Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 66,27 | 68,12 | 65,85 | 67,40 | 67,40 | 57.753 |
30 apr 2024 | 67,61 | 68,58 | 67,20 | 68,00 | 68,00 | 17.107 |
29 apr 2024 | 69,27 | 69,36 | 67,25 | 68,30 | 68,30 | 24.571 |
26 apr 2024 | 69,81 | 69,81 | 68,72 | 69,20 | 69,20 | 20.742 |
25 apr 2024 | 68,00 | 70,13 | 67,61 | 69,10 | 69,10 | 28.918 |
24 apr 2024 | 70,00 | 70,64 | 67,39 | 68,25 | 68,25 | 114.635 |
23 apr 2024 | 69,23 | 71,09 | 69,08 | 70,70 | 70,70 | 27.990 |
22 apr 2024 | 70,71 | 70,86 | 68,69 | 69,10 | 69,10 | 67.172 |
19 apr 2024 | 69,89 | 71,30 | 68,26 | 69,20 | 69,20 | 795.077 |
18 apr 2024 | 72,20 | 72,86 | 70,74 | 72,60 | 72,60 | 46.255 |
17 apr 2024 | 74,51 | 75,42 | 71,05 | 72,50 | 72,50 | 65.498 |
16 apr 2024 | 72,80 | 74,57 | 72,71 | 73,65 | 73,65 | 54.195 |
15 apr 2024 | 76,62 | 76,64 | 73,22 | 75,20 | 75,20 | 131.295 |
12 apr 2024 | 75,00 | 75,77 | 74,69 | 75,40 | 75,40 | 47.599 |
11 apr 2024 | 74,87 | 76,38 | 74,78 | 76,20 | 76,20 | 75.044 |
10 apr 2024 | 75,49 | 75,49 | 73,75 | 74,40 | 74,40 | 94.706 |
09 apr 2024 | 74,59 | 75,41 | 73,32 | 73,95 | 73,95 | 77.217 |
08 apr 2024 | 76,75 | 76,81 | 73,96 | 75,40 | 75,40 | 58.621 |
05 apr 2024 | 74,92 | 78,37 | 74,92 | 77,10 | 77,10 | 52.619 |
04 apr 2024 | 77,21 | 77,67 | 76,18 | 76,75 | 76,75 | 17.189 |
03 apr 2024 | 76,84 | 78,82 | 76,84 | 78,40 | 78,40 | 44.439 |
02 apr 2024 | 75,71 | 77,14 | 74,98 | 76,90 | 76,90 | 49.234 |
28 mar 2024 | 77,84 | 78,06 | 76,97 | 77,50 | 77,50 | 64.125 |
27 mar 2024 | 78,90 | 78,96 | 76,90 | 77,25 | 77,25 | 35.222 |
26 mar 2024 | 79,96 | 80,14 | 78,48 | 79,10 | 79,10 | 64.376 |
25 mar 2024 | 80,56 | 81,01 | 79,63 | 79,95 | 79,95 | 72.159 |
22 mar 2024 | 80,15 | 80,42 | 79,21 | 79,80 | 79,80 | 67.292 |
21 mar 2024 | 79,68 | 81,20 | 79,16 | 80,85 | 80,85 | 26.703 |
20 mar 2024 | 77,08 | 78,75 | 76,85 | 77,75 | 77,75 | 65.272 |
19 mar 2024 | 75,00 | 76,57 | 74,21 | 76,05 | 76,05 | 20.600 |
18 mar 2024 | 76,96 | 77,00 | 73,65 | 74,75 | 74,75 | 61.248 |
15 mar 2024 | 77,07 | 77,79 | 76,18 | 76,65 | 76,65 | 50.279 |
14 mar 2024 | 78,39 | 78,39 | 77,08 | 77,85 | 77,85 | 41.515 |
13 mar 2024 | 78,00 | 79,66 | 77,97 | 78,80 | 78,80 | 29.730 |
12 mar 2024 | 78,00 | 78,52 | 77,67 | 77,90 | 77,90 | 23.556 |
11 mar 2024 | 78,67 | 78,77 | 76,57 | 78,15 | 78,15 | 165.495 |
08 mar 2024 | 79,47 | 81,94 | 79,41 | 80,05 | 80,05 | 82.860 |
07 mar 2024 | 79,35 | 80,07 | 78,27 | 79,55 | 79,55 | 42.629 |
06 mar 2024 | 79,14 | 80,93 | 79,06 | 80,25 | 80,25 | 31.977 |
05 mar 2024 | 80,95 | 80,95 | 77,46 | 77,70 | 77,70 | 71.231 |
04 mar 2024 | 81,06 | 82,14 | 80,86 | 81,15 | 81,15 | 54.742 |
01 mar 2024 | 79,51 | 81,46 | 79,32 | 80,15 | 80,15 | 64.136 |
29 feb 2024 | 78,35 | 79,03 | 77,94 | 78,45 | 78,45 | 52.021 |
28 feb 2024 | 78,48 | 78,60 | 77,42 | 77,95 | 77,95 | 52.327 |
27 feb 2024 | 79,10 | 79,72 | 77,82 | 79,10 | 79,10 | 56.672 |
26 feb 2024 | 78,28 | 78,48 | 77,30 | 78,15 | 78,15 | 378.408 |
23 feb 2024 | 77,93 | 78,91 | 77,73 | 78,15 | 78,15 | 26.105 |
22 feb 2024 | 77,77 | 79,69 | 77,55 | 78,00 | 78,00 | 51.485 |
21 feb 2024 | 76,47 | 77,49 | 75,95 | 76,90 | 76,90 | 38.029 |
20 feb 2024 | 78,00 | 78,36 | 75,83 | 76,55 | 76,55 | 47.689 |
