Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 62,10 | 62,52 | 61,72 | 61,86 | 61,86 | 114.744 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 61,62 | 62,40 | 60,84 | 62,01 | 62,01 | 45.314 |
29 apr 2024 | 61,97 | 62,02 | 61,46 | 61,66 | 61,66 | 20.515 |
29 apr 2024 | 1.54 Dividendo |
26 apr 2024 | 62,10 | 63,08 | 61,54 | 62,67 | 61,13 | 159.311 |
25 apr 2024 | 62,80 | 63,10 | 61,64 | 61,96 | 60,44 | 217.696 |
24 apr 2024 | 63,24 | 63,62 | 61,90 | 62,41 | 60,87 | 876.758 |
23 apr 2024 | 67,70 | 68,12 | 62,22 | 63,16 | 61,61 | 637.897 |
22 apr 2024 | 66,63 | 67,20 | 66,26 | 66,92 | 65,28 | 227.252 |
19 apr 2024 | 65,01 | 66,48 | 64,66 | 66,28 | 64,65 | 205.927 |
18 apr 2024 | 66,58 | 66,36 | 65,30 | 66,09 | 64,47 | 4.090.784 |
17 apr 2024 | 66,00 | 67,68 | 64,84 | 66,62 | 64,99 | 749.381 |
16 apr 2024 | 65,01 | 65,88 | 64,80 | 65,51 | 63,90 | 119.448 |
15 apr 2024 | 65,74 | 66,36 | 65,16 | 65,93 | 64,31 | 537.360 |
12 apr 2024 | 67,01 | 67,14 | 65,16 | 65,57 | 63,96 | 287.697 |
11 apr 2024 | 66,37 | 67,16 | 65,68 | 66,08 | 64,46 | 2.179.369 |
10 apr 2024 | 67,01 | 67,78 | 66,24 | 66,86 | 65,22 | 5.482.859 |
09 apr 2024 | 67,01 | 67,46 | 66,36 | 66,91 | 65,26 | 2.148.404 |
08 apr 2024 | 66,40 | 67,24 | 66,58 | 66,95 | 65,31 | 103.768 |
05 apr 2024 | 68,14 | 69,40 | 67,08 | 67,53 | 65,87 | 872.230 |
04 apr 2024 | 68,56 | 70,12 | 68,34 | 69,12 | 67,42 | 178.787 |
03 apr 2024 | 68,61 | 69,43 | 67,40 | 69,35 | 67,64 | 582.615 |
02 apr 2024 | 68,80 | 70,08 | 68,57 | 70,01 | 68,29 | 253.738 |
28 mar 2024 | 70,00 | 70,56 | 69,10 | 69,17 | 67,47 | 179.039 |
27 mar 2024 | 68,82 | 70,42 | 68,42 | 70,00 | 68,28 | 555.613 |
26 mar 2024 | 68,16 | 69,14 | 66,68 | 67,84 | 66,17 | 259.753 |
25 mar 2024 | 66,73 | 67,74 | 66,10 | 67,05 | 65,40 | 402.272 |
22 mar 2024 | 67,01 | 67,06 | 66,38 | 66,60 | 64,96 | 58.257 |
21 mar 2024 | 66,88 | 67,84 | 66,00 | 66,94 | 65,29 | 112.948 |
20 mar 2024 | 66,50 | 66,72 | 66,20 | 66,43 | 64,80 | 99.251 |
19 mar 2024 | 66,02 | 66,54 | 65,42 | 66,46 | 64,83 | 78.622 |
18 mar 2024 | 65,45 | 66,18 | 65,10 | 65,77 | 64,15 | 464.809 |
15 mar 2024 | 65,78 | 66,40 | 65,40 | 65,50 | 63,89 | 43.013 |
14 mar 2024 | 65,41 | 66,30 | 65,76 | 66,09 | 64,46 | 254.694 |
13 mar 2024 | 66,75 | 66,28 | 65,80 | 65,91 | 64,29 | 267.619 |
12 mar 2024 | 66,50 | 66,82 | 65,58 | 66,23 | 64,60 | 471.973 |
11 mar 2024 | 66,52 | 67,10 | 65,78 | 66,05 | 64,42 | 433.659 |
08 mar 2024 | 66,61 | 66,88 | 65,90 | 66,45 | 64,82 | 67.399 |
07 mar 2024 | 65,81 | 66,86 | 65,52 | 66,51 | 64,87 | 200.838 |
06 mar 2024 | 66,00 | 66,76 | 65,88 | 66,11 | 64,49 | 115.581 |
05 mar 2024 | 66,80 | 67,58 | 66,26 | 66,39 | 64,76 | 192.383 |
04 mar 2024 | 67,30 | 67,76 | 66,50 | 66,81 | 65,17 | 105.820 |
01 mar 2024 | 68,00 | 68,26 | 66,70 | 67,76 | 66,09 | 304.572 |
29 feb 2024 | 68,08 | 68,60 | 66,90 | 67,34 | 65,69 | 330.043 |
28 feb 2024 | 67,66 | 68,24 | 67,14 | 68,11 | 66,43 | 148.579 |
27 feb 2024 | 66,80 | 67,92 | 66,10 | 67,57 | 65,91 | 91.102 |
26 feb 2024 | 68,00 | 68,90 | 66,60 | 67,14 | 65,49 | 280.436 |
23 feb 2024 | 68,06 | 68,76 | 68,22 | 68,47 | 66,79 | 132.061 |
22 feb 2024 | 68,14 | 68,40 | 67,56 | 68,16 | 66,48 | 132.383 |
21 feb 2024 | 67,81 | 68,58 | 67,62 | 67,95 | 66,28 | 195.786 |
