Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 64,80 | 64,91 | 63,66 | 64,39 | 64,39 | 5.908.474 |
02 mag 2024 | 64,77 | 65,38 | 64,12 | 64,66 | 64,66 | 5.504.600 |
01 mag 2024 | 65,68 | 65,99 | 63,69 | 64,45 | 64,45 | 8.655.000 |
30 apr 2024 | 68,17 | 68,17 | 66,11 | 66,14 | 66,14 | 7.386.100 |
29 apr 2024 | 67,36 | 68,43 | 67,35 | 68,23 | 68,23 | 5.426.900 |
26 apr 2024 | 67,94 | 68,02 | 66,93 | 67,78 | 67,78 | 5.426.900 |
25 apr 2024 | 67,24 | 68,02 | 66,99 | 67,88 | 67,88 | 5.316.700 |
24 apr 2024 | 67,10 | 67,52 | 66,75 | 67,33 | 67,33 | 5.285.800 |
23 apr 2024 | 66,63 | 67,50 | 66,41 | 67,39 | 67,39 | 5.385.800 |
22 apr 2024 | 66,11 | 67,58 | 65,88 | 67,00 | 67,00 | 6.274.000 |
19 apr 2024 | 66,17 | 67,62 | 66,12 | 66,63 | 66,63 | 9.792.200 |
18 apr 2024 | 66,08 | 66,38 | 65,64 | 66,04 | 66,04 | 7.017.500 |
17 apr 2024 | 66,69 | 67,06 | 65,51 | 65,98 | 65,98 | 7.053.800 |
16 apr 2024 | 67,85 | 68,05 | 65,64 | 66,82 | 66,82 | 12.448.000 |
15 apr 2024 | 69,24 | 69,44 | 68,25 | 68,34 | 68,34 | 9.248.600 |
12 apr 2024 | 69,94 | 71,19 | 68,72 | 69,01 | 69,01 | 14.688.500 |
11 apr 2024 | 69,45 | 69,50 | 68,33 | 69,26 | 69,26 | 7.078.400 |
10 apr 2024 | 68,26 | 69,50 | 68,16 | 68,94 | 68,94 | 8.136.300 |
09 apr 2024 | 69,00 | 69,18 | 68,07 | 68,55 | 68,55 | 4.833.500 |
08 apr 2024 | 69,00 | 69,20 | 67,95 | 68,73 | 68,73 | 7.830.400 |
05 apr 2024 | 68,00 | 69,58 | 67,56 | 69,25 | 69,25 | 12.354.100 |
04 apr 2024 | 67,71 | 68,14 | 67,22 | 67,63 | 67,63 | 7.475.700 |
03 apr 2024 | 67,59 | 67,88 | 67,05 | 67,71 | 67,71 | 8.505.900 |
02 apr 2024 | 66,73 | 68,18 | 66,49 | 67,26 | 67,26 | 11.722.100 |
01 apr 2024 | 65,29 | 66,54 | 64,57 | 66,38 | 66,38 | 8.035.300 |
28 mar 2024 | 64,67 | 65,13 | 64,36 | 64,99 | 64,99 | 7.159.600 |
27 mar 2024 | 63,09 | 64,21 | 62,93 | 64,20 | 64,20 | 5.725.700 |
26 mar 2024 | 64,63 | 64,70 | 63,29 | 63,32 | 63,32 | 6.182.700 |
25 mar 2024 | 64,09 | 64,88 | 64,07 | 64,55 | 64,55 | 6.921.300 |
22 mar 2024 | 64,00 | 64,28 | 63,53 | 63,81 | 63,81 | 4.927.200 |
21 mar 2024 | 63,86 | 64,30 | 63,74 | 63,93 | 63,93 | 5.371.100 |
20 mar 2024 | 63,95 | 64,09 | 63,62 | 63,79 | 63,79 | 6.313.600 |
19 mar 2024 | 63,07 | 64,09 | 62,88 | 64,06 | 64,06 | 6.956.000 |