19 feb 2024 | 77,75 | 77,75 | 77,75 | 77,75 | 77,75 | 48 |
16 feb 2024 | 80,85 | 81,75 | 78,46 | 79,65 | 79,65 | 128.419 |
15 feb 2024 | 78,75 | 81,49 | 78,29 | 79,50 | 79,50 | 66.896 |
14 feb 2024 | 72,50 | 77,99 | 68,99 | 75,75 | 75,75 | 472.782 |
13 feb 2024 | 69,04 | 69,53 | 66,75 | 69,30 | 69,30 | 42.794 |
12 feb 2024 | 71,11 | 71,39 | 69,11 | 70,50 | 70,50 | 65.458 |
09 feb 2024 | 71,61 | 72,00 | 69,69 | 70,25 | 70,25 | 118.168 |
08 feb 2024 | 72,11 | 73,04 | 71,25 | 71,70 | 71,70 | 61.792 |
07 feb 2024 | 71,12 | 71,90 | 67,25 | 71,70 | 71,70 | 165.595 |
06 feb 2024 | 69,45 | 70,41 | 68,46 | 70,00 | 70,00 | 47.295 |
05 feb 2024 | 68,29 | 69,97 | 67,88 | 68,95 | 68,95 | 62.377 |
02 feb 2024 | 67,10 | 68,19 | 66,54 | 67,55 | 67,55 | 16.145 |
01 feb 2024 | 66,32 | 66,67 | 65,61 | 65,60 | 65,60 | 22.103 |
31 gen 2024 | 66,23 | 66,23 | 64,85 | 65,25 | 65,25 | 45.091 |
30 gen 2024 | 66,98 | 67,68 | 66,23 | 67,10 | 67,10 | 22.960 |
29 gen 2024 | 65,62 | 67,10 | 65,62 | 66,30 | 66,30 | 28.346 |
26 gen 2024 | 65,64 | 66,03 | 65,30 | 65,85 | 65,85 | 12.897 |
25 gen 2024 | 63,73 | 66,02 | 63,70 | 65,80 | 65,80 | 59.525 |
24 gen 2024 | 64,02 | 64,39 | 63,23 | 64,00 | 64,00 | 37.819 |
23 gen 2024 | 64,65 | 64,76 | 63,69 | 63,90 | 63,90 | 28.201 |
22 gen 2024 | 65,57 | 65,59 | 64,26 | 64,90 | 64,90 | 44.906 |
19 gen 2024 | 64,94 | 65,24 | 64,43 | 65,00 | 65,00 | 66.289 |
18 gen 2024 | 64,00 | 64,84 | 63,39 | 64,65 | 64,65 | 54.237 |
17 gen 2024 | 63,00 | 63,40 | 61,68 | 62,75 | 62,75 | 28.061 |
16 gen 2024 | 63,12 | 63,94 | 62,92 | 63,65 | 63,65 | 31.620 |
15 gen 2024 | 63,00 | 63,00 | 63,00 | 63,00 | 63,00 | 1 |
12 gen 2024 | 63,20 | 64,91 | 63,20 | 63,80 | 63,80 | 34.571 |
11 gen 2024 | 63,00 | 63,50 | 61,88 | 62,15 | 62,15 | 17.883 |
10 gen 2024 | 60,58 | 62,40 | 60,28 | 61,50 | 61,50 | 17.185 |
09 gen 2024 | 58,50 | 60,51 | 58,50 | 60,25 | 60,25 | 32.005 |
08 gen 2024 | 58,10 | 59,15 | 57,92 | 58,80 | 58,80 | 21.736 |
05 gen 2024 | 57,99 | 58,47 | 57,82 | 58,10 | 58,10 | 6.748 |
04 gen 2024 | 58,37 | 58,88 | 58,20 | 58,80 | 58,80 | 13.614 |
03 gen 2024 | 58,24 | 58,89 | 57,43 | 58,40 | 58,40 | 24.714 |
02 gen 2024 | 61,79 | 61,89 | 57,98 | 59,15 | 59,15 | 73.978 |
29 dic 2023 | 63,10 | 63,15 | 61,30 | 62,35 | 62,35 | 26.431 |
28 dic 2023 | 63,28 | 63,50 | 62,96 | 63,30 | 63,30 | 50.210 |
27 dic 2023 | 62,17 | 62,75 | 62,00 | 62,30 | 62,30 | 69.140 |
22 dic 2023 | 61,03 | 62,22 | 61,03 | 61,40 | 61,40 | 14.873 |
21 dic 2023 | 61,40 | 61,75 | 60,87 | 63,10 | 63,10 | 17.335 |
20 dic 2023 | 61,54 | 62,25 | 61,43 | 63,10 | 63,10 | 21.912 |
19 dic 2023 | 61,74 | 62,68 | 61,70 | 63,10 | 63,10 | 14.602 |
18 dic 2023 | 62,12 | 62,47 | 61,34 | 63,10 | 63,10 | 20.553 |
15 dic 2023 | 62,63 | 63,39 | 61,54 | 63,10 | 63,10 | 25.242 |
14 dic 2023 | 61,53 | 62,42 | 60,61 | 61,45 | 61,45 | 27.924 |
13 dic 2023 | 62,71 | 62,87 | 61,57 | 62,00 | 62,00 | 14.160 |
12 dic 2023 | 61,96 | 63,12 | 61,82 | 62,80 | 62,80 | 14.513 |
11 dic 2023 | 61,54 | 62,99 | 60,97 | 62,00 | 62,00 | 24.737 |
08 dic 2023 | 60,62 | 62,23 | 60,56 | 62,00 | 62,00 | 29.383 |
07 dic 2023 | 59,73 | 60,90 | 59,53 | 59,70 | 59,70 | 23.929 |
*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...