Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 53,89 | 53,89 | 53,84 | 53,84 | 53,84 | 381 |
23 apr 2024 | 53,83 | 53,84 | 53,80 | 53,83 | 53,83 | 29.351 |
22 apr 2024 | 53,83 | 53,83 | 53,81 | 53,82 | 53,82 | 13.582 |
19 apr 2024 | 53,84 | 53,94 | 53,80 | 53,81 | 53,81 | 10.528 |
18 apr 2024 | 53,81 | 53,83 | 53,80 | 53,81 | 53,81 | 100.859 |
17 apr 2024 | 53,78 | 53,79 | 53,73 | 53,79 | 53,79 | 13.438 |
16 apr 2024 | 53,78 | 53,78 | 53,76 | 53,78 | 53,78 | 6.348 |
15 apr 2024 | 53,76 | 53,81 | 53,75 | 53,77 | 53,77 | 44.132 |
12 apr 2024 | 53,76 | 53,82 | 53,75 | 53,77 | 53,77 | 56.074 |
11 apr 2024 | 53,74 | 53,78 | 53,74 | 53,76 | 53,76 | 20.206 |
10 apr 2024 | 53,74 | 53,76 | 53,72 | 53,72 | 53,72 | 197.143 |
09 apr 2024 | 53,74 | 53,75 | 53,73 | 53,74 | 53,74 | 19.612 |
08 apr 2024 | 53,72 | 53,75 | 53,72 | 53,73 | 53,73 | 6.143 |
05 apr 2024 | 53,74 | 53,83 | 53,71 | 53,72 | 53,72 | 24.021 |
04 apr 2024 | 53,71 | 53,74 | 53,69 | 53,72 | 53,72 | 21.977 |
03 apr 2024 | 53,70 | 53,70 | 53,53 | 53,69 | 53,69 | 10.909 |
02 apr 2024 | 53,70 | 53,70 | 53,65 | 53,69 | 53,69 | 35.723 |
28 mar 2024 | 53,70 | 53,72 | 53,65 | 53,69 | 53,69 | 9.614 |
27 mar 2024 | 53,65 | 53,69 | 53,63 | 53,68 | 53,68 | 19.699 |
26 mar 2024 | 53,62 | 53,65 | 53,62 | 53,63 | 53,63 | 33.012 |
25 mar 2024 | 53,63 | 53,64 | 53,62 | 53,62 | 53,62 | 9.670 |
22 mar 2024 | 53,62 | 53,63 | 53,59 | 53,62 | 53,62 | 78.272 |
21 mar 2024 | 53,60 | 53,63 | 53,60 | 53,62 | 53,62 | 86.235 |
20 mar 2024 | 53,57 | 53,59 | 53,56 | 53,58 | 53,58 | 68.712 |
19 mar 2024 | 53,56 | 53,59 | 53,56 | 53,58 | 53,58 | 9.839 |
18 mar 2024 | 53,58 | 53,59 | 53,55 | 53,56 | 53,56 | 6.117 |
15 mar 2024 | 53,57 | 53,59 | 53,55 | 53,56 | 53,56 | 43.928 |
14 mar 2024 | 53,54 | 53,57 | 53,53 | 53,55 | 53,55 | 11.683 |
13 mar 2024 | 53,54 | 53,55 | 53,53 | 53,53 | 53,53 | 44.705 |
12 mar 2024 | 53,54 | 53,55 | 53,51 | 53,53 | 53,53 | 22.129 |
11 mar 2024 | 53,52 | 53,53 | 53,52 | 53,52 | 53,52 | 10.164 |
08 mar 2024 | 53,54 | 53,54 | 53,46 | 53,52 | 53,52 | 118.457 |
07 mar 2024 | 53,53 | 53,55 | 53,48 | 53,51 | 53,51 | 28.436 |
06 mar 2024 | 53,50 | 53,52 | 53,46 | 53,48 | 53,48 | 7.744 |
05 mar 2024 | 53,48 | 53,49 | 53,46 | 53,47 | 53,47 | 3.967 |
04 mar 2024 | 53,48 | 53,53 | 53,45 | 53,47 | 53,47 | 18.886 |
01 mar 2024 | 53,47 | 53,47 | 53,44 | 53,47 | 53,47 | 39.776 |
29 feb 2024 | 53,47 | 53,47 | 53,44 | 53,45 | 53,45 | 5.397 |
28 feb 2024 | 53,44 | 53,45 | 53,41 | 53,44 | 53,44 | 19.635 |
27 feb 2024 | 53,42 | 53,43 | 53,40 | 53,42 | 53,42 | 19.967 |
26 feb 2024 | 53,42 | 53,43 | 53,40 | 53,41 | 53,41 | 6.595 |
23 feb 2024 | 53,40 | 53,41 | 53,39 | 53,41 | 53,41 | 9.557 |
22 feb 2024 | 53,39 | 53,41 | 53,39 | 53,40 | 53,40 | 6.775 |
21 feb 2024 | 53,38 | 53,75 | 53,37 | 53,38 | 53,38 | 11.158 |
20 feb 2024 | 53,38 | 53,38 | 53,36 | 53,38 | 53,38 | 10.521 |
19 feb 2024 | 53,38 | 53,39 | 53,36 | 53,38 | 53,38 | 26.951 |
16 feb 2024 | 53,35 | 53,37 | 53,33 | 53,35 | 53,35 | 13.726 |
15 feb 2024 | 53,33 | 53,37 | 53,33 | 53,37 | 53,37 | 54.465 |
14 feb 2024 | 53,32 | 53,33 | 53,31 | 53,33 | 53,33 | 51.416 |
13 feb 2024 | 53,34 | 53,34 | 53,31 | 53,33 | 53,33 | 7.940 |
