Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 67,20 | 71,55 | 66,80 | 70,70 | 70,70 | 3.580 |
02 mag 2024 | 67,15 | 67,65 | 67,10 | 67,32 | 67,32 | 242.802 |
01 mag 2024 | 67,07 | 67,07 | 67,07 | 67,07 | 67,07 | - |
30 apr 2024 | 66,70 | 67,35 | 66,85 | 67,07 | 67,07 | 8.122 |
29 apr 2024 | 66,63 | 67,10 | 66,55 | 66,75 | 66,75 | 125.607 |
26 apr 2024 | 65,90 | 66,70 | 65,80 | 66,60 | 66,60 | 196.787 |
25 apr 2024 | 65,97 | 66,40 | 65,70 | 65,95 | 65,95 | 14.083 |
24 apr 2024 | 65,65 | 66,25 | 65,55 | 65,90 | 65,90 | 170.656 |
23 apr 2024 | 65,38 | 66,00 | 65,45 | 65,68 | 65,68 | 92.297 |
23 apr 2024 | 1.83 Dividendo |
22 apr 2024 | 66,38 | 66,95 | 66,15 | 66,63 | 64,79 | 11.716 |
19 apr 2024 | 65,40 | 66,30 | 65,45 | 65,75 | 63,94 | 6.209 |
18 apr 2024 | 66,70 | 66,40 | 65,80 | 66,00 | 64,19 | 22.857 |
17 apr 2024 | 64,85 | 65,30 | 64,70 | 65,18 | 63,38 | 14.602 |
16 apr 2024 | 65,15 | 65,30 | 63,95 | 64,63 | 62,85 | 6.561 |
15 apr 2024 | 65,53 | 65,70 | 65,30 | 65,35 | 63,56 | 189.931 |
12 apr 2024 | 65,93 | 66,20 | 65,35 | 65,40 | 63,60 | 13.314 |
11 apr 2024 | 66,40 | 66,70 | 65,75 | 66,03 | 64,21 | 100.070 |
10 apr 2024 | 65,20 | 66,25 | 65,65 | 66,05 | 64,24 | 6.578 |
09 apr 2024 | 65,72 | 65,85 | 65,25 | 65,60 | 63,80 | 87.056 |
08 apr 2024 | 65,28 | 65,75 | 65,05 | 65,60 | 63,80 | 2.839 |
05 apr 2024 | 66,50 | 66,65 | 65,15 | 65,53 | 63,73 | 4.780 |
04 apr 2024 | 66,55 | 66,90 | 66,25 | 66,40 | 64,58 | 27.969 |
03 apr 2024 | 67,18 | 67,60 | 66,25 | 66,70 | 64,87 | 6.112 |
02 apr 2024 | 66,57 | 67,75 | 66,55 | 67,50 | 65,65 | 4.062 |
28 mar 2024 | 67,53 | 67,50 | 66,75 | 66,87 | 65,03 | 24.791 |
27 mar 2024 | 67,03 | 67,60 | 66,94 | 67,28 | 65,43 | 4.608 |
26 mar 2024 | 67,13 | 67,28 | 66,78 | 67,34 | 65,49 | 3.203 |
25 mar 2024 | 65,82 | 66,98 | 65,78 | 66,57 | 64,74 | 6.922 |
22 mar 2024 | 65,29 | 65,70 | 64,80 | 65,49 | 63,69 | 17.520 |
21 mar 2024 | 65,05 | 65,06 | 64,02 | 64,64 | 62,86 | 33.570 |
20 mar 2024 | 65,86 | 66,00 | 64,85 | 65,14 | 63,35 | 4.447 |
19 mar 2024 | 65,97 | 66,22 | 65,70 | 65,88 | 64,07 | 95.329 |
18 mar 2024 | 66,75 | 67,40 | 65,62 | 65,92 | 64,11 | 10.232 |
15 mar 2024 | 66,53 | 67,30 | 66,48 | 67,20 | 65,35 | 16.140 |
14 mar 2024 | 67,92 | 68,26 | 66,41 | 66,49 | 64,66 | 93.312 |
13 mar 2024 | 67,42 | 67,88 | 66,76 | 67,88 | 66,02 | 28.314 |
12 mar 2024 | 65,85 | 67,41 | 65,84 | 67,07 | 65,23 | 9.719 |
11 mar 2024 | 65,04 | 65,72 | 65,04 | 65,40 | 63,60 | 12.766 |
08 mar 2024 | 65,04 | 65,58 | 64,90 | 65,62 | 63,82 | 77.498 |
07 mar 2024 | 63,70 | 65,06 | 63,44 | 64,98 | 63,20 | 9.116 |
06 mar 2024 | 62,84 | 63,90 | 62,78 | 63,81 | 62,06 | 166.807 |
05 mar 2024 | 62,84 | 64,12 | 62,56 | 62,74 | 61,02 | 7.904 |
04 mar 2024 | 63,91 | 64,66 | 60,94 | 62,68 | 60,96 | 11.120 |
01 mar 2024 | 62,65 | 63,52 | 62,60 | 63,29 | 61,55 | 97.527 |
29 feb 2024 | 62,23 | 62,94 | 62,30 | 62,60 | 60,88 | 200.752 |
28 feb 2024 | 63,14 | 63,22 | 62,34 | 62,69 | 60,97 | 62.599 |
