Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 55,74 | 57,50 | 54,00 | 54,30 | 54,30 | 14.852 |
10 mag 2024 | 54,14 | 55,98 | 54,14 | 55,98 | 55,98 | 14.834 |
09 mag 2024 | 53,00 | 53,98 | 52,80 | 53,98 | 53,98 | 5.781 |
08 mag 2024 | 51,98 | 53,28 | 51,72 | 52,70 | 52,70 | 5.517 |
07 mag 2024 | 51,98 | 53,72 | 50,52 | 51,22 | 51,22 | 4.575 |
06 mag 2024 | 51,64 | 52,00 | 50,34 | 51,00 | 51,00 | 6.722 |
03 mag 2024 | 52,18 | 54,00 | 51,66 | 51,94 | 51,94 | 9.497 |
02 mag 2024 | 52,48 | 53,28 | 51,60 | 52,16 | 52,16 | 4.093 |
30 apr 2024 | 52,58 | 53,38 | 51,48 | 52,48 | 52,48 | 3.684 |
29 apr 2024 | 52,30 | 53,50 | 52,30 | 52,58 | 52,58 | 3.070 |
26 apr 2024 | 50,04 | 52,24 | 50,04 | 52,20 | 52,20 | 4.960 |
25 apr 2024 | 50,26 | 55,20 | 49,80 | 50,60 | 50,60 | 10.914 |
24 apr 2024 | 51,70 | 51,78 | 49,20 | 49,76 | 49,76 | 6.697 |
23 apr 2024 | 49,89 | 51,80 | 49,89 | 51,78 | 51,78 | 3.832 |
22 apr 2024 | 50,22 | 50,68 | 49,73 | 50,30 | 50,30 | 1.745 |
19 apr 2024 | 50,00 | 50,82 | 49,50 | 50,58 | 50,58 | 4.514 |
18 apr 2024 | 50,84 | 50,98 | 49,70 | 50,46 | 50,46 | 1.942 |
17 apr 2024 | 50,36 | 50,90 | 49,85 | 50,28 | 50,28 | 3.469 |
16 apr 2024 | 50,50 | 50,58 | 50,00 | 50,30 | 50,30 | 4.465 |
15 apr 2024 | 51,00 | 51,24 | 50,38 | 50,96 | 50,96 | 6.523 |
12 apr 2024 | 51,12 | 52,72 | 51,10 | 51,10 | 51,10 | 3.198 |
11 apr 2024 | 51,98 | 52,74 | 51,44 | 51,74 | 51,74 | 4.483 |
10 apr 2024 | 53,50 | 54,24 | 51,90 | 52,86 | 52,86 | 6.716 |
09 apr 2024 | 51,36 | 53,36 | 50,90 | 52,62 | 52,62 | 4.165 |
08 apr 2024 | 51,18 | 52,00 | 51,04 | 51,70 | 51,70 | 2.911 |
05 apr 2024 | 52,76 | 53,48 | 51,40 | 51,74 | 51,74 | 4.428 |
04 apr 2024 | 50,90 | 53,80 | 50,50 | 53,58 | 53,58 | 8.871 |
03 apr 2024 | 50,20 | 51,76 | 49,51 | 51,72 | 51,72 | 11.485 |
02 apr 2024 | 52,54 | 52,54 | 50,12 | 50,12 | 50,12 | 5.631 |
28 mar 2024 | 51,70 | 52,52 | 51,22 | 52,12 | 52,12 | 3.438 |
27 mar 2024 | 50,32 | 52,10 | 50,32 | 51,78 | 51,78 | 5.647 |
26 mar 2024 | 52,04 | 52,12 | 50,32 | 50,70 | 50,70 | 11.972 |
25 mar 2024 | 53,00 | 53,58 | 51,92 | 52,10 | 52,10 | 3.265 |
22 mar 2024 | 52,70 | 53,88 | 52,40 | 52,64 | 52,64 | 7.507 |
21 mar 2024 | 54,02 | 54,34 | 52,90 | 53,08 | 53,08 | 3.992 |
20 mar 2024 | 54,52 | 54,58 | 53,20 | 54,04 | 54,04 | 5.410 |
19 mar 2024 | 54,04 | 54,90 | 54,00 | 54,28 | 54,28 | 4.316 |
18 mar 2024 | 54,10 | 54,92 | 53,70 | 54,24 | 54,24 | 5.352 |
15 mar 2024 | 55,88 | 55,88 | 54,02 | 54,02 | 54,02 | 4.630 |
14 mar 2024 | 54,92 | 55,76 | 54,22 | 54,22 | 54,22 | 6.964 |
13 mar 2024 | 54,00 | 56,28 | 54,00 | 54,92 | 54,92 | 9.056 |
12 mar 2024 | 54,60 | 55,62 | 54,02 | 54,20 | 54,20 | 7.448 |
11 mar 2024 | 55,02 | 55,98 | 54,30 | 55,66 | 55,66 | 9.736 |
08 mar 2024 | 57,60 | 58,12 | 54,64 | 55,60 | 55,60 | 11.516 |
07 mar 2024 | 56,72 | 57,56 | 56,02 | 57,40 | 57,40 | 10.795 |
06 mar 2024 | 55,00 | 56,72 | 54,88 | 56,46 | 56,46 | 11.574 |
05 mar 2024 | 55,16 | 55,98 | 54,60 | 54,96 | 54,96 | 8.765 |
04 mar 2024 | 55,16 | 56,00 | 55,00 | 55,32 | 55,32 | 7.091 |
01 mar 2024 | 54,98 | 54,98 | 53,50 | 54,96 | 54,96 | 15.995 |
29 feb 2024 | 55,60 | 55,96 | 53,52 | 53,70 | 53,70 | 15.862 |
