Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 71,41 | 72,48 | 70,84 | 72,48 | 72,48 | 57.150 |
18 apr 2024 | 72,10 | 72,50 | 71,92 | 72,08 | 72,08 | 268.079 |
17 apr 2024 | 72,42 | 72,94 | 72,00 | 72,08 | 72,08 | 92.793 |
16 apr 2024 | 73,74 | 75,28 | 72,28 | 73,17 | 73,17 | 331.945 |
15 apr 2024 | 74,90 | 75,34 | 73,64 | 74,82 | 74,82 | 65.566 |
12 apr 2024 | 75,41 | 75,70 | 74,06 | 74,19 | 74,19 | 98.001 |
11 apr 2024 | 74,92 | 75,34 | 74,56 | 74,58 | 74,58 | 90.429 |
10 apr 2024 | 75,66 | 75,96 | 74,48 | 75,16 | 75,16 | 37.849 |
09 apr 2024 | 75,55 | 76,64 | 74,54 | 75,19 | 75,19 | 69.168 |
08 apr 2024 | 76,61 | 76,96 | 75,60 | 76,19 | 76,19 | 34.413 |
05 apr 2024 | 75,57 | 76,16 | 75,42 | 75,88 | 75,88 | 80.232 |
04 apr 2024 | 76,14 | 76,20 | 75,14 | 76,19 | 76,19 | 55.548 |
03 apr 2024 | 74,42 | 75,00 | 73,98 | 74,50 | 74,50 | 1.080.161 |
02 apr 2024 | 74,42 | 75,20 | 73,76 | 74,16 | 74,16 | 33.566 |
28 mar 2024 | 75,30 | 75,35 | 74,62 | 74,75 | 74,75 | 177.852 |
27 mar 2024 | 75,09 | 75,74 | 74,92 | 75,25 | 75,25 | 43.877 |
26 mar 2024 | 74,69 | 75,22 | 74,42 | 74,74 | 74,74 | 153.748 |
25 mar 2024 | 74,86 | 75,25 | 74,38 | 74,76 | 74,76 | 13.574 |
22 mar 2024 | 75,51 | 75,60 | 74,76 | 75,16 | 75,16 | 214.246 |
21 mar 2024 | 75,43 | 75,86 | 75,02 | 75,68 | 75,68 | 42.698 |
20 mar 2024 | 75,24 | 75,55 | 74,84 | 75,06 | 75,06 | 30.729 |
19 mar 2024 | 74,94 | 75,50 | 74,66 | 74,75 | 74,75 | 45.716 |
18 mar 2024 | 75,26 | 75,98 | 74,46 | 74,60 | 74,60 | 817.126 |
15 mar 2024 | 76,67 | 77,38 | 75,52 | 76,11 | 76,11 | 466.293 |
14 mar 2024 | 77,03 | 77,52 | 76,48 | 76,90 | 76,90 | 149.753 |
13 mar 2024 | 77,24 | 77,78 | 76,80 | 76,95 | 76,95 | 85.289 |
12 mar 2024 | 77,34 | 77,92 | 76,68 | 77,18 | 77,18 | 32.115 |
11 mar 2024 | 76,18 | 77,28 | 76,20 | 77,20 | 77,20 | 2.569.957 |
08 mar 2024 | 76,33 | 76,98 | 76,22 | 76,76 | 76,76 | 7.187 |
07 mar 2024 | 75,81 | 76,62 | 75,08 | 75,84 | 75,84 | 87.450 |
06 mar 2024 | 75,20 | 75,97 | 74,80 | 75,97 | 75,97 | 119.604 |
05 mar 2024 | 76,25 | 76,74 | 75,06 | 75,76 | 75,76 | 89.989 |
04 mar 2024 | 76,29 | 76,34 | 75,72 | 76,17 | 76,17 | 28.386 |
01 mar 2024 | 75,01 | 76,28 | 74,86 | 75,62 | 75,62 | 139.683 |
29 feb 2024 | 75,03 | 76,16 | 74,86 | 75,30 | 75,30 | 360.767 |
28 feb 2024 | 72,96 | 75,64 | 72,94 | 74,30 | 74,30 | 201.313 |
27 feb 2024 | 70,37 | 71,28 | 70,18 | 71,28 | 71,28 | 84.996 |
26 feb 2024 | 70,23 | 70,94 | 70,18 | 70,39 | 70,39 | 242.169 |
23 feb 2024 | 70,61 | 70,82 | 70,34 | 70,49 | 70,49 | 166.162 |
22 feb 2024 | 70,21 | 71,04 | 70,00 | 70,70 | 70,70 | 224.298 |
21 feb 2024 | 68,96 | 69,60 | 68,82 | 68,82 | 68,82 | 337.461 |
20 feb 2024 | 68,52 | 69,08 | 67,94 | 68,46 | 68,46 | 76.454 |
19 feb 2024 | 68,25 | 68,88 | 67,70 | 68,42 | 68,42 | 98.045 |
16 feb 2024 | 68,54 | 68,92 | 67,96 | 68,40 | 68,40 | 129.563 |
15 feb 2024 | 67,95 | 68,48 | 67,86 | 68,31 | 68,31 | 73.948 |
14 feb 2024 | 66,46 | 67,96 | 66,36 | 67,78 | 67,78 | 107.435 |
13 feb 2024 | 67,66 | 67,64 | 66,44 | 66,71 | 66,71 | 36.590 |
12 feb 2024 | 67,66 | 67,98 | 66,84 | 67,40 | 67,40 | 242.917 |
09 feb 2024 | 67,34 | 68,12 | 66,94 | 67,52 | 67,52 | 160.082 |
08 feb 2024 | 66,96 | 66,88 | 66,03 | 66,09 | 66,09 | 175.891 |
