Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 65,46 | 67,28 | 64,74 | 67,03 | 67,03 | 1.560.640 |
24 apr 2024 | 68,70 | 69,76 | 65,72 | 66,41 | 66,41 | 497.686 |
23 apr 2024 | 68,38 | 69,36 | 68,18 | 68,67 | 68,67 | 1.084.470 |
22 apr 2024 | 67,82 | 68,18 | 66,78 | 67,47 | 67,47 | 1.407.432 |
19 apr 2024 | 65,58 | 66,83 | 65,58 | 65,64 | 65,64 | 126.270 |
18 apr 2024 | 65,84 | 66,44 | 64,86 | 65,61 | 65,61 | 250.203 |
17 apr 2024 | 66,08 | 66,67 | 64,90 | 66,03 | 66,03 | 425.743 |
16 apr 2024 | 66,90 | 67,58 | 66,18 | 66,59 | 66,59 | 287.584 |
15 apr 2024 | 67,84 | 69,40 | 67,71 | 67,82 | 67,82 | 388.244 |
12 apr 2024 | 70,40 | 70,50 | 67,50 | 70,21 | 70,21 | 324.503 |
11 apr 2024 | 68,44 | 69,00 | 66,72 | 67,31 | 67,31 | 587.235 |
10 apr 2024 | 72,74 | 73,30 | 69,62 | 69,77 | 69,77 | 1.056.225 |
09 apr 2024 | 74,66 | 74,66 | 72,62 | 73,26 | 73,26 | 490.935 |
08 apr 2024 | 73,20 | 75,43 | 73,20 | 75,28 | 75,28 | 115.188 |
05 apr 2024 | 72,80 | 73,60 | 72,20 | 73,44 | 73,44 | 240.575 |
04 apr 2024 | 75,92 | 75,92 | 74,66 | 75,22 | 75,22 | 100.919 |
03 apr 2024 | 76,40 | 77,40 | 76,00 | 76,20 | 76,20 | 342.091 |
02 apr 2024 | 78,56 | 78,56 | 76,08 | 77,80 | 77,80 | 635.480 |
28 mar 2024 | 78,50 | 79,08 | 77,80 | 77,99 | 77,99 | 59.533 |
27 mar 2024 | 76,40 | 78,38 | 76,40 | 77,77 | 77,77 | 70.267 |
26 mar 2024 | 77,58 | 77,58 | 76,56 | 76,93 | 76,93 | 71.199 |
25 mar 2024 | 77,28 | 78,08 | 76,66 | 77,58 | 77,58 | 290.177 |
22 mar 2024 | 76,08 | 77,50 | 75,88 | 77,00 | 77,00 | 589.816 |
21 mar 2024 | 74,66 | 76,24 | 74,66 | 75,69 | 75,69 | 264.571 |
20 mar 2024 | 71,10 | 72,82 | 70,88 | 71,96 | 71,96 | 647.244 |
19 mar 2024 | 69,96 | 71,83 | 69,38 | 71,41 | 71,41 | 134.736 |
18 mar 2024 | 71,88 | 73,18 | 69,42 | 72,14 | 72,14 | 442.122 |
15 mar 2024 | 71,60 | 72,28 | 70,38 | 71,72 | 71,72 | 115.657 |
14 mar 2024 | 73,78 | 74,52 | 72,00 | 72,05 | 72,05 | 173.856 |
13 mar 2024 | 71,04 | 71,56 | 70,46 | 71,56 | 71,56 | 565.528 |
12 mar 2024 | 72,86 | 73,06 | 70,58 | 72,38 | 72,38 | 43.098 |
11 mar 2024 | 72,56 | 73,26 | 71,78 | 71,78 | 71,78 | 115.386 |
08 mar 2024 | 68,68 | 72,32 | 68,44 | 68,82 | 68,82 | 374.621 |