28 feb 2024 | 61,00 | 62,32 | 54,70 | 55,36 | 55,36 | 39.784 |
27 feb 2024 | 56,36 | 60,28 | 56,08 | 59,42 | 59,42 | 16.093 |
26 feb 2024 | 56,00 | 57,80 | 56,00 | 56,22 | 56,22 | 5.234 |
23 feb 2024 | 56,00 | 57,94 | 56,00 | 56,72 | 56,72 | 3.977 |
22 feb 2024 | 56,62 | 58,00 | 56,14 | 56,52 | 56,52 | 4.811 |
21 feb 2024 | 55,82 | 57,46 | 55,70 | 57,12 | 57,12 | 2.373 |
20 feb 2024 | 55,00 | 57,00 | 55,00 | 56,80 | 56,80 | 3.518 |
19 feb 2024 | 55,60 | 56,28 | 54,56 | 55,44 | 55,44 | 3.799 |
16 feb 2024 | 59,20 | 59,50 | 55,70 | 56,00 | 56,00 | 9.725 |
15 feb 2024 | 53,00 | 59,50 | 53,00 | 59,02 | 59,02 | 23.116 |
14 feb 2024 | 55,02 | 55,18 | 52,84 | 53,20 | 53,20 | 7.479 |
13 feb 2024 | 56,02 | 57,00 | 54,40 | 54,52 | 54,52 | 6.088 |
12 feb 2024 | 56,00 | 57,08 | 56,00 | 56,20 | 56,20 | 4.848 |
09 feb 2024 | 57,28 | 57,70 | 56,00 | 56,00 | 56,00 | 5.941 |
08 feb 2024 | 57,52 | 58,50 | 57,20 | 57,46 | 57,46 | 2.791 |
07 feb 2024 | 59,44 | 59,44 | 57,70 | 57,80 | 57,80 | 3.318 |
06 feb 2024 | 57,54 | 59,50 | 57,12 | 59,50 | 59,50 | 10.334 |
05 feb 2024 | 56,20 | 57,62 | 55,50 | 56,92 | 56,92 | 7.973 |
02 feb 2024 | 56,72 | 57,96 | 56,18 | 56,60 | 56,60 | 6.519 |
01 feb 2024 | 57,30 | 58,78 | 57,02 | 57,02 | 57,02 | 5.769 |
31 gen 2024 | 57,44 | 58,90 | 54,90 | 58,80 | 58,80 | 24.612 |
30 gen 2024 | 56,72 | 57,94 | 56,54 | 57,80 | 57,80 | 4.181 |
29 gen 2024 | 57,28 | 57,50 | 55,60 | 57,50 | 57,50 | 4.049 |
26 gen 2024 | 57,10 | 57,86 | 56,88 | 57,30 | 57,30 | 2.614 |
25 gen 2024 | 57,76 | 58,58 | 56,70 | 57,04 | 57,04 | 9.083 |
24 gen 2024 | 57,78 | 59,40 | 57,04 | 58,16 | 58,16 | 11.384 |
23 gen 2024 | 56,12 | 58,00 | 56,10 | 57,48 | 57,48 | 4.754 |
22 gen 2024 | 57,10 | 57,50 | 56,36 | 56,94 | 56,94 | 5.530 |
19 gen 2024 | 55,42 | 58,00 | 55,42 | 56,90 | 56,90 | 7.732 |
18 gen 2024 | 54,42 | 58,26 | 53,98 | 56,96 | 56,96 | 22.339 |
17 gen 2024 | 57,00 | 58,00 | 54,76 | 55,64 | 55,64 | 16.093 |
16 gen 2024 | 58,50 | 59,26 | 57,02 | 57,40 | 57,40 | 8.331 |
15 gen 2024 | 58,80 | 59,60 | 58,06 | 59,00 | 59,00 | 12.789 |
12 gen 2024 | 59,50 | 59,98 | 55,14 | 58,72 | 58,72 | 28.701 |
11 gen 2024 | 65,50 | 65,50 | 58,72 | 59,10 | 59,10 | 38.528 |
10 gen 2024 | 61,50 | 66,28 | 61,50 | 64,74 | 64,74 | 18.837 |
09 gen 2024 | 63,08 | 63,46 | 61,04 | 62,36 | 62,36 | 6.766 |
08 gen 2024 | 60,82 | 65,00 | 60,00 | 63,08 | 63,08 | 16.744 |
05 gen 2024 | 59,56 | 61,16 | 59,00 | 61,02 | 61,02 | 5.682 |
04 gen 2024 | 58,22 | 60,60 | 58,10 | 59,34 | 59,34 | 9.085 |
03 gen 2024 | 62,38 | 62,40 | 57,52 | 58,10 | 58,10 | 17.839 |
02 gen 2024 | 60,80 | 65,00 | 60,22 | 61,50 | 61,50 | 31.931 |
29 dic 2023 | 51,18 | 58,00 | 51,18 | 58,00 | 58,00 | 22.380 |
28 dic 2023 | 53,20 | 53,92 | 50,10 | 52,00 | 52,00 | 43.856 |
27 dic 2023 | 58,69 | 60,59 | 53,00 | 54,15 | 54,15 | 34.837 |
22 dic 2023 | 60,60 | 60,83 | 58,46 | 59,39 | 59,39 | 18.103 |
21 dic 2023 | 62,10 | 63,95 | 61,11 | 61,72 | 61,72 | 12.091 |
20 dic 2023 | 66,50 | 67,45 | 56,20 | 63,05 | 63,05 | 39.014 |
19 dic 2023 | 68,51 | 68,85 | 65,50 | 67,06 | 67,06 | 12.825 |
18 dic 2023 | 79,01 | 79,01 | 61,84 | 67,58 | 67,58 | 27.993 |
*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...