Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 60,35 | 60,38 | 59,89 | 60,22 | 60,22 | 1.746 |
13 giu 2024 | 60,34 | 60,40 | 59,96 | 60,17 | 60,17 | 7.676 |
12 giu 2024 | 59,93 | 60,37 | 59,80 | 60,42 | 60,42 | 2.294 |
11 giu 2024 | 59,75 | 59,98 | 59,55 | 59,69 | 59,69 | 11.937 |
10 giu 2024 | 59,97 | 60,02 | 59,63 | 59,95 | 59,95 | 13.236 |
07 giu 2024 | 60,20 | 60,20 | 59,89 | 59,98 | 59,98 | 1.312 |
06 giu 2024 | 60,15 | 60,40 | 59,91 | 60,16 | 60,16 | 5.332 |
05 giu 2024 | 59,25 | 59,68 | 59,06 | 59,68 | 59,68 | 10.279 |
04 giu 2024 | 58,71 | 58,89 | 58,46 | 58,71 | 58,71 | 11.648 |
03 giu 2024 | 60,09 | 60,27 | 59,77 | 59,77 | 59,77 | 7.029 |
31 mag 2024 | 59,07 | 59,37 | 58,92 | 58,92 | 58,92 | 5.335 |
30 mag 2024 | 59,42 | 59,84 | 59,39 | 59,84 | 59,84 | 10.883 |
29 mag 2024 | 60,26 | 60,29 | 59,80 | 59,94 | 59,94 | 5.686 |
28 mag 2024 | 60,88 | 61,00 | 60,68 | 60,68 | 60,68 | 12.324 |
24 mag 2024 | 60,65 | 60,93 | 60,59 | 60,87 | 60,87 | 4.046 |
23 mag 2024 | 61,19 | 61,27 | 60,83 | 60,88 | 60,88 | 3.591 |
22 mag 2024 | 61,26 | 61,33 | 61,07 | 61,07 | 61,07 | 10.341 |
21 mag 2024 | 61,19 | 61,29 | 61,16 | 61,29 | 61,29 | 4.247 |
20 mag 2024 | 61,85 | 61,85 | 61,40 | 61,65 | 61,65 | 363.403 |
17 mag 2024 | 61,43 | 61,85 | 61,33 | 61,85 | 61,85 | 4.250 |
16 mag 2024 | 61,07 | 61,41 | 60,96 | 61,31 | 61,31 | 11.038 |
15 mag 2024 | 60,59 | 61,19 | 60,53 | 61,19 | 61,19 | 3.909 |
14 mag 2024 | 60,15 | 60,52 | 60,15 | 60,47 | 60,47 | 6.771 |
13 mag 2024 | 59,86 | 60,38 | 59,79 | 60,33 | 60,33 | 2.822 |
10 mag 2024 | 59,70 | 59,99 | 59,67 | 59,67 | 59,67 | 4.170 |
09 mag 2024 | 59,31 | 59,51 | 59,23 | 59,32 | 59,32 | 3.338 |
08 mag 2024 | 59,30 | 59,35 | 58,99 | 59,30 | 59,30 | 9.018 |
07 mag 2024 | 59,42 | 59,59 | 59,14 | 59,34 | 59,34 | 3.122 |
03 mag 2024 | 59,38 | 60,15 | 59,14 | 59,75 | 59,75 | 5.356 |
02 mag 2024 | 58,39 | 59,04 | 58,39 | 59,04 | 59,04 | 8.376 |
01 mag 2024 | 57,96 | 58,15 | 57,57 | 58,06 | 58,06 | 13.028 |
30 apr 2024 | 58,64 | 58,66 | 58,18 | 58,18 | 58,18 | 6.463 |
29 apr 2024 | 58,50 | 58,56 | 58,44 | 58,54 | 58,54 | 1.478 |
26 apr 2024 | 58,00 | 58,09 | 57,90 | 58,01 | 58,01 | 31.985 |
25 apr 2024 | 57,48 | 57,49 | 56,80 | 57,20 | 57,20 | 30.965 |
24 apr 2024 | 57,47 | 57,81 | 57,22 | 57,19 | 57,19 | 827 |
23 apr 2024 | 56,69 | 57,03 | 56,67 | 57,03 | 57,03 | 1.406 |
22 apr 2024 | 56,43 | 56,45 | 56,21 | 56,30 | 56,30 | 4.231 |
19 apr 2024 | 55,97 | 56,21 | 55,64 | 56,10 | 56,10 | 15.680 |
18 apr 2024 | 56,42 | 56,96 | 56,30 | 56,39 | 56,39 | 2.149 |
17 apr 2024 | 56,21 | 56,51 | 56,15 | 56,15 | 56,15 | 16.404 |
16 apr 2024 | 56,40 | 56,47 | 56,12 | 56,22 | 56,22 | 4.896 |
15 apr 2024 | 57,48 | 57,54 | 57,11 | 57,16 | 57,16 | 8.252 |
12 apr 2024 | 58,13 | 58,13 | 57,17 | 57,35 | 57,35 | 6.064 |
11 apr 2024 | 58,33 | 58,40 | 57,95 | 57,98 | 57,98 | 42.427 |
10 apr 2024 | 58,99 | 59,03 | 58,02 | 58,02 | 58,02 | 4.740 |
09 apr 2024 | 58,54 | 58,79 | 58,35 | 58,60 | 58,60 | 5.633 |
08 apr 2024 | 57,75 | 58,38 | 57,75 | 58,20 | 58,20 | 9.036 |
05 apr 2024 | 57,69 | 57,79 | 57,54 | 57,75 | 57,75 | 73.726 |
04 apr 2024 | 57,86 | 58,41 | 57,86 | 58,41 | 58,41 | 2.240 |