07 feb 2024 | 67,05 | 67,30 | 66,58 | 66,98 | 66,98 | 8.062 |
06 feb 2024 | 65,78 | 66,78 | 65,64 | 66,14 | 66,14 | 96.429 |
05 feb 2024 | 64,77 | 65,74 | 64,70 | 65,69 | 65,69 | 115.468 |
02 feb 2024 | 65,43 | 65,54 | 64,68 | 64,74 | 64,74 | 33.196 |
01 feb 2024 | 65,15 | 65,30 | 64,60 | 64,98 | 64,98 | 38.506 |
31 gen 2024 | 65,53 | 65,65 | 64,86 | 64,91 | 64,91 | 177.083 |
30 gen 2024 | 65,72 | 66,62 | 64,62 | 66,56 | 66,56 | 96.446 |
29 gen 2024 | 65,55 | 66,34 | 64,42 | 65,03 | 65,03 | 230.189 |
26 gen 2024 | 65,97 | 66,88 | 65,66 | 66,39 | 66,39 | 59.314 |
25 gen 2024 | 66,14 | 66,88 | 65,72 | 66,07 | 66,07 | 537.415 |
24 gen 2024 | 67,51 | 67,80 | 66,38 | 66,78 | 66,78 | 167.399 |
23 gen 2024 | 68,65 | 68,92 | 66,40 | 66,86 | 66,86 | 828.729 |
22 gen 2024 | 67,91 | 68,72 | 67,88 | 68,52 | 68,52 | 100.161 |
19 gen 2024 | 67,91 | 68,52 | 66,96 | 67,30 | 67,30 | 103.340 |
18 gen 2024 | 66,42 | 67,52 | 66,40 | 66,88 | 66,88 | 157.821 |
17 gen 2024 | 66,37 | 67,82 | 66,32 | 66,85 | 66,85 | 216.720 |
16 gen 2024 | 67,66 | 67,90 | 67,08 | 67,56 | 67,56 | 113.622 |
15 gen 2024 | 68,00 | 68,34 | 67,52 | 68,14 | 68,14 | 102.680 |
12 gen 2024 | 68,12 | 68,82 | 67,42 | 68,10 | 68,10 | 119.421 |
11 gen 2024 | 68,16 | 68,98 | 67,52 | 67,84 | 67,84 | 126.612 |
10 gen 2024 | 68,86 | 70,24 | 66,28 | 69,59 | 69,59 | 177.155 |
09 gen 2024 | 65,85 | 66,36 | 65,08 | 65,55 | 65,55 | 48.064 |
08 gen 2024 | 63,95 | 65,08 | 63,68 | 64,31 | 64,31 | 422.597 |
05 gen 2024 | 63,64 | 64,38 | 63,50 | 64,07 | 64,07 | 80.888 |
04 gen 2024 | 63,57 | 64,38 | 62,96 | 64,38 | 64,38 | 709.202 |
03 gen 2024 | 62,42 | 66,30 | 62,36 | 64,26 | 64,26 | 238.328 |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 65,81 | 65,76 | 65,14 | 65,22 | 65,22 | 22.051 |
28 dic 2023 | 65,49 | 65,74 | 65,32 | 65,49 | 65,49 | 23.028 |
27 dic 2023 | 66,16 | 66,58 | 65,46 | 65,81 | 65,81 | 47.959 |
22 dic 2023 | 65,87 | 66,24 | 65,06 | 65,72 | 65,72 | 173.220 |
21 dic 2023 | 64,73 | 65,74 | 64,60 | 65,08 | 65,08 | 30.561 |
20 dic 2023 | 65,07 | 65,66 | 64,92 | 65,35 | 65,35 | 66.748 |
19 dic 2023 | 65,20 | 65,40 | 64,86 | 64,95 | 64,95 | 31.257 |
18 dic 2023 | 65,62 | 66,12 | 65,16 | 65,54 | 65,54 | 326.230 |
15 dic 2023 | 66,71 | 66,88 | 65,50 | 65,82 | 65,82 | 637.411 |
14 dic 2023 | 66,06 | 67,38 | 66,02 | 66,84 | 66,84 | 165.246 |
13 dic 2023 | 64,00 | 65,00 | 64,08 | 64,19 | 64,19 | 81.961 |
12 dic 2023 | 64,33 | 64,36 | 63,36 | 64,18 | 64,18 | 84.295 |
11 dic 2023 | 63,28 | 63,80 | 63,11 | 63,59 | 63,59 | 85.173 |
08 dic 2023 | 63,01 | 63,52 | 62,92 | 63,10 | 63,10 | 69.482 |
07 dic 2023 | 62,98 | 63,58 | 62,50 | 62,92 | 62,92 | 72.670 |
06 dic 2023 | 63,26 | 63,42 | 62,64 | 63,21 | 63,21 | 103.040 |
05 dic 2023 | 63,70 | 63,82 | 63,02 | 63,18 | 63,18 | 40.920 |
04 dic 2023 | 65,83 | 66,14 | 63,58 | 64,67 | 64,67 | 1.363.208 |
01 dic 2023 | 65,95 | 66,04 | 65,40 | 65,95 | 65,95 | 283.239 |
30 nov 2023 | 65,20 | 65,94 | 65,20 | 65,92 | 65,92 | 299.178 |
29 nov 2023 | 64,86 | 65,52 | 64,32 | 65,42 | 65,42 | 187.412 |
28 nov 2023 | 64,44 | 64,80 | 64,04 | 64,79 | 64,79 | 70.058 |
27 nov 2023 | 64,63 | 64,84 | 64,48 | 64,74 | 64,74 | 93.668 |
*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...