Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 61,73 | 62,40 | 60,78 | 61,78 | 61,78 | 46.892 |
02 mag 2024 | 60,65 | 60,90 | 60,88 | 61,17 | 61,17 | 11.483 |
01 mag 2024 | 60,84 | 60,84 | 60,84 | 60,64 | 60,64 | 4.023 |
30 apr 2024 | 61,01 | 62,88 | 60,62 | 60,64 | 60,64 | 49.316 |
29 apr 2024 | 61,13 | 62,14 | 60,90 | 60,99 | 60,99 | 35.939 |
29 apr 2024 | 2.2 Dividendo |
26 apr 2024 | 62,22 | 63,36 | 61,70 | 62,86 | 60,66 | 182.831 |
25 apr 2024 | 63,04 | 63,00 | 61,80 | 62,20 | 60,02 | 85.054 |
24 apr 2024 | 63,18 | 63,74 | 62,90 | 63,18 | 60,97 | 129.057 |
23 apr 2024 | 63,40 | 63,90 | 62,44 | 62,68 | 60,49 | 69.269 |
22 apr 2024 | 62,97 | 63,36 | 61,88 | 62,90 | 60,70 | 399.625 |
19 apr 2024 | 63,02 | 63,90 | 61,92 | 62,38 | 60,20 | 722.337 |
18 apr 2024 | 62,01 | 63,74 | 61,52 | 63,50 | 61,28 | 432.879 |
17 apr 2024 | 62,86 | 64,44 | 61,62 | 61,84 | 59,68 | 660.881 |
16 apr 2024 | 65,20 | 66,24 | 64,70 | 65,54 | 63,25 | 775.855 |
15 apr 2024 | 66,05 | 66,96 | 65,66 | 66,16 | 63,84 | 53.431 |
12 apr 2024 | 67,21 | 68,00 | 65,90 | 66,00 | 63,69 | 201.808 |
11 apr 2024 | 67,37 | 68,10 | 66,50 | 66,69 | 64,36 | 93.595 |
10 apr 2024 | 66,84 | 68,08 | 66,58 | 67,26 | 64,91 | 965.559 |
09 apr 2024 | 65,95 | 66,90 | 65,40 | 66,66 | 64,33 | 47.158 |
08 apr 2024 | 65,80 | 66,40 | 64,68 | 66,16 | 63,84 | 36.729 |
05 apr 2024 | 64,53 | 65,98 | 64,20 | 65,07 | 62,79 | 274.062 |
04 apr 2024 | 64,90 | 65,66 | 64,66 | 65,60 | 63,30 | 70.215 |
03 apr 2024 | 66,24 | 66,78 | 63,44 | 65,06 | 62,78 | 143.911 |
02 apr 2024 | 67,04 | 67,56 | 66,18 | 66,46 | 64,13 | 93.285 |
28 mar 2024 | 67,48 | 68,02 | 66,74 | 66,94 | 64,60 | 65.846 |
27 mar 2024 | 66,84 | 67,36 | 66,26 | 67,14 | 64,79 | 396.876 |
26 mar 2024 | 66,46 | 67,24 | 65,96 | 66,96 | 64,62 | 190.248 |
25 mar 2024 | 66,43 | 66,86 | 65,60 | 66,02 | 63,71 | 86.585 |
22 mar 2024 | 66,57 | 66,92 | 65,82 | 66,38 | 64,06 | 164.729 |
21 mar 2024 | 68,03 | 68,60 | 66,52 | 66,68 | 64,35 | 172.736 |
20 mar 2024 | 68,62 | 68,70 | 67,14 | 67,47 | 65,11 | 392.973 |
19 mar 2024 | 68,03 | 69,86 | 66,72 | 68,68 | 66,28 | 483.912 |
18 mar 2024 | 67,15 | 67,44 | 66,22 | 66,99 | 64,65 | 344.806 |
15 mar 2024 | 66,74 | 67,36 | 66,62 | 66,80 | 64,46 | 83.359 |
14 mar 2024 | 67,62 | 68,12 | 66,60 | 66,76 | 64,42 | 72.925 |
13 mar 2024 | 67,66 | 68,02 | 66,88 | 67,72 | 65,35 | 116.972 |
12 mar 2024 | 67,00 | 68,24 | 66,10 | 67,63 | 65,26 | 227.880 |
11 mar 2024 | 69,10 | 70,58 | 66,48 | 66,70 | 64,37 | 251.392 |
08 mar 2024 | 71,66 | 72,38 | 69,94 | 70,16 | 67,70 | 136.287 |
07 mar 2024 | 70,83 | 73,26 | 68,82 | 72,03 | 69,51 | 430.047 |
06 mar 2024 | 72,79 | 73,58 | 72,14 | 72,67 | 70,13 | 103.932 |
05 mar 2024 | 72,62 | 72,70 | 71,36 | 72,41 | 69,88 | 115.775 |
04 mar 2024 | 73,83 | 73,88 | 72,70 | 73,03 | 70,47 | 97.943 |
01 mar 2024 | 74,57 | 75,16 | 73,24 | 73,77 | 71,19 | 194.674 |
29 feb 2024 | 75,00 | 75,14 | 73,66 | 73,78 | 71,20 | 111.245 |
28 feb 2024 | 74,96 | 75,62 | 74,22 | 74,53 | 71,92 | 98.146 |
27 feb 2024 | 73,31 | 75,10 | 73,02 | 74,72 | 72,10 | 50.319 |
26 feb 2024 | 74,08 | 74,82 | 72,48 | 73,56 | 70,99 | 144.891 |
23 feb 2024 | 74,23 | 74,44 | 72,76 | 74,27 | 71,67 | 192.228 |
