Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 66,27 | 66,27 | 66,27 | 66,27 | 66,27 | - |
07 mag 2024 | 67,12 | 67,12 | 67,12 | 67,12 | 67,12 | - |
06 mag 2024 | 66,00 | 67,28 | 66,00 | 67,28 | 67,28 | 168 |
03 mag 2024 | 65,04 | 65,04 | 65,04 | 65,04 | 65,04 | - |
02 mag 2024 | 65,47 | 65,47 | 65,47 | 65,47 | 65,47 | - |
30 apr 2024 | 64,94 | 66,65 | 64,57 | 66,45 | 66,45 | - |
29 apr 2024 | 66,79 | 67,22 | 64,45 | 64,45 | 64,45 | 203 |
26 apr 2024 | 64,42 | 64,42 | 64,42 | 64,42 | 64,42 | 50 |
25 apr 2024 | 63,02 | 63,02 | 63,02 | 63,02 | 63,02 | - |
24 apr 2024 | 66,52 | 67,19 | 64,58 | 64,58 | 64,58 | 41 |
23 apr 2024 | 62,60 | 62,60 | 62,60 | 62,60 | 62,60 | - |
22 apr 2024 | 62,03 | 62,64 | 61,33 | 62,64 | 62,64 | 65 |
19 apr 2024 | 63,40 | 63,45 | 60,69 | 61,85 | 61,85 | 120 |
18 apr 2024 | 65,72 | 66,07 | 64,14 | 64,18 | 64,18 | 255 |
17 apr 2024 | 66,38 | 66,38 | 66,38 | 66,38 | 66,38 | - |
16 apr 2024 | 65,93 | 66,73 | 65,93 | 66,73 | 66,73 | - |
15 apr 2024 | 67,56 | 68,27 | 66,21 | 66,21 | 66,21 | 15 |
12 apr 2024 | 68,69 | 69,80 | 68,14 | 68,14 | 68,14 | 698 |
11 apr 2024 | 66,97 | 68,50 | 66,97 | 68,50 | 68,50 | - |
10 apr 2024 | 67,03 | 67,20 | 67,03 | 67,20 | 67,20 | - |
09 apr 2024 | 66,95 | 66,95 | 66,95 | 66,95 | 66,95 | - |
08 apr 2024 | 67,17 | 67,30 | 67,17 | 67,30 | 67,30 | 4 |
05 apr 2024 | 65,06 | 66,91 | 65,06 | 66,91 | 66,91 | 100 |
04 apr 2024 | 66,42 | 66,91 | 65,75 | 65,75 | 65,75 | 408 |
03 apr 2024 | 63,60 | 65,93 | 63,60 | 65,93 | 65,93 | 60 |
02 apr 2024 | 66,29 | 66,54 | 64,15 | 64,15 | 64,15 | 245 |
28 mar 2024 | 61,80 | 61,80 | 61,80 | 61,80 | 61,80 | - |
27 mar 2024 | 63,33 | 63,33 | 62,45 | 62,45 | 62,45 | 173 |
26 mar 2024 | 60,07 | 61,93 | 60,07 | 61,93 | 61,93 | 82 |
25 mar 2024 | 58,98 | 58,98 | 58,98 | 58,98 | 58,98 | - |
22 mar 2024 | 58,74 | 59,40 | 58,56 | 59,06 | 59,06 | 388 |
21 mar 2024 | 58,63 | 60,20 | 58,63 | 59,68 | 59,68 | - |
20 mar 2024 | 54,92 | 55,23 | 54,92 | 55,23 | 55,23 | 100 |
19 mar 2024 | 54,47 | 55,38 | 54,47 | 55,00 | 55,00 | - |
18 mar 2024 | 55,19 | 55,19 | 54,54 | 54,54 | 54,54 | 50 |
15 mar 2024 | 55,72 | 55,86 | 55,16 | 55,19 | 55,19 | 419 |
14 mar 2024 | 57,09 | 57,09 | 57,09 | 57,09 | 57,09 | - |
13 mar 2024 | 57,65 | 57,65 | 56,84 | 56,84 | 56,84 | - |
12 mar 2024 | 56,93 | 57,69 | 56,93 | 57,46 | 57,46 | - |
11 mar 2024 | 57,24 | 57,24 | 56,05 | 56,05 | 56,05 | 350 |
08 mar 2024 | 58,28 | 58,90 | 57,87 | 57,87 | 57,87 | 20 |
07 mar 2024 | 59,48 | 60,01 | 58,06 | 58,54 | 58,54 | 620 |
06 mar 2024 | 58,32 | 60,24 | 58,32 | 58,99 | 58,99 | 20 |
05 mar 2024 | 57,94 | 58,92 | 57,33 | 57,58 | 57,58 | 701 |
04 mar 2024 | 59,15 | 60,95 | 58,45 | 59,24 | 59,24 | 2.602 |
01 mar 2024 | 55,02 | 58,88 | 55,02 | 58,88 | 58,88 | 2.501 |
29 feb 2024 | 52,76 | 55,07 | 52,76 | 55,07 | 55,07 | 100 |
28 feb 2024 | 52,79 | 52,81 | 52,62 | 52,81 | 52,81 | 230 |
27 feb 2024 | 52,27 | 52,27 | 52,27 | 52,27 | 52,27 | - |
26 feb 2024 | 51,43 | 52,91 | 51,34 | 52,91 | 52,91 | 523 |
