Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 72,67 | 73,39 | 71,75 | 72,50 | 72,50 | 1.059 |
25 apr 2024 | 67,62 | 72,90 | 67,36 | 72,90 | 72,90 | 35.500 |
24 apr 2024 | 69,84 | 71,10 | 69,16 | 70,16 | 70,16 | 25.675 |
23 apr 2024 | 67,00 | 69,14 | 66,91 | 68,65 | 68,65 | 7.962 |
22 apr 2024 | 66,77 | 67,84 | 65,37 | 67,41 | 67,41 | 2.516 |
19 apr 2024 | 65,51 | 66,86 | 64,39 | 65,59 | 65,59 | 14.759 |
18 apr 2024 | 69,08 | 69,08 | 64,95 | 65,09 | 65,09 | 6.658 |
17 apr 2024 | 68,62 | 68,83 | 67,28 | 68,64 | 68,64 | 2.461 |
16 apr 2024 | 68,28 | 68,51 | 65,65 | 67,96 | 67,96 | 12.854 |
15 apr 2024 | 70,83 | 72,45 | 69,29 | 69,42 | 69,42 | 6.892 |
12 apr 2024 | 72,15 | 72,29 | 69,46 | 70,19 | 70,19 | 11.368 |
11 apr 2024 | 70,97 | 71,74 | 70,19 | 71,50 | 71,50 | 17.613 |
10 apr 2024 | 68,51 | 71,25 | 67,62 | 70,90 | 70,90 | 57.612 |
09 apr 2024 | 75,35 | 75,55 | 68,95 | 69,68 | 69,68 | 81.142 |
08 apr 2024 | 74,93 | 75,25 | 71,93 | 74,85 | 74,85 | 28.108 |
05 apr 2024 | 70,88 | 75,60 | 69,91 | 74,82 | 74,82 | 10.030 |
04 apr 2024 | 74,95 | 75,40 | 72,52 | 72,52 | 72,52 | 14.147 |
03 apr 2024 | 71,55 | 74,11 | 71,41 | 73,76 | 73,76 | 25.899 |
02 apr 2024 | 69,95 | 70,94 | 69,36 | 70,89 | 70,89 | 10.591 |
28 mar 2024 | 68,15 | 69,66 | 67,97 | 69,36 | 69,36 | 1.837 |
27 mar 2024 | 68,94 | 69,38 | 67,40 | 67,50 | 67,50 | 15.258 |
26 mar 2024 | 71,38 | 73,02 | 68,42 | 68,42 | 68,42 | 8.162 |
25 mar 2024 | 69,64 | 72,37 | 68,56 | 72,25 | 72,25 | 4.065 |
22 mar 2024 | 68,50 | 68,96 | 66,29 | 68,81 | 68,81 | 5.467 |
21 mar 2024 | 67,74 | 69,21 | 67,37 | 68,89 | 68,89 | 8.785 |
20 mar 2024 | 64,09 | 66,67 | 63,98 | 66,61 | 66,61 | 9.906 |
19 mar 2024 | 62,38 | 64,70 | 62,01 | 63,69 | 63,69 | 6.911 |
19 mar 2024 | 0.215 Dividendo |
18 mar 2024 | 62,19 | 62,70 | 61,01 | 62,70 | 62,48 | 1.200 |
15 mar 2024 | 62,99 | 63,05 | 60,78 | 61,33 | 61,12 | 14.963 |
14 mar 2024 | 61,48 | 63,15 | 61,40 | 62,67 | 62,46 | 2.294 |
13 mar 2024 | 58,69 | 61,66 | 58,69 | 61,18 | 60,97 | 1.278 |
12 mar 2024 | 58,46 | 59,30 | 58,04 | 59,27 | 59,06 | 2.469 |
11 mar 2024 | 60,24 | 60,50 | 57,53 | 58,57 | 58,37 | 4.187 |
08 mar 2024 | 61,62 | 62,07 | 57,61 | 59,56 | 59,35 | 7.706 |
07 mar 2024 | 61,42 | 61,71 | 60,62 | 61,65 | 61,44 | 2.297 |
06 mar 2024 | 59,48 | 61,16 | 59,38 | 60,53 | 60,32 | 5.882 |
05 mar 2024 | 56,99 | 59,62 | 56,85 | 58,79 | 58,59 | 4.553 |
04 mar 2024 | 55,82 | 57,25 | 55,20 | 57,24 | 57,04 | 2.284 |
01 mar 2024 | 54,40 | 54,58 | 53,57 | 53,74 | 53,55 | 1.932 |
29 feb 2024 | 53,25 | 55,93 | 53,16 | 54,15 | 53,97 | 4.822 |
28 feb 2024 | 49,99 | 52,78 | 49,84 | 52,62 | 52,44 | 10.825 |
27 feb 2024 | 48,49 | 50,75 | 48,30 | 50,22 | 50,05 | 3.163 |
26 feb 2024 | 48,82 | 49,46 | 48,65 | 48,68 | 48,51 | 2.443 |
23 feb 2024 | 51,36 | 51,36 | 47,64 | 48,38 | 48,22 | 1.200 |
22 feb 2024 | 46,65 | 47,99 | 46,65 | 47,78 | 47,62 | 624 |
21 feb 2024 | 46,18 | 47,31 | 46,18 | 46,21 | 46,05 | 4.172 |
20 feb 2024 | 45,66 | 46,89 | 45,58 | 46,17 | 46,01 | 3.316 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 45,19 | 46,26 | 45,19 | 45,81 | 45,65 | 2.700 |