18 mar 2024 | 62,91 | 63,43 | 62,30 | 63,20 | 63,20 | 6.797.600 |
15 mar 2024 | 62,36 | 63,01 | 62,21 | 62,65 | 62,65 | 9.779.900 |
14 mar 2024 | 62,20 | 62,82 | 62,12 | 62,58 | 62,58 | 7.433.700 |
13 mar 2024 | 61,64 | 62,45 | 61,54 | 62,06 | 62,06 | 8.672.400 |
12 mar 2024 | 61,43 | 61,48 | 60,85 | 61,14 | 61,14 | 7.124.900 |
11 mar 2024 | 60,69 | 61,56 | 60,28 | 61,52 | 61,52 | 6.760.600 |
08 mar 2024 | 60,92 | 61,25 | 60,65 | 60,80 | 60,80 | 5.282.500 |
07 mar 2024 | 60,71 | 61,39 | 60,66 | 61,05 | 61,05 | 7.403.300 |
07 mar 2024 | 0.22 Dividendo |
06 mar 2024 | 61,30 | 61,67 | 60,75 | 61,09 | 60,87 | 7.919.100 |
05 mar 2024 | 60,43 | 61,14 | 60,01 | 60,58 | 60,36 | 6.543.000 |
04 mar 2024 | 61,55 | 61,64 | 60,54 | 60,68 | 60,46 | 6.359.300 |
01 mar 2024 | 60,98 | 61,60 | 60,82 | 61,36 | 61,14 | 7.653.400 |
29 feb 2024 | 60,44 | 60,88 | 60,06 | 60,61 | 60,39 | 7.574.400 |
28 feb 2024 | 60,50 | 61,29 | 60,23 | 60,26 | 60,04 | 7.838.200 |
27 feb 2024 | 60,93 | 60,99 | 60,17 | 60,60 | 60,38 | 7.051.800 |
26 feb 2024 | 59,70 | 60,76 | 59,57 | 60,47 | 60,25 | 8.510.000 |
23 feb 2024 | 60,00 | 60,23 | 59,45 | 60,02 | 59,80 | 7.789.900 |
22 feb 2024 | 60,19 | 60,87 | 59,82 | 60,53 | 60,31 | 9.369.300 |
21 feb 2024 | 59,57 | 60,53 | 59,33 | 60,47 | 60,25 | 10.314.300 |
20 feb 2024 | 60,53 | 60,53 | 59,15 | 59,56 | 59,35 | 16.896.800 |
16 feb 2024 | 60,38 | 60,88 | 60,08 | 60,52 | 60,30 | 13.466.300 |
15 feb 2024 | 57,45 | 60,14 | 57,38 | 60,11 | 59,89 | 21.966.000 |
14 feb 2024 | 57,80 | 58,33 | 57,06 | 57,30 | 57,09 | 12.516.600 |
13 feb 2024 | 57,97 | 58,16 | 57,03 | 57,61 | 57,40 | 10.324.700 |
12 feb 2024 | 57,53 | 58,50 | 57,50 | 58,03 | 57,82 | 8.878.200 |
09 feb 2024 | 58,21 | 58,35 | 57,24 | 57,47 | 57,26 | 8.114.600 |
08 feb 2024 | 57,77 | 58,30 | 57,56 | 58,05 | 57,84 | 7.706.500 |
07 feb 2024 | 57,61 | 58,02 | 57,07 | 57,62 | 57,41 | 8.045.000 |
06 feb 2024 | 57,39 | 58,41 | 57,15 | 57,57 | 57,36 | 9.081.100 |
05 feb 2024 | 56,82 | 57,34 | 56,07 | 56,98 | 56,77 | 10.196.900 |
02 feb 2024 | 57,26 | 57,55 | 56,73 | 57,04 | 56,83 | 8.399.600 |
01 feb 2024 | 57,91 | 58,11 | 56,92 | 57,32 | 57,11 | 11.277.700 |
31 gen 2024 | 58,79 | 58,86 | 57,56 | 57,57 | 57,36 | 8.941.900 |