12 feb 2024 | 53,33 | 53,34 | 53,30 | 53,32 | 53,32 | 23.361 |
09 feb 2024 | 53,32 | 53,33 | 53,29 | 53,31 | 53,31 | 3.345 |
08 feb 2024 | 53,30 | 53,34 | 53,28 | 53,31 | 53,31 | 9.461 |
07 feb 2024 | 53,28 | 53,29 | 53,27 | 53,29 | 53,29 | 61.685 |
06 feb 2024 | 53,29 | 53,29 | 53,26 | 53,28 | 53,28 | 103.012 |
05 feb 2024 | 53,28 | 53,29 | 53,26 | 53,27 | 53,27 | 3.061 |
02 feb 2024 | 53,29 | 53,29 | 53,26 | 53,28 | 53,28 | 14.458 |
01 feb 2024 | 53,25 | 53,38 | 53,25 | 53,27 | 53,27 | 12.874 |
31 gen 2024 | 53,19 | 53,25 | 53,19 | 53,25 | 53,25 | 5.624 |
30 gen 2024 | 53,29 | 53,29 | 53,24 | 53,24 | 53,24 | 7.926 |
29 gen 2024 | 53,26 | 53,26 | 53,22 | 53,23 | 53,23 | 7.377 |
26 gen 2024 | 53,22 | 53,27 | 53,22 | 53,22 | 53,22 | 80.983 |
25 gen 2024 | 53,20 | 53,22 | 53,19 | 53,21 | 53,21 | 9.341 |
24 gen 2024 | 53,18 | 53,20 | 53,18 | 53,19 | 53,19 | 7.006 |
23 gen 2024 | 53,19 | 53,19 | 53,17 | 53,18 | 53,18 | 10.833 |
22 gen 2024 | 53,16 | 53,19 | 53,16 | 53,17 | 53,17 | 13.436 |
19 gen 2024 | 53,18 | 53,18 | 53,15 | 53,17 | 53,17 | 42.087 |
18 gen 2024 | 53,21 | 53,21 | 53,14 | 53,16 | 53,16 | 22.045 |
17 gen 2024 | 53,14 | 53,16 | 53,13 | 53,14 | 53,14 | 11.639 |
16 gen 2024 | 53,15 | 53,15 | 53,12 | 53,15 | 53,15 | 3.330 |
15 gen 2024 | 53,15 | 53,17 | 53,12 | 53,16 | 53,16 | 8.004 |
12 gen 2024 | 53,13 | 53,15 | 53,11 | 53,15 | 53,15 | 71.567 |
11 gen 2024 | 53,13 | 53,15 | 53,09 | 53,13 | 53,13 | 51.882 |
10 gen 2024 | 53,10 | 53,10 | 53,07 | 53,09 | 53,09 | 8.282 |
09 gen 2024 | 53,09 | 53,10 | 53,07 | 53,09 | 53,09 | 19.354 |
08 gen 2024 | 53,08 | 53,10 | 53,05 | 53,07 | 53,07 | 15.316 |
05 gen 2024 | 53,07 | 53,09 | 53,06 | 53,08 | 53,08 | 4.193 |
04 gen 2024 | 53,07 | 53,08 | 53,02 | 53,06 | 53,06 | 6.293 |
03 gen 2024 | 53,05 | 53,06 | 53,02 | 53,03 | 53,03 | 14.481 |
02 gen 2024 | 53,07 | 53,08 | 53,01 | 53,04 | 53,04 | 6.412 |
29 dic 2023 | 53,00 | 53,05 | 52,99 | 53,01 | 53,01 | 50.349 |
28 dic 2023 | 53,04 | 53,04 | 52,99 | 53,00 | 53,00 | 13.460 |
27 dic 2023 | 52,97 | 53,01 | 52,97 | 53,00 | 53,00 | 107.613 |
22 dic 2023 | 52,97 | 52,97 | 52,96 | 52,97 | 52,97 | 15.881 |
21 dic 2023 | 52,94 | 52,99 | 52,94 | 52,97 | 52,97 | 7.078 |
20 dic 2023 | 52,92 | 52,94 | 52,91 | 52,93 | 52,93 | 8.927 |
19 dic 2023 | 52,91 | 52,94 | 52,90 | 52,90 | 52,90 | 4.792 |
18 dic 2023 | 52,92 | 52,93 | 52,90 | 52,90 | 52,90 | 6.764 |
15 dic 2023 | 52,90 | 52,93 | 52,89 | 52,91 | 52,91 | 5.591 |
14 dic 2023 | 52,26 | 52,92 | 52,26 | 52,89 | 52,89 | 39.617 |
13 dic 2023 | 52,87 | 52,88 | 52,85 | 52,86 | 52,86 | 66.742 |
12 dic 2023 | 53,00 | 53,00 | 52,84 | 52,85 | 52,85 | 7.486 |
11 dic 2023 | 52,83 | 52,86 | 52,83 | 52,85 | 52,85 | 6.326 |
08 dic 2023 | 52,85 | 52,86 | 52,82 | 52,84 | 52,84 | 8.330 |
07 dic 2023 | 52,82 | 52,85 | 52,82 | 52,83 | 52,83 | 8.637 |
06 dic 2023 | 52,82 | 52,83 | 52,80 | 52,80 | 52,80 | 7.034 |
05 dic 2023 | 52,81 | 52,90 | 52,77 | 52,80 | 52,80 | 14.631 |
04 dic 2023 | 52,81 | 52,81 | 52,78 | 52,81 | 52,81 | 5.886 |
01 dic 2023 | 52,77 | 52,83 | 52,76 | 52,78 | 52,78 | 85.525 |
30 nov 2023 | 52,77 | 52,79 | 52,72 | 52,77 | 52,77 | 32.014 |
*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...