
05 feb 2024 | 80,53 | 80,53 | 78,54 | 79,47 | 79,47 | 148 |
02 feb 2024 | 83,39 | 83,39 | 82,51 | 82,20 | 82,20 | 2.875 |
01 feb 2024 | 86,37 | 86,71 | 86,37 | 86,56 | 86,56 | 379 |
31 gen 2024 | 87,40 | 87,40 | 87,40 | 87,35 | 87,35 | 297 |
30 gen 2024 | 88,75 | 88,75 | 88,75 | 85,18 | 85,18 | 1.350 |
29 gen 2024 | 87,32 | 87,32 | 87,32 | 87,32 | 87,32 | - |
26 gen 2024 | 88,91 | 89,25 | 87,00 | 87,18 | 87,18 | 2.552 |
25 gen 2024 | 86,38 | 86,38 | 86,38 | 85,89 | 85,89 | 2.940 |
24 gen 2024 | 86,59 | 86,59 | 86,59 | 86,59 | 86,59 | - |
23 gen 2024 | 89,63 | 95,96 | 89,63 | 90,38 | 90,38 | 1.210 |
22 gen 2024 | 88,99 | 88,99 | 88,99 | 89,29 | 89,29 | 6.000 |
19 gen 2024 | 92,17 | 93,56 | 92,17 | 92,34 | 92,34 | 34 |
18 gen 2024 | 93,85 | 94,18 | 93,85 | 93,33 | 93,33 | 6 |
17 gen 2024 | 92,94 | 98,18 | 92,94 | 96,26 | 96,26 | 209 |
16 gen 2024 | 97,00 | 101,36 | 95,40 | 95,07 | 95,07 | 8.425 |
15 gen 2024 | 97,49 | 97,50 | 97,34 | 96,85 | 96,85 | 2.845 |
12 gen 2024 | 97,65 | 97,65 | 97,65 | 97,65 | 97,65 | - |
11 gen 2024 | 97,21 | 97,21 | 97,21 | 99,57 | 99,57 | 915 |
10 gen 2024 | 99,94 | 99,94 | 99,94 | 98,61 | 98,61 | 1.065 |
09 gen 2024 | 102,17 | 113,78 | 99,61 | 101,49 | 101,49 | 5.072 |
08 gen 2024 | 109,63 | 109,63 | 104,39 | 104,39 | 104,39 | 1.285 |
05 gen 2024 | 112,83 | 112,92 | 112,83 | 108,71 | 108,71 | 6.162 |
04 gen 2024 | 112,20 | 113,41 | 112,20 | 111,55 | 111,55 | 1.145 |
03 gen 2024 | 114,44 | 114,44 | 114,44 | 113,35 | 113,35 | 1.275 |
02 gen 2024 | 105,28 | 110,41 | 105,28 | 112,64 | 112,64 | 4.782 |
29 dic 2023 | 107,97 | 107,97 | 107,97 | 107,97 | 107,97 | - |
28 dic 2023 | 108,15 | 108,15 | 108,15 | 108,15 | 108,15 | - |
27 dic 2023 | 108,65 | 108,65 | 108,65 | 108,29 | 108,29 | 95 |
22 dic 2023 | 109,33 | 109,33 | 109,33 | 109,33 | 109,33 | - |
21 dic 2023 | 110,81 | 110,81 | 110,81 | 110,81 | 110,81 | - |
20 dic 2023 | 111,85 | 111,85 | 108,49 | 108,36 | 108,36 | 183 |
19 dic 2023 | 107,50 | 114,71 | 107,08 | 109,12 | 109,12 | 20.416 |
18 dic 2023 | 108,57 | 108,57 | 108,57 | 108,57 | 108,57 | - |
15 dic 2023 | 111,35 | 111,38 | 111,31 | 109,59 | 109,59 | 27 |
14 dic 2023 | 111,16 | 111,16 | 111,16 | 111,16 | 111,16 | - |
13 dic 2023 | 113,15 | 113,15 | 113,15 | 113,15 | 113,15 | - |
12 dic 2023 | 117,81 | 120,35 | 115,57 | 115,75 | 115,75 | 2.370 |
11 dic 2023 | 114,99 | 114,99 | 114,79 | 118,32 | 118,32 | 50 |
08 dic 2023 | 117,65 | 117,65 | 116,50 | 114,65 | 114,65 | 2.273 |
*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...