Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 73,750 | 73,900 | 72,250 | 72,700 | 72,700 | 33.459.524 |
13 giu 2024 | 75,300 | 75,350 | 73,700 | 74,500 | 74,500 | 51.382.442 |
12 giu 2024 | 74,500 | 75,200 | 74,050 | 74,150 | 74,150 | 34.449.076 |
12 giu 2024 | 0.0825 Dividendo |
11 giu 2024 | 76,600 | 77,050 | 75,750 | 76,450 | 76,368 | 45.378.373 |
07 giu 2024 | 78,100 | 78,100 | 76,900 | 77,100 | 77,017 | 46.037.914 |
06 giu 2024 | 78,100 | 78,450 | 76,650 | 77,100 | 77,017 | 39.115.156 |
05 giu 2024 | 77,150 | 78,400 | 76,600 | 76,950 | 76,867 | 41.354.457 |
04 giu 2024 | 76,000 | 76,850 | 75,900 | 76,400 | 76,318 | 30.437.293 |
03 giu 2024 | 76,500 | 77,500 | 76,450 | 76,650 | 76,567 | 73.997.961 |
31 mag 2024 | 77,450 | 77,900 | 74,900 | 74,900 | 74,819 | 148.283.968 |
30 mag 2024 | 76,400 | 77,600 | 75,900 | 76,300 | 76,218 | 46.353.905 |
29 mag 2024 | 78,500 | 78,800 | 76,100 | 76,800 | 76,717 | 67.568.273 |
28 mag 2024 | 79,200 | 80,200 | 78,850 | 79,550 | 79,464 | 32.245.775 |
27 mag 2024 | 78,900 | 79,650 | 77,900 | 79,250 | 79,164 | 39.037.400 |
24 mag 2024 | 78,450 | 79,900 | 77,650 | 78,150 | 78,066 | 48.522.482 |
23 mag 2024 | 81,000 | 81,050 | 77,550 | 78,650 | 78,565 | 100.353.257 |
22 mag 2024 | 84,150 | 84,300 | 83,000 | 83,000 | 82,910 | 34.490.738 |
21 mag 2024 | 85,500 | 85,900 | 83,950 | 84,400 | 84,309 | 43.053.288 |
20 mag 2024 | 85,900 | 86,300 | 84,850 | 85,350 | 85,258 | 53.129.878 |
17 mag 2024 | 85,000 | 85,900 | 84,450 | 85,700 | 85,608 | 111.456.576 |
16 mag 2024 | 79,300 | 81,000 | 78,800 | 79,700 | 79,614 | 111.040.078 |
14 mag 2024 | 82,000 | 83,450 | 82,000 | 82,650 | 82,561 | 78.159.136 |
13 mag 2024 | 77,650 | 81,600 | 77,300 | 81,150 | 81,062 | 78.841.984 |
10 mag 2024 | 77,500 | 78,750 | 77,100 | 77,950 | 77,866 | 47.295.135 |
09 mag 2024 | 75,750 | 76,950 | 75,300 | 76,800 | 76,717 | 52.298.823 |
08 mag 2024 | 78,250 | 78,450 | 75,550 | 76,150 | 76,068 | 54.000.423 |
07 mag 2024 | 79,050 | 79,350 | 77,400 | 78,050 | 77,966 | 45.448.994 |
06 mag 2024 | 79,500 | 79,600 | 78,500 | 79,500 | 79,414 | 56.218.498 |
03 mag 2024 | 78,700 | 80,450 | 78,500 | 79,200 | 79,115 | 79.294.381 |
02 mag 2024 | 73,500 | 76,750 | 73,350 | 76,100 | 76,018 | 68.356.381 |
30 apr 2024 | 75,150 | 75,400 | 73,800 | 74,350 | 74,270 | 47.495.457 |
29 apr 2024 | 74,300 | 76,000 | 74,100 | 74,350 | 74,270 | 55.367.962 |
26 apr 2024 | 73,200 | 75,700 | 73,200 | 75,300 | 75,219 | 76.974.505 |
