Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 61,14 | 64,48 | 61,14 | 63,96 | 63,96 | 121.263 |
25 apr 2024 | 63,90 | 65,36 | 59,74 | 61,36 | 61,36 | 636.497 |
24 apr 2024 | 65,14 | 65,38 | 64,32 | 65,01 | 65,01 | 70.971 |
23 apr 2024 | 63,24 | 64,32 | 62,50 | 63,86 | 63,86 | 1.061.276 |
22 apr 2024 | 62,94 | 63,14 | 62,06 | 62,78 | 62,78 | 51.544 |
19 apr 2024 | 62,78 | 62,98 | 61,94 | 62,27 | 62,27 | 36.888 |
18 apr 2024 | 63,46 | 63,98 | 62,58 | 63,31 | 63,31 | 36.630 |
17 apr 2024 | 63,54 | 64,50 | 62,92 | 63,56 | 63,56 | 109.974 |
16 apr 2024 | 63,66 | 64,50 | 63,03 | 64,01 | 64,01 | 41.834 |
15 apr 2024 | 65,60 | 66,60 | 64,44 | 64,44 | 64,44 | 844.377 |
12 apr 2024 | 65,60 | 66,62 | 63,00 | 65,18 | 65,18 | 75.604 |
12 apr 2024 | 0.2 Dividendo |
11 apr 2024 | 65,50 | 65,50 | 64,04 | 64,44 | 64,24 | 23.481 |
10 apr 2024 | 65,98 | 66,68 | 64,02 | 66,01 | 65,81 | 27.683 |
09 apr 2024 | 66,82 | 66,82 | 64,80 | 65,27 | 65,07 | 58.330 |
08 apr 2024 | 66,60 | 67,02 | 65,22 | 65,89 | 65,69 | 91.365 |
05 apr 2024 | 66,48 | 67,38 | 66,14 | 66,79 | 66,58 | 195.892 |
04 apr 2024 | 67,94 | 68,22 | 66,98 | 67,51 | 67,30 | 235.492 |
03 apr 2024 | 67,80 | 68,39 | 66,54 | 67,24 | 67,03 | 98.070 |
02 apr 2024 | 66,42 | 68,24 | 65,90 | 67,01 | 66,81 | 282.643 |
28 mar 2024 | 65,80 | 67,96 | 65,80 | 66,95 | 66,74 | 47.222 |
27 mar 2024 | 71,00 | 74,10 | 67,92 | 72,93 | 72,70 | 268.835 |
26 mar 2024 | 79,36 | 80,24 | 79,36 | 80,00 | 79,75 | 869.364 |
25 mar 2024 | 78,96 | 79,94 | 78,22 | 78,96 | 78,72 | 50.254 |
22 mar 2024 | 79,18 | 79,56 | 78,54 | 78,73 | 78,48 | 46.055 |
21 mar 2024 | 78,20 | 79,62 | 76,70 | 77,03 | 76,79 | 67.956 |
20 mar 2024 | 76,48 | 77,59 | 76,24 | 77,40 | 77,16 | 116.147 |
19 mar 2024 | 76,92 | 77,88 | 76,06 | 76,43 | 76,19 | 284.273 |
18 mar 2024 | 78,88 | 79,06 | 77,88 | 78,26 | 78,02 | 717.112 |
15 mar 2024 | 79,66 | 79,78 | 78,34 | 78,63 | 78,39 | 52.782 |
14 mar 2024 | 80,00 | 80,14 | 77,72 | 77,72 | 77,48 | 118.939 |
13 mar 2024 | 78,60 | 79,99 | 78,14 | 78,26 | 78,02 | 44.000 |
12 mar 2024 | 76,00 | 78,06 | 76,00 | 76,80 | 76,56 | 19.987 |
11 mar 2024 | 75,98 | 76,68 | 74,30 | 75,58 | 75,34 | 382.487 |
08 mar 2024 | 77,74 | 78,20 | 77,32 | 77,44 | 77,20 | 17.029 |
07 mar 2024 | 76,24 | 77,98 | 75,90 | 77,04 | 76,81 | 50.893 |
06 mar 2024 | 76,94 | 77,62 | 76,02 | 76,54 | 76,30 | 38.684 |
05 mar 2024 | 78,90 | 79,12 | 76,29 | 77,02 | 76,78 | 161.414 |
04 mar 2024 | 79,18 | 80,30 | 79,16 | 79,53 | 79,28 | 154.308 |
01 mar 2024 | 75,80 | 79,94 | 74,18 | 75,20 | 74,97 | 167.361 |
29 feb 2024 | 74,12 | 74,12 | 72,00 | 72,26 | 72,03 | 56.216 |
28 feb 2024 | 73,96 | 74,64 | 73,96 | 74,19 | 73,96 | 142.529 |
27 feb 2024 | 74,42 | 74,42 | 73,58 | 73,92 | 73,69 | 30.245 |
26 feb 2024 | 73,98 | 74,30 | 73,94 | 74,11 | 73,88 | 1.151.156 |
23 feb 2024 | 73,82 | 74,98 | 72,98 | 74,28 | 74,05 | 98.535 |
22 feb 2024 | 74,50 | 74,50 | 73,46 | 74,22 | 73,99 | 21.457 |
21 feb 2024 | 72,96 | 73,16 | 72,00 | 72,80 | 72,57 | 49.792 |
20 feb 2024 | 72,98 | 72,98 | 70,34 | 71,66 | 71,44 | 163.112 |
19 feb 2024 | 71,36 | 72,94 | 70,64 | 71,70 | 71,48 | 136.158 |
16 feb 2024 | 73,50 | 76,86 | 71,50 | 75,46 | 75,22 | 3.041.559 |