30 gen 2024 | 57,75 | 58,99 | 57,75 | 58,90 | 58,69 | 8.337.500 |
29 gen 2024 | 58,35 | 58,42 | 57,61 | 58,22 | 58,01 | 7.175.800 |
26 gen 2024 | 58,23 | 58,43 | 57,54 | 58,40 | 58,19 | 7.102.800 |
25 gen 2024 | 57,75 | 58,06 | 56,95 | 58,01 | 57,80 | 9.611.700 |
24 gen 2024 | 57,09 | 57,44 | 56,79 | 57,31 | 57,10 | 7.615.400 |
23 gen 2024 | 56,51 | 57,16 | 56,51 | 56,73 | 56,53 | 6.337.500 |
22 gen 2024 | 56,42 | 56,97 | 55,94 | 56,74 | 56,54 | 8.047.500 |
19 gen 2024 | 56,23 | 56,42 | 55,82 | 56,42 | 56,22 | 9.511.300 |
18 gen 2024 | 56,19 | 56,65 | 55,53 | 56,47 | 56,27 | 12.283.500 |
17 gen 2024 | 56,04 | 56,67 | 55,97 | 56,22 | 56,02 | 9.651.200 |
16 gen 2024 | 57,85 | 57,98 | 56,62 | 56,62 | 56,42 | 13.323.500 |
12 gen 2024 | 58,25 | 58,64 | 57,50 | 58,06 | 57,85 | 11.229.600 |
11 gen 2024 | 57,33 | 57,68 | 57,02 | 57,13 | 56,92 | 9.455.300 |
10 gen 2024 | 57,41 | 57,44 | 56,67 | 56,80 | 56,60 | 10.864.200 |
09 gen 2024 | 58,25 | 58,28 | 57,32 | 57,46 | 57,25 | 8.531.400 |
08 gen 2024 | 57,97 | 58,28 | 57,32 | 58,27 | 58,06 | 10.343.500 |
05 gen 2024 | 59,50 | 59,57 | 58,59 | 58,94 | 58,73 | 8.005.200 |
04 gen 2024 | 60,84 | 61,05 | 58,99 | 59,12 | 58,91 | 9.423.300 |
03 gen 2024 | 59,63 | 60,79 | 59,44 | 60,61 | 60,39 | 7.269.300 |
02 gen 2024 | 60,18 | 60,94 | 59,90 | 60,05 | 59,83 | 7.456.200 |
29 dic 2023 | 60,00 | 60,30 | 59,55 | 59,71 | 59,49 | 5.909.900 |
28 dic 2023 | 60,81 | 60,98 | 59,95 | 59,97 | 59,75 | 7.957.800 |
27 dic 2023 | 61,51 | 61,67 | 60,93 | 61,04 | 60,82 | 5.456.400 |
26 dic 2023 | 61,30 | 61,80 | 61,25 | 61,44 | 61,22 | 7.126.500 |
22 dic 2023 | 61,34 | 61,94 | 60,70 | 60,81 | 60,59 | 10.978.200 |
21 dic 2023 | 60,00 | 60,54 | 60,00 | 60,44 | 60,22 | 9.863.000 |
20 dic 2023 | 60,51 | 61,06 | 60,08 | 60,17 | 59,95 | 11.445.000 |
19 dic 2023 | 59,12 | 60,33 | 58,84 | 60,30 | 60,08 | 11.375.100 |
18 dic 2023 | 59,69 | 59,89 | 58,97 | 58,97 | 58,76 | 9.284.700 |
15 dic 2023 | 58,63 | 58,94 | 58,05 | 58,56 | 58,35 | 17.691.200 |
14 dic 2023 | 58,80 | 59,68 | 58,68 | 58,76 | 58,55 | 19.890.300 |
13 dic 2023 | 55,67 | 57,27 | 55,61 | 57,22 | 57,01 | 15.845.700 |
12 dic 2023 | 56,52 | 56,72 | 55,12 | 55,55 | 55,35 | 23.323.200 |
*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...