23 feb 2024 | 51,81 | 51,81 | 51,81 | 51,81 | 51,81 | - |
22 feb 2024 | 50,26 | 50,26 | 50,26 | 50,26 | 50,26 | - |
21 feb 2024 | 49,72 | 49,72 | 48,97 | 48,97 | 48,97 | 150 |
20 feb 2024 | 49,10 | 49,79 | 48,96 | 49,79 | 49,79 | 1.057 |
19 feb 2024 | 49,90 | 49,90 | 49,90 | 49,90 | 49,90 | - |
16 feb 2024 | 51,93 | 52,08 | 50,10 | 50,10 | 50,10 | 365 |
15 feb 2024 | 52,12 | 52,18 | 52,12 | 52,18 | 52,18 | 40 |
14 feb 2024 | 51,49 | 52,17 | 51,49 | 52,17 | 52,17 | 356 |
13 feb 2024 | 52,94 | 52,94 | 52,94 | 52,94 | 52,94 | 20 |
12 feb 2024 | 52,25 | 52,84 | 52,25 | 52,84 | 52,84 | 623 |
09 feb 2024 | 52,33 | 52,79 | 52,33 | 52,79 | 52,79 | 103 |
08 feb 2024 | 53,52 | 54,26 | 52,99 | 52,99 | 52,99 | 1.523 |
07 feb 2024 | 54,22 | 56,04 | 53,86 | 53,86 | 53,86 | 588 |
06 feb 2024 | 54,86 | 55,66 | 54,86 | 54,94 | 54,94 | 420 |
05 feb 2024 | 54,48 | 54,48 | 54,14 | 54,14 | 54,14 | 1.362 |
02 feb 2024 | 53,49 | 53,80 | 52,06 | 53,36 | 53,36 | 1.081 |
01 feb 2024 | 52,89 | 53,63 | 52,48 | 52,48 | 52,48 | 230 |
31 gen 2024 | 53,03 | 53,03 | 52,80 | 52,80 | 52,80 | 18 |
30 gen 2024 | 55,02 | 55,02 | 53,82 | 53,82 | 53,82 | 153 |
29 gen 2024 | 53,53 | 55,29 | 53,53 | 55,29 | 55,29 | 1.280 |
26 gen 2024 | 53,26 | 54,09 | 52,59 | 54,09 | 54,09 | 1.124 |
25 gen 2024 | 53,03 | 55,51 | 53,03 | 55,51 | 55,51 | 645 |
24 gen 2024 | 53,97 | 55,20 | 53,16 | 53,38 | 53,38 | 2.276 |
23 gen 2024 | 53,03 | 54,14 | 53,03 | 53,31 | 53,31 | 1.640 |
22 gen 2024 | 50,32 | 52,67 | 50,32 | 52,61 | 52,61 | 303 |
19 gen 2024 | 49,78 | 49,78 | 49,78 | 49,78 | 49,78 | - |
18 gen 2024 | 48,38 | 49,15 | 48,38 | 49,15 | 49,15 | - |
17 gen 2024 | 47,49 | 48,19 | 47,49 | 48,19 | 48,19 | 190 |
16 gen 2024 | 46,33 | 46,33 | 46,33 | 46,33 | 46,33 | - |
15 gen 2024 | 46,07 | 46,07 | 46,07 | 46,07 | 46,07 | - |
12 gen 2024 | 45,83 | 46,07 | 45,83 | 46,07 | 46,07 | 264 |
11 gen 2024 | 45,96 | 45,96 | 45,96 | 45,96 | 45,96 | - |
10 gen 2024 | 45,00 | 46,01 | 45,00 | 46,01 | 46,01 | - |
09 gen 2024 | 45,58 | 45,58 | 45,35 | 45,45 | 45,45 | 30 |
08 gen 2024 | 45,51 | 46,01 | 45,51 | 46,01 | 46,01 | - |
05 gen 2024 | 45,47 | 45,47 | 45,47 | 45,47 | 45,47 | - |
04 gen 2024 | 45,92 | 46,01 | 45,76 | 45,77 | 45,77 | 50 |
03 gen 2024 | 46,15 | 46,56 | 46,05 | 46,05 | 46,05 | - |
02 gen 2024 | 47,30 | 47,30 | 47,30 | 47,30 | 47,30 | - |
29 dic 2023 | 47,03 | 47,65 | 47,03 | 47,54 | 47,54 | - |
28 dic 2023 | 47,03 | 47,31 | 47,03 | 47,31 | 47,31 | - |
27 dic 2023 | 47,60 | 47,60 | 47,19 | 47,19 | 47,19 | 100 |
22 dic 2023 | 47,29 | 47,29 | 47,29 | 47,29 | 47,29 | - |
21 dic 2023 | 45,78 | 45,78 | 45,78 | 45,78 | 45,78 | - |
20 dic 2023 | 46,33 | 46,33 | 46,33 | 46,33 | 46,33 | - |
19 dic 2023 | 46,00 | 46,00 | 46,00 | 46,00 | 46,00 | - |
18 dic 2023 | 46,28 | 46,28 | 46,24 | 46,24 | 46,24 | - |
15 dic 2023 | 46,40 | 46,53 | 46,40 | 46,53 | 46,53 | - |
14 dic 2023 | 46,31 | 47,51 | 46,31 | 46,58 | 46,58 | 50 |
13 dic 2023 | 45,84 | 45,84 | 45,84 | 45,84 | 45,84 | - |
*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...