15 feb 2024 | 71,50 | 77,28 | 68,44 | 73,73 | 73,50 | 1.034.872 |
14 feb 2024 | 61,88 | 62,78 | 61,64 | 62,39 | 62,20 | 124.597 |
13 feb 2024 | 62,82 | 62,98 | 60,84 | 61,45 | 61,26 | 84.992 |
12 feb 2024 | 62,60 | 63,48 | 62,60 | 63,11 | 62,91 | 40.928 |
09 feb 2024 | 63,26 | 63,38 | 62,62 | 63,14 | 62,95 | 61.397 |
08 feb 2024 | 62,68 | 63,94 | 62,00 | 62,93 | 62,73 | 74.807 |
07 feb 2024 | 60,94 | 62,44 | 60,62 | 62,11 | 61,92 | 4.736 |
06 feb 2024 | 60,06 | 60,80 | 59,26 | 60,43 | 60,24 | 35.311 |
05 feb 2024 | 58,14 | 60,90 | 57,98 | 58,09 | 57,91 | 37.392 |
02 feb 2024 | 59,88 | 59,88 | 57,74 | 59,18 | 59,00 | 394.851 |
01 feb 2024 | 57,22 | 59,16 | 57,22 | 57,42 | 57,24 | 30.826 |
31 gen 2024 | 57,36 | 58,00 | 57,36 | 57,84 | 57,66 | 65.794 |
30 gen 2024 | 59,34 | 59,72 | 57,72 | 59,05 | 58,86 | 120.841 |
29 gen 2024 | 57,50 | 58,78 | 56,84 | 58,32 | 58,14 | 43.626 |
26 gen 2024 | 57,20 | 58,62 | 56,96 | 58,31 | 58,12 | 1.237.607 |
25 gen 2024 | 57,44 | 58,40 | 57,06 | 58,13 | 57,95 | 26.916 |
24 gen 2024 | 56,30 | 57,87 | 55,70 | 57,87 | 57,69 | 271.025 |
23 gen 2024 | 54,42 | 55,29 | 54,06 | 54,30 | 54,13 | 334.378 |
22 gen 2024 | 53,70 | 54,34 | 53,06 | 53,39 | 53,22 | 73.918 |
19 gen 2024 | 52,82 | 52,82 | 52,06 | 52,55 | 52,39 | 65.517 |
18 gen 2024 | 51,60 | 53,02 | 51,40 | 52,59 | 52,42 | 71.551 |
17 gen 2024 | 51,28 | 51,58 | 50,84 | 51,03 | 50,87 | 47.814 |
16 gen 2024 | 52,26 | 52,32 | 51,30 | 51,67 | 51,51 | 114.865 |
15 gen 2024 | 53,60 | 54,06 | 52,78 | 53,12 | 52,95 | 22.853 |
12 gen 2024 | 53,90 | 54,12 | 53,18 | 53,96 | 53,79 | 158.650 |
11 gen 2024 | 54,58 | 54,74 | 52,84 | 53,25 | 53,09 | 46.320 |
10 gen 2024 | 55,04 | 55,24 | 53,84 | 54,35 | 54,18 | 18.233 |
09 gen 2024 | 53,24 | 54,70 | 53,16 | 54,66 | 54,49 | 40.619 |
08 gen 2024 | 53,74 | 53,94 | 51,90 | 52,53 | 52,36 | 115.197 |
05 gen 2024 | 53,84 | 54,56 | 53,80 | 54,08 | 53,92 | 56.513 |
04 gen 2024 | 55,18 | 55,18 | 53,96 | 54,61 | 54,44 | 75.956 |
03 gen 2024 | 54,46 | 55,78 | 53,91 | 55,19 | 55,02 | 89.135 |
02 gen 2024 | 60,06 | 60,06 | 55,62 | 56,68 | 56,51 | 91.346 |
29 dic 2023 | 60,88 | 60,89 | 60,24 | 60,36 | 60,18 | 42.508 |
28 dic 2023 | 59,72 | 60,86 | 59,70 | 60,12 | 59,93 | 156.463 |
27 dic 2023 | 59,66 | 59,88 | 59,44 | 59,71 | 59,53 | 6.365 |
22 dic 2023 | 57,94 | 59,40 | 57,94 | 58,88 | 58,70 | 65.250 |
21 dic 2023 | 58,12 | 58,72 | 57,38 | 58,11 | 57,93 | 28.877 |
20 dic 2023 | 56,42 | 58,28 | 55,36 | 57,23 | 57,06 | 67.643 |
19 dic 2023 | 61,14 | 61,38 | 57,56 | 59,90 | 59,72 | 71.708 |
18 dic 2023 | 60,66 | 61,32 | 59,88 | 60,30 | 60,12 | 1.554.429 |
15 dic 2023 | 62,00 | 62,56 | 61,76 | 62,41 | 62,22 | 32.926 |
14 dic 2023 | 63,62 | 64,14 | 59,78 | 61,41 | 61,21 | 58.914 |
13 dic 2023 | 61,34 | 61,42 | 60,72 | 60,82 | 60,64 | 20.390 |
12 dic 2023 | 61,18 | 61,60 | 60,72 | 61,06 | 60,87 | 44.110 |
11 dic 2023 | 59,86 | 61,64 | 59,84 | 61,06 | 60,87 | 15.196 |
08 dic 2023 | 58,82 | 60,20 | 58,82 | 59,91 | 59,72 | 32.897 |
07 dic 2023 | 57,94 | 58,88 | 57,60 | 58,82 | 58,64 | 21.310 |
06 dic 2023 | 56,66 | 58,78 | 56,66 | 58,04 | 57,86 | 34.345 |
05 dic 2023 | 54,86 | 56,34 | 54,72 | 56,06 | 55,88 | 39.166 |
*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...