20 feb 2024 | 68,88 | 69,14 | 67,54 | 67,68 | 66,01 | 325.275 |
19 feb 2024 | 69,41 | 69,58 | 68,26 | 68,71 | 67,02 | 132.041 |
16 feb 2024 | 68,77 | 69,36 | 68,08 | 69,08 | 67,38 | 170.383 |
15 feb 2024 | 66,14 | 68,80 | 67,04 | 67,84 | 66,18 | 122.801 |
14 feb 2024 | 66,92 | 67,56 | 66,44 | 67,33 | 65,68 | 1.040.720 |
13 feb 2024 | 68,00 | 69,00 | 66,52 | 67,01 | 65,37 | 352.553 |
12 feb 2024 | 68,58 | 68,94 | 68,02 | 68,77 | 67,08 | 135.385 |
09 feb 2024 | 68,71 | 69,44 | 68,43 | 68,52 | 66,84 | 131.940 |
08 feb 2024 | 70,48 | 70,24 | 68,74 | 69,10 | 67,40 | 171.940 |
07 feb 2024 | 73,01 | 73,56 | 68,56 | 70,86 | 69,12 | 103.468 |
06 feb 2024 | 70,82 | 71,40 | 70,00 | 71,12 | 69,37 | 199.583 |
05 feb 2024 | 70,61 | 70,76 | 70,00 | 70,50 | 68,76 | 244.271 |
02 feb 2024 | 71,66 | 72,06 | 70,44 | 71,22 | 69,47 | 56.281 |
01 feb 2024 | 71,24 | 71,68 | 70,56 | 71,04 | 69,29 | 14.045 |
31 gen 2024 | 71,01 | 71,86 | 70,62 | 71,31 | 69,55 | 150.400 |
30 gen 2024 | 71,89 | 72,10 | 70,76 | 71,41 | 69,65 | 563.948 |
29 gen 2024 | 71,32 | 71,48 | 70,62 | 70,91 | 69,17 | 86.770 |
26 gen 2024 | 70,86 | 72,16 | 69,92 | 71,56 | 69,81 | 235.165 |
25 gen 2024 | 71,05 | 71,24 | 68,48 | 70,12 | 68,40 | 216.710 |
24 gen 2024 | 69,91 | 70,86 | 68,94 | 70,21 | 68,48 | 230.924 |
23 gen 2024 | 69,34 | 69,52 | 69,14 | 69,35 | 67,65 | 767.868 |
22 gen 2024 | 69,20 | 69,92 | 68,52 | 69,02 | 67,32 | 98.529 |
19 gen 2024 | 69,01 | 69,96 | 68,70 | 69,31 | 67,61 | 318.268 |
18 gen 2024 | 69,09 | 69,44 | 68,16 | 68,93 | 67,24 | 226.704 |
17 gen 2024 | 69,01 | 70,20 | 68,58 | 68,81 | 67,12 | 195.619 |
16 gen 2024 | 69,74 | 70,42 | 69,14 | 69,55 | 67,84 | 290.825 |
15 gen 2024 | 70,96 | 71,38 | 70,00 | 70,31 | 68,59 | 82.778 |
12 gen 2024 | 70,00 | 71,08 | 69,70 | 70,78 | 69,04 | 628.682 |
11 gen 2024 | 69,81 | 71,24 | 69,82 | 70,59 | 68,86 | 181.534 |
10 gen 2024 | 69,81 | 70,72 | 69,60 | 70,12 | 68,40 | 220.515 |
09 gen 2024 | 69,87 | 70,92 | 69,98 | 70,39 | 68,66 | 920.616 |
08 gen 2024 | 69,64 | 70,60 | 69,56 | 70,40 | 68,67 | 760.860 |
05 gen 2024 | 71,87 | 71,05 | 70,08 | 70,81 | 69,07 | 280.905 |
04 gen 2024 | 69,81 | 72,42 | 70,82 | 71,18 | 69,43 | 255.324 |
03 gen 2024 | 74,00 | 74,24 | 71,70 | 72,27 | 70,50 | 196.207 |
02 gen 2024 | 72,77 | 77,28 | 73,14 | 73,85 | 72,03 | 145.927 |
29 dic 2023 | 74,52 | 75,38 | 74,46 | 74,88 | 73,04 | 30.650 |
28 dic 2023 | 74,50 | 75,16 | 74,64 | 74,83 | 72,99 | 60.064 |
27 dic 2023 | 73,55 | 75,12 | 74,30 | 74,82 | 72,98 | 41.609 |
22 dic 2023 | 74,18 | 75,04 | 73,98 | 74,83 | 72,99 | 51.888 |
21 dic 2023 | 74,25 | 75,20 | 73,80 | 74,58 | 72,75 | 78.920 |
20 dic 2023 | 74,88 | 75,42 | 74,42 | 74,75 | 72,91 | 171.473 |
19 dic 2023 | 73,66 | 75,02 | 73,00 | 74,82 | 72,98 | 1.044.079 |
18 dic 2023 | 73,01 | 75,00 | 73,30 | 73,47 | 71,67 | 783.498 |
15 dic 2023 | 74,61 | 74,78 | 74,08 | 74,52 | 72,69 | 770.286 |
14 dic 2023 | 72,86 | 74,78 | 71,84 | 74,45 | 72,62 | 4.608.439 |
13 dic 2023 | 72,77 | 72,70 | 71,32 | 72,18 | 70,40 | 661.143 |
12 dic 2023 | 72,48 | 73,02 | 72,12 | 72,29 | 70,52 | 215.048 |
11 dic 2023 | 72,67 | 72,72 | 71,70 | 72,43 | 70,65 | 137.992 |
*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...