15 feb 2024 | 44,27 | 44,97 | 44,27 | 44,95 | 44,80 | 463 |
14 feb 2024 | 44,83 | 44,96 | 44,04 | 44,47 | 44,32 | 1.062 |
13 feb 2024 | 42,56 | 44,06 | 42,52 | 43,92 | 43,77 | 2.446 |
12 feb 2024 | 43,21 | 43,47 | 42,23 | 43,01 | 42,86 | 3.128 |
09 feb 2024 | 43,19 | 43,49 | 43,10 | 43,26 | 43,11 | 1.043 |
08 feb 2024 | 43,60 | 43,64 | 42,67 | 42,91 | 42,76 | 931 |
07 feb 2024 | 43,43 | 43,85 | 43,36 | 43,76 | 43,61 | 124 |
06 feb 2024 | 43,20 | 43,79 | 43,01 | 43,41 | 43,26 | 233 |
05 feb 2024 | 44,04 | 44,04 | 42,94 | 43,37 | 43,22 | 1.206 |
02 feb 2024 | 43,08 | 44,87 | 42,75 | 44,57 | 44,42 | 1.438 |
01 feb 2024 | 41,08 | 41,62 | 40,95 | 41,62 | 41,48 | 1.013 |
31 gen 2024 | 41,32 | 41,62 | 41,16 | 41,16 | 41,02 | 511 |
30 gen 2024 | 40,63 | 41,10 | 40,59 | 41,10 | 40,96 | 330 |
29 gen 2024 | 40,82 | 40,82 | 40,58 | 40,58 | 40,44 | 1.626 |
26 gen 2024 | 40,35 | 40,80 | 40,35 | 40,48 | 40,34 | 556 |
25 gen 2024 | 39,74 | 40,49 | 39,74 | 40,49 | 40,35 | 1.717 |
24 gen 2024 | 40,18 | 40,18 | 39,45 | 39,47 | 39,33 | 2.281 |
23 gen 2024 | 39,94 | 40,22 | 39,60 | 39,60 | 39,46 | 1.976 |
22 gen 2024 | 40,25 | 40,46 | 40,07 | 40,19 | 40,05 | 7.927 |
19 gen 2024 | 39,55 | 39,93 | 39,46 | 39,81 | 39,68 | 1.062 |
18 gen 2024 | 39,67 | 39,92 | 39,10 | 39,22 | 39,09 | 1.194 |
17 gen 2024 | 39,18 | 39,99 | 39,08 | 39,56 | 39,43 | 461 |
16 gen 2024 | 38,95 | 39,65 | 38,95 | 39,38 | 39,24 | 2.413 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 39,15 | 39,35 | 39,09 | 39,29 | 39,16 | 1.082 |
11 gen 2024 | 38,35 | 38,85 | 38,15 | 38,85 | 38,72 | 3.647 |
10 gen 2024 | 39,57 | 39,58 | 38,79 | 38,89 | 38,76 | 368 |
09 gen 2024 | 38,62 | 39,48 | 38,62 | 39,48 | 39,34 | 181 |
08 gen 2024 | 38,66 | 39,12 | 38,53 | 39,08 | 38,95 | 1.281 |
05 gen 2024 | 38,59 | 39,02 | 38,59 | 38,74 | 38,61 | 349 |
04 gen 2024 | 38,45 | 38,58 | 38,45 | 38,49 | 38,36 | 646 |
03 gen 2024 | 38,14 | 38,28 | 37,89 | 38,10 | 37,97 | 1.410 |
02 gen 2024 | 38,43 | 38,43 | 38,14 | 38,14 | 38,01 | 1.524 |
29 dic 2023 | 38,80 | 38,85 | 38,36 | 38,36 | 38,23 | 825 |
28 dic 2023 | 38,47 | 38,82 | 38,18 | 38,75 | 38,62 | 470 |
27 dic 2023 | 38,20 | 38,53 | 38,17 | 38,47 | 38,34 | 534 |
22 dic 2023 | 38,03 | 38,16 | 37,82 | 38,09 | 37,96 | 1.348 |
21 dic 2023 | 37,77 | 37,95 | 37,63 | 37,79 | 37,66 | 3.646 |
20 dic 2023 | 37,62 | 38,04 | 37,58 | 37,94 | 37,81 | 497 |
19 dic 2023 | 37,69 | 37,97 | 37,61 | 37,63 | 37,50 | 212 |
19 dic 2023 | 0.213 Dividendo |
18 dic 2023 | 37,86 | 38,00 | 37,46 | 37,78 | 37,44 | 1.939 |
15 dic 2023 | 37,60 | 37,85 | 37,50 | 37,71 | 37,37 | 650 |
14 dic 2023 | 38,29 | 38,29 | 37,61 | 37,66 | 37,32 | 1.155 |
13 dic 2023 | 37,74 | 37,81 | 37,45 | 37,71 | 37,37 | 1.118 |
12 dic 2023 | 36,88 | 37,57 | 36,84 | 37,41 | 37,07 | 943 |
11 dic 2023 | 36,93 | 37,02 | 36,58 | 36,63 | 36,30 | 770 |
08 dic 2023 | 37,23 | 37,23 | 36,46 | 36,88 | 36,55 | 848 |
07 dic 2023 | 36,22 | 37,11 | 36,22 | 37,11 | 36,77 | 1.365 |
06 dic 2023 | 37,41 | 37,71 | 36,36 | 36,49 | 36,16 | 2.889 |
*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...