22 feb 2024 | 74,33 | 75,02 | 73,44 | 74,14 | 71,55 | 111.480 |
21 feb 2024 | 72,74 | 74,24 | 72,24 | 73,77 | 71,19 | 78.326 |
20 feb 2024 | 73,61 | 74,48 | 71,84 | 73,08 | 70,52 | 274.577 |
19 feb 2024 | 76,78 | 77,54 | 73,64 | 73,87 | 71,28 | 384.806 |
16 feb 2024 | 77,21 | 77,92 | 76,82 | 77,18 | 74,48 | 41.167 |
15 feb 2024 | 76,55 | 77,18 | 76,10 | 76,43 | 73,76 | 118.117 |
14 feb 2024 | 75,29 | 77,74 | 74,84 | 76,37 | 73,70 | 115.060 |
13 feb 2024 | 75,84 | 77,62 | 75,22 | 76,40 | 73,73 | 147.187 |
12 feb 2024 | 75,66 | 76,34 | 74,96 | 75,58 | 72,93 | 52.869 |
09 feb 2024 | 75,96 | 76,70 | 74,90 | 75,40 | 72,76 | 85.627 |
08 feb 2024 | 74,27 | 76,86 | 73,38 | 75,97 | 73,31 | 277.911 |
07 feb 2024 | 74,72 | 74,98 | 73,76 | 73,99 | 71,40 | 80.639 |
06 feb 2024 | 74,54 | 74,82 | 73,56 | 74,68 | 72,07 | 96.033 |
05 feb 2024 | 76,01 | 76,10 | 73,80 | 74,09 | 71,50 | 116.227 |
02 feb 2024 | 76,30 | 77,12 | 75,16 | 76,16 | 73,49 | 85.808 |
01 feb 2024 | 75,72 | 76,66 | 74,82 | 75,68 | 73,03 | 72.614 |
31 gen 2024 | 75,38 | 76,28 | 74,84 | 75,97 | 73,31 | 131.499 |
30 gen 2024 | 77,68 | 77,88 | 73,70 | 75,55 | 72,91 | 161.299 |
29 gen 2024 | 74,25 | 77,12 | 73,26 | 76,82 | 74,13 | 200.346 |
26 gen 2024 | 73,02 | 74,56 | 72,48 | 74,52 | 71,91 | 194.761 |
25 gen 2024 | 72,45 | 73,32 | 72,02 | 73,04 | 70,48 | 77.412 |
24 gen 2024 | 73,14 | 73,66 | 72,28 | 72,87 | 70,32 | 65.157 |
23 gen 2024 | 71,61 | 72,96 | 70,82 | 72,19 | 69,66 | 80.017 |
22 gen 2024 | 71,34 | 72,20 | 70,44 | 71,33 | 68,83 | 93.207 |
19 gen 2024 | 72,54 | 72,84 | 70,54 | 70,66 | 68,19 | 233.600 |
18 gen 2024 | 72,04 | 72,76 | 71,24 | 72,28 | 69,75 | 140.131 |
17 gen 2024 | 71,30 | 71,70 | 70,98 | 71,49 | 68,99 | 72.264 |
16 gen 2024 | 73,11 | 74,10 | 71,38 | 72,14 | 69,62 | 241.403 |
15 gen 2024 | 73,56 | 74,88 | 72,36 | 73,82 | 71,24 | 89.445 |
12 gen 2024 | 73,91 | 74,38 | 72,62 | 72,92 | 70,37 | 51.909 |
11 gen 2024 | 74,60 | 74,76 | 73,32 | 73,38 | 70,81 | 72.592 |
10 gen 2024 | 74,59 | 75,30 | 73,32 | 73,82 | 71,24 | 29.054 |
09 gen 2024 | 75,98 | 76,46 | 73,96 | 74,73 | 72,11 | 99.396 |
08 gen 2024 | 74,09 | 75,70 | 73,80 | 75,70 | 73,05 | 66.778 |
05 gen 2024 | 73,90 | 74,74 | 73,30 | 74,62 | 72,01 | 143.925 |
04 gen 2024 | 74,96 | 75,30 | 73,48 | 74,44 | 71,83 | 286.556 |
03 gen 2024 | 76,95 | 77,98 | 74,34 | 74,61 | 72,00 | 96.933 |
02 gen 2024 | 77,31 | 78,38 | 76,44 | 77,54 | 74,83 | 81.081 |
29 dic 2023 | 76,76 | 77,46 | 75,76 | 76,83 | 74,14 | 67.964 |
28 dic 2023 | 76,56 | 76,88 | 76,38 | 76,60 | 73,92 | 65.937 |
27 dic 2023 | 76,54 | 76,76 | 76,10 | 76,33 | 73,66 | 40.537 |
22 dic 2023 | 76,42 | 77,06 | 75,96 | 76,39 | 73,72 | 14.226 |
21 dic 2023 | 75,76 | 77,22 | 75,46 | 76,36 | 73,69 | 78.243 |
20 dic 2023 | 76,10 | 76,86 | 75,54 | 76,80 | 74,11 | 81.180 |
19 dic 2023 | 75,84 | 76,60 | 75,54 | 76,01 | 73,35 | 38.168 |
18 dic 2023 | 75,80 | 76,60 | 75,12 | 75,77 | 73,12 | 177.092 |
15 dic 2023 | 76,53 | 77,30 | 75,78 | 76,20 | 73,53 | 195.157 |
14 dic 2023 | 74,09 | 75,78 | 72,10 | 75,54 | 72,90 | 128.420 |
13 dic 2023 | 72,61 | 75,46 | 71,64 | 72,54 | 70,00 | 289.242 |
12 dic 2023 | 72,94 | 73,02 | 72,00 | 72,07 | 69,55 | 150.351 |
*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...