07 mar 2024 | 66,28 | 69,54 | 65,60 | 68,15 | 68,15 | 472.005 |
06 mar 2024 | 66,16 | 68,02 | 66,16 | 66,34 | 66,34 | 177.539 |
05 mar 2024 | 65,78 | 67,62 | 65,78 | 65,95 | 65,95 | 486.700 |
04 mar 2024 | 67,70 | 68,00 | 65,82 | 66,02 | 66,02 | 149.280 |
01 mar 2024 | 65,18 | 67,36 | 65,16 | 67,34 | 67,34 | 276.380 |
29 feb 2024 | 64,42 | 65,46 | 64,24 | 64,32 | 64,32 | 273.143 |
28 feb 2024 | 65,32 | 65,32 | 63,14 | 64,93 | 64,93 | 576.995 |
27 feb 2024 | 65,00 | 66,04 | 64,60 | 65,28 | 65,28 | 1.503.196 |
26 feb 2024 | 65,38 | 65,48 | 64,58 | 65,11 | 65,11 | 715.031 |
23 feb 2024 | 66,54 | 66,54 | 64,52 | 64,94 | 64,94 | 224.612 |
22 feb 2024 | 63,50 | 66,32 | 62,84 | 63,99 | 63,99 | 66.950 |
21 feb 2024 | 65,08 | 65,56 | 63,02 | 63,23 | 63,23 | 663.271 |
20 feb 2024 | 65,72 | 65,94 | 65,18 | 65,71 | 65,71 | 238.829 |
19 feb 2024 | 67,36 | 67,56 | 65,66 | 66,47 | 66,47 | 560.980 |
16 feb 2024 | 67,00 | 67,16 | 66,06 | 66,94 | 66,94 | 1.600.366 |
15 feb 2024 | 64,64 | 67,00 | 64,41 | 64,41 | 64,41 | 402.684 |
14 feb 2024 | 63,70 | 64,38 | 63,38 | 63,77 | 63,77 | 151.559 |
13 feb 2024 | 66,80 | 67,28 | 62,84 | 66,99 | 66,99 | 339.662 |
12 feb 2024 | 63,92 | 65,66 | 63,79 | 65,11 | 65,11 | 824.489 |
09 feb 2024 | 65,92 | 67,00 | 63,38 | 65,31 | 65,31 | 424.593 |
08 feb 2024 | 67,18 | 67,48 | 66,34 | 66,41 | 66,41 | 200.335 |
07 feb 2024 | 66,52 | 68,32 | 66,32 | 67,06 | 67,06 | 42.262 |
06 feb 2024 | 67,98 | 67,98 | 66,30 | 67,56 | 67,56 | 135.381 |
05 feb 2024 | 68,56 | 68,98 | 67,02 | 67,34 | 67,34 | 66.319 |
02 feb 2024 | 69,84 | 70,44 | 67,88 | 68,72 | 68,72 | 39.899 |
01 feb 2024 | 67,40 | 71,70 | 67,40 | 69,46 | 69,46 | 30.713 |
31 gen 2024 | 69,78 | 70,54 | 69,42 | 70,32 | 70,32 | 32.745 |
30 gen 2024 | 69,34 | 69,96 | 68,98 | 69,61 | 69,61 | 952.280 |
29 gen 2024 | 67,36 | 69,48 | 67,36 | 68,67 | 68,67 | 34.438 |
26 gen 2024 | 66,10 | 68,18 | 65,83 | 65,83 | 65,83 | 198.001 |
25 gen 2024 | 65,18 | 67,12 | 65,04 | 66,48 | 66,48 | 82.689 |
24 gen 2024 | 65,80 | 65,96 | 65,40 | 65,92 | 65,92 | 36.878 |
23 gen 2024 | 65,16 | 65,42 | 63,52 | 64,38 | 64,38 | 99.563 |
22 gen 2024 | 65,86 | 65,86 | 63,70 | 64,30 | 64,30 | 77.633 |