25 apr 2024 | 72,500 | 74,100 | 72,050 | 73,000 | 72,921 | 43.558.815 |
24 apr 2024 | 71,250 | 73,000 | 70,750 | 72,500 | 72,422 | 64.630.900 |
23 apr 2024 | 69,300 | 70,350 | 68,800 | 69,800 | 69,725 | 47.335.665 |
22 apr 2024 | 67,600 | 69,450 | 67,600 | 68,450 | 68,376 | 42.767.591 |
19 apr 2024 | 66,850 | 67,050 | 65,800 | 66,700 | 66,628 | 51.647.818 |
18 apr 2024 | 67,700 | 68,550 | 67,200 | 67,900 | 67,827 | 31.609.984 |
17 apr 2024 | 68,100 | 68,550 | 67,300 | 68,000 | 67,927 | 40.972.640 |
16 apr 2024 | 68,800 | 69,250 | 68,200 | 68,450 | 68,376 | 53.443.746 |
15 apr 2024 | 70,000 | 70,650 | 69,800 | 70,400 | 70,324 | 42.987.921 |
12 apr 2024 | 73,150 | 73,500 | 71,450 | 71,650 | 71,573 | 44.688.721 |
11 apr 2024 | 72,750 | 74,450 | 72,500 | 74,200 | 74,120 | 41.223.561 |
10 apr 2024 | 71,300 | 74,600 | 71,300 | 73,950 | 73,870 | 87.693.112 |
09 apr 2024 | 70,100 | 71,450 | 69,850 | 70,500 | 70,424 | 34.509.483 |
08 apr 2024 | 69,900 | 71,000 | 69,250 | 70,400 | 70,324 | 29.316.176 |
05 apr 2024 | 70,400 | 70,950 | 68,900 | 70,050 | 69,974 | 41.301.670 |
03 apr 2024 | 71,850 | 71,850 | 70,150 | 70,350 | 70,274 | 42.103.303 |
02 apr 2024 | 71,650 | 72,000 | 69,700 | 71,000 | 70,923 | 63.731.872 |
28 mar 2024 | 69,350 | 71,700 | 69,350 | 70,250 | 70,174 | 63.275.589 |
27 mar 2024 | 69,700 | 69,950 | 68,500 | 68,800 | 68,726 | 66.012.638 |
26 mar 2024 | 69,500 | 70,850 | 69,300 | 70,300 | 70,224 | 46.925.401 |
25 mar 2024 | 70,150 | 70,950 | 69,800 | 70,300 | 70,224 | 42.502.492 |
22 mar 2024 | 72,200 | 72,400 | 70,100 | 71,000 | 70,923 | 46.657.792 |
21 mar 2024 | 72,500 | 73,250 | 72,250 | 72,550 | 72,472 | 38.991.190 |
20 mar 2024 | 71,300 | 71,750 | 70,350 | 71,250 | 71,173 | 30.531.961 |
19 mar 2024 | 71,250 | 71,700 | 70,600 | 71,100 | 71,023 | 38.328.086 |
18 mar 2024 | 71,150 | 72,500 | 71,150 | 72,000 | 71,922 | 29.947.868 |
15 mar 2024 | 71,400 | 72,000 | 70,800 | 71,900 | 71,822 | 66.420.792 |
14 mar 2024 | 74,300 | 75,200 | 72,800 | 73,450 | 73,371 | 48.282.142 |
13 mar 2024 | 74,500 | 75,050 | 73,750 | 74,000 | 73,920 | 47.435.359 |
12 mar 2024 | 73,550 | 75,000 | 72,950 | 74,850 | 74,769 | 73.206.579 |
11 mar 2024 | 72,150 | 73,200 | 72,100 | 72,800 | 72,721 | 37.032.890 |
08 mar 2024 | 70,800 | 72,350 | 70,750 | 71,250 | 71,173 | 33.041.436 |
07 mar 2024 | 72,050 | 72,650 | 70,100 | 70,700 | 70,624 | 42.526.429 |