03 apr 2024 | 57,53 | 57,91 | 57,39 | 57,81 | 57,81 | 58.466 |
02 apr 2024 | 57,45 | 57,88 | 57,45 | 57,61 | 57,61 | 10.462 |
28 mar 2024 | 57,12 | 57,47 | 57,06 | 57,36 | 57,36 | 3.194 |
27 mar 2024 | 56,99 | 56,99 | 56,73 | 56,88 | 56,88 | 2.640 |
26 mar 2024 | 57,16 | 57,29 | 56,95 | 57,01 | 57,01 | 4.191 |
25 mar 2024 | 57,03 | 57,09 | 56,93 | 56,97 | 56,97 | 5.138 |
22 mar 2024 | 57,15 | 57,24 | 56,85 | 56,92 | 56,92 | 6.524 |
21 mar 2024 | 57,70 | 57,96 | 57,37 | 57,49 | 57,49 | 1.322 |
20 mar 2024 | 56,81 | 56,94 | 56,66 | 56,80 | 56,80 | 4.562 |
19 mar 2024 | 56,99 | 56,99 | 56,68 | 56,87 | 56,87 | 1.389 |
18 mar 2024 | 57,42 | 57,47 | 57,07 | 57,20 | 57,20 | 3.875 |
15 mar 2024 | 57,39 | 57,39 | 56,97 | 56,97 | 56,97 | 10.534 |
14 mar 2024 | 57,71 | 57,76 | 57,36 | 57,41 | 57,41 | 746 |
13 mar 2024 | 57,62 | 57,64 | 57,39 | 57,51 | 57,51 | 4.816 |
12 mar 2024 | 57,77 | 57,86 | 57,49 | 57,81 | 57,81 | 6.138 |
11 mar 2024 | 57,36 | 57,38 | 57,20 | 57,20 | 57,20 | 4.094 |
08 mar 2024 | 57,41 | 57,46 | 57,17 | 57,19 | 57,19 | 4.473 |
07 mar 2024 | 56,94 | 57,16 | 56,80 | 57,16 | 57,16 | 4.449 |
06 mar 2024 | 56,55 | 57,09 | 56,55 | 57,09 | 57,09 | 5.578 |
05 mar 2024 | 56,46 | 56,46 | 56,11 | 56,15 | 56,15 | 2.021 |
04 mar 2024 | 56,66 | 56,84 | 56,45 | 56,55 | 56,55 | 14.824 |
01 mar 2024 | 56,31 | 56,77 | 56,25 | 56,77 | 56,77 | 4.211 |
29 feb 2024 | 56,32 | 56,32 | 55,91 | 55,91 | 55,91 | 6.052 |
28 feb 2024 | 56,39 | 56,43 | 55,86 | 55,91 | 55,91 | 8.701 |
27 feb 2024 | 56,98 | 57,00 | 56,58 | 56,89 | 56,89 | 2.680 |
26 feb 2024 | 56,76 | 56,76 | 56,38 | 56,58 | 56,58 | 2.960 |
23 feb 2024 | 56,98 | 56,99 | 56,59 | 56,63 | 56,63 | 27.969 |
22 feb 2024 | 56,80 | 56,93 | 56,53 | 56,57 | 56,57 | 13.525 |
21 feb 2024 | 56,15 | 56,64 | 56,13 | 56,34 | 56,34 | 14.563 |
20 feb 2024 | 56,14 | 56,37 | 55,94 | 56,18 | 56,18 | 16.758 |
19 feb 2024 | 56,17 | 56,18 | 55,98 | 56,08 | 56,08 | 2.070 |
16 feb 2024 | 56,10 | 56,39 | 56,07 | 56,17 | 56,17 | 2.487 |
15 feb 2024 | 55,39 | 55,91 | 55,39 | 55,73 | 55,73 | 38.037 |
14 feb 2024 | 55,35 | 55,53 | 55,15 | 55,37 | 55,37 | 2.774 |
13 feb 2024 | 55,84 | 55,93 | 54,87 | 54,94 | 54,94 | 17.711 |
12 feb 2024 | 55,34 | 56,06 | 55,22 | 55,88 | 55,88 | 3.196 |
09 feb 2024 | 55,40 | 55,49 | 55,12 | 55,17 | 55,17 | 12.266 |
08 feb 2024 | 55,34 | 55,67 | 55,12 | 55,28 | 55,28 | 16.139 |
07 feb 2024 | 55,53 | 55,75 | 55,25 | 55,59 | 55,59 | 19.666 |
06 feb 2024 | 55,13 | 55,70 | 55,13 | 55,65 | 55,65 | 3.287 |
05 feb 2024 | 54,52 | 54,53 | 54,14 | 54,27 | 54,27 | 2.676 |
02 feb 2024 | 54,54 | 54,72 | 54,02 | 54,04 | 54,04 | 6.428 |
01 feb 2024 | 54,27 | 54,68 | 54,18 | 54,37 | 54,37 | 2.907 |
31 gen 2024 | 54,28 | 54,60 | 54,10 | 54,57 | 54,57 | 1.177 |
30 gen 2024 | 54,80 | 54,80 | 54,19 | 54,29 | 54,29 | 1.982 |
29 gen 2024 | 54,89 | 55,37 | 54,76 | 54,76 | 54,76 | 5.529 |
26 gen 2024 | 54,72 | 54,96 | 54,62 | 55,01 | 55,01 | 4.310 |
25 gen 2024 | 55,18 | 55,22 | 54,75 | 54,81 | 54,81 | 2.628 |
24 gen 2024 | 54,77 | 55,20 | 54,61 | 55,15 | 55,15 | 2.369 |
23 gen 2024 | 54,07 | 54,24 | 53,62 | 53,91 | 53,91 | 17.347 |
*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...