19 gen 2024 | 65,40 | 65,56 | 63,58 | 63,85 | 63,85 | 102.468 |
18 gen 2024 | 64,52 | 64,76 | 63,40 | 64,19 | 64,19 | 87.137 |
17 gen 2024 | 63,50 | 64,02 | 62,64 | 63,29 | 63,29 | 4.346.729 |
16 gen 2024 | 65,98 | 66,74 | 64,58 | 65,13 | 65,13 | 107.599 |
15 gen 2024 | 68,88 | 68,88 | 65,91 | 67,01 | 67,01 | 421.884 |
12 gen 2024 | 68,92 | 69,18 | 67,46 | 68,22 | 68,22 | 181.869 |
11 gen 2024 | 70,04 | 70,54 | 66,98 | 67,23 | 67,23 | 317.576 |
10 gen 2024 | 67,18 | 69,36 | 67,18 | 68,70 | 68,70 | 62.694 |
09 gen 2024 | 68,36 | 68,52 | 67,40 | 67,60 | 67,60 | 89.883 |
08 gen 2024 | 67,62 | 68,54 | 66,14 | 67,07 | 67,07 | 80.831 |
05 gen 2024 | 68,08 | 68,50 | 67,26 | 67,81 | 67,81 | 134.300 |
04 gen 2024 | 69,44 | 70,84 | 68,36 | 70,02 | 70,02 | 1.331.470 |
03 gen 2024 | 69,62 | 70,00 | 68,22 | 69,39 | 69,39 | 1.980.451 |
02 gen 2024 | 70,60 | 71,48 | 69,11 | 69,47 | 69,47 | 161.433 |
29 dic 2023 | 71,64 | 71,80 | 71,28 | 71,67 | 71,67 | 36.722 |
28 dic 2023 | 71,68 | 71,84 | 71,26 | 71,62 | 71,62 | 17.733 |
27 dic 2023 | 71,34 | 72,38 | 70,86 | 71,53 | 71,53 | 299.214 |
22 dic 2023 | 69,58 | 71,40 | 69,58 | 70,36 | 70,36 | 151.688 |
21 dic 2023 | 68,42 | 70,10 | 68,42 | 69,83 | 69,83 | 91.042 |
20 dic 2023 | 70,14 | 70,52 | 68,22 | 69,19 | 69,19 | 1.248.815 |
19 dic 2023 | 69,88 | 70,40 | 69,14 | 69,59 | 69,59 | 181.703 |
18 dic 2023 | 69,74 | 69,78 | 68,22 | 69,46 | 69,46 | 559.102 |
15 dic 2023 | 70,82 | 72,00 | 69,66 | 70,47 | 70,47 | 837.338 |
14 dic 2023 | 70,48 | 73,78 | 70,00 | 70,76 | 70,76 | 1.691.861 |
13 dic 2023 | 66,54 | 66,56 | 64,84 | 66,26 | 66,26 | 671.199 |
12 dic 2023 | 65,50 | 66,14 | 64,92 | 65,50 | 65,50 | 288.609 |
11 dic 2023 | 64,08 | 66,54 | 64,04 | 66,12 | 66,12 | 163.968 |
08 dic 2023 | 67,34 | 67,44 | 64,94 | 65,20 | 65,20 | 223.903 |
07 dic 2023 | 65,76 | 67,84 | 64,78 | 66,39 | 66,39 | 408.759 |
06 dic 2023 | 64,96 | 66,58 | 64,96 | 65,66 | 65,66 | 1.398.791 |
05 dic 2023 | 63,94 | 66,98 | 63,40 | 66,82 | 66,82 | 1.596.112 |
04 dic 2023 | 63,24 | 64,14 | 63,06 | 63,37 | 63,37 | 1.550.588 |
01 dic 2023 | 62,26 | 63,02 | 61,44 | 62,52 | 62,52 | 95.274 |
*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...