06 mar 2024 | 70,550 | 72,700 | 70,300 | 71,850 | 71,772 | 56.159.854 |
05 mar 2024 | 70,200 | 70,900 | 69,050 | 69,700 | 69,625 | 59.448.363 |
04 mar 2024 | 73,300 | 73,450 | 71,500 | 72,100 | 72,022 | 55.605.212 |
01 mar 2024 | 72,000 | 73,400 | 71,500 | 73,050 | 72,971 | 60.262.868 |
29 feb 2024 | 72,750 | 74,100 | 72,400 | 72,900 | 72,821 | 49.333.481 |
28 feb 2024 | 75,600 | 76,200 | 74,100 | 74,250 | 74,170 | 42.583.119 |
27 feb 2024 | 74,450 | 75,850 | 73,150 | 75,500 | 75,419 | 40.440.438 |
26 feb 2024 | 74,300 | 74,700 | 73,700 | 74,150 | 74,070 | 22.212.373 |
23 feb 2024 | 74,100 | 75,200 | 73,750 | 74,550 | 74,470 | 27.579.751 |
22 feb 2024 | 73,700 | 74,850 | 73,450 | 74,850 | 74,769 | 42.773.596 |
21 feb 2024 | 71,400 | 74,200 | 71,150 | 72,900 | 72,821 | 51.979.465 |
20 feb 2024 | 72,200 | 72,600 | 70,800 | 72,150 | 72,072 | 32.254.405 |
19 feb 2024 | 72,500 | 72,700 | 71,500 | 71,500 | 71,423 | 29.322.068 |
16 feb 2024 | 71,800 | 73,400 | 71,350 | 73,000 | 72,921 | 52.343.661 |
15 feb 2024 | 70,700 | 71,900 | 70,600 | 71,300 | 71,223 | 32.587.285 |
14 feb 2024 | 68,700 | 70,950 | 68,300 | 70,800 | 70,724 | 42.049.345 |
09 feb 2024 | 69,400 | 69,400 | 69,400 | 69,400 | 69,325 | - |
08 feb 2024 | 71,350 | 71,900 | 69,400 | 70,300 | 70,224 | 113.581.630 |
07 feb 2024 | 76,850 | 77,050 | 74,550 | 74,900 | 74,819 | 62.186.756 |
06 feb 2024 | 72,800 | 76,700 | 72,650 | 76,000 | 75,918 | 109.957.108 |
05 feb 2024 | 69,050 | 71,500 | 69,050 | 70,650 | 70,574 | 38.569.568 |
02 feb 2024 | 72,000 | 72,750 | 70,050 | 70,700 | 70,624 | 34.666.865 |
01 feb 2024 | 70,200 | 72,650 | 69,750 | 71,050 | 70,973 | 50.417.313 |
31 gen 2024 | 70,950 | 71,000 | 69,150 | 69,550 | 69,475 | 51.391.419 |
30 gen 2024 | 71,650 | 72,000 | 70,750 | 71,150 | 71,073 | 39.880.218 |
29 gen 2024 | 72,200 | 73,500 | 72,100 | 72,600 | 72,522 | 52.527.482 |
26 gen 2024 | 72,400 | 72,600 | 70,250 | 70,900 | 70,823 | 60.517.346 |
25 gen 2024 | 73,000 | 73,700 | 71,900 | 73,350 | 73,271 | 64.649.639 |
24 gen 2024 | 71,700 | 73,000 | 70,150 | 72,600 | 72,522 | 103.474.200 |
23 gen 2024 | 66,600 | 69,350 | 66,300 | 67,650 | 67,577 | 74.570.912 |
22 gen 2024 | 67,100 | 67,200 | 64,600 | 65,450 | 65,379 | 74.043.690 |
19 gen 2024 | 66,100 | 66,850 | 65,150 | 65,550 | 65,479 | 54.296.782 |
18 gen 2024 | 67,100 | 67,400 | 66,150 | 66,650 | 66,578 | 57.626.977 |
*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...