27 feb 2024 | 62,48 | 63,32 | 62,40 | 63,00 | 61,27 | 82.056 |
26 feb 2024 | 63,58 | 63,70 | 63,25 | 63,50 | 61,76 | 12.044 |
23 feb 2024 | 63,90 | 64,36 | 63,45 | 63,86 | 62,11 | 14.262 |
22 feb 2024 | 64,76 | 64,88 | 64,01 | 64,18 | 62,42 | 21.878 |
21 feb 2024 | 64,47 | 64,70 | 64,34 | 64,51 | 62,74 | 24.206 |
20 feb 2024 | 63,44 | 64,70 | 63,16 | 64,64 | 62,86 | 44.992 |
19 feb 2024 | 63,17 | 63,32 | 62,84 | 63,36 | 61,62 | 115.102 |
16 feb 2024 | 62,56 | 63,48 | 62,70 | 63,38 | 61,64 | 3.526 |
15 feb 2024 | 62,95 | 63,20 | 62,78 | 62,81 | 61,08 | 19.527 |
14 feb 2024 | 63,49 | 63,62 | 62,84 | 63,05 | 61,32 | 35.660 |
13 feb 2024 | 63,56 | 63,70 | 63,24 | 63,28 | 61,54 | 39.454 |
12 feb 2024 | 63,13 | 63,68 | 63,14 | 63,41 | 61,67 | 2.646 |
09 feb 2024 | 63,36 | 63,78 | 62,84 | 63,14 | 61,41 | 4.691 |
08 feb 2024 | 63,20 | 63,98 | 63,06 | 63,71 | 61,96 | 3.772 |
07 feb 2024 | 63,14 | 63,60 | 63,29 | 63,56 | 61,81 | 4.740 |
06 feb 2024 | 63,56 | 64,06 | 63,42 | 63,64 | 61,89 | 6.557 |
05 feb 2024 | 62,59 | 63,54 | 62,44 | 63,33 | 61,59 | 11.257 |
02 feb 2024 | 63,01 | 63,43 | 62,58 | 62,49 | 60,77 | 1.747 |
01 feb 2024 | 63,23 | 63,46 | 62,86 | 62,91 | 61,18 | 45.970 |
31 gen 2024 | 63,95 | 64,16 | 63,30 | 63,62 | 61,87 | 73.405 |
30 gen 2024 | 64,31 | 64,66 | 63,98 | 64,08 | 62,32 | 7.155 |
29 gen 2024 | 63,78 | 64,65 | 64,00 | 64,23 | 62,47 | 11.769 |
26 gen 2024 | 64,17 | 64,36 | 63,52 | 64,34 | 62,57 | 105.188 |
25 gen 2024 | 63,95 | 63,88 | 63,00 | 63,58 | 61,83 | 3.097 |
24 gen 2024 | 63,82 | 63,92 | 63,66 | 63,71 | 61,96 | 26.042 |
23 gen 2024 | 64,11 | 64,26 | 63,50 | 63,88 | 62,13 | 13.024 |
22 gen 2024 | 64,25 | 64,94 | 64,12 | 64,34 | 62,57 | 12.188 |
19 gen 2024 | 65,07 | 65,29 | 64,54 | 64,79 | 63,01 | 28.473 |
18 gen 2024 | 64,50 | 65,18 | 64,18 | 64,66 | 62,88 | 30.343 |
17 gen 2024 | 65,32 | 65,64 | 64,24 | 64,69 | 62,91 | 206.137 |
16 gen 2024 | 65,62 | 65,84 | 65,52 | 65,57 | 63,77 | 25.560 |
15 gen 2024 | 65,90 | 66,78 | 65,58 | 65,73 | 63,92 | 16.669 |
12 gen 2024 | 65,70 | 66,74 | 65,60 | 66,21 | 64,39 | 429.804 |
11 gen 2024 | 65,90 | 66,16 | 65,70 | 65,89 | 64,08 | 53.343 |
10 gen 2024 | 65,94 | 66,16 | 65,36 | 65,72 | 63,91 | 7.228 |
09 gen 2024 | 65,94 | 66,16 | 65,60 | 65,96 | 64,15 | 373.867 |
08 gen 2024 | 65,38 | 65,72 | 64,96 | 65,71 | 63,91 | 12.196 |
05 gen 2024 | 65,50 | 65,42 | 64,92 | 65,10 | 63,31 | 13.684 |
04 gen 2024 | 65,46 | 65,61 | 65,32 | 65,51 | 63,71 | 5.388 |
03 gen 2024 | 65,69 | 66,32 | 65,52 | 65,71 | 63,91 | 14.686 |
02 gen 2024 | 64,93 | 65,60 | 64,84 | 65,27 | 63,48 | 10.553 |
29 dic 2023 | 64,68 | 66,10 | 64,60 | 64,83 | 63,05 | 7.720 |
28 dic 2023 | 63,73 | 64,82 | 63,94 | 64,23 | 62,47 | 6.851 |
27 dic 2023 | 64,87 | 65,28 | 64,52 | 64,76 | 62,98 | 201.251 |
22 dic 2023 | 63,49 | 64,88 | 63,04 | 64,62 | 62,85 | 11.772 |
21 dic 2023 | 64,23 | 64,64 | 64,22 | 64,45 | 62,68 | 11.203 |
20 dic 2023 | 63,99 | 64,40 | 63,92 | 64,08 | 62,32 | 110.308 |
19 dic 2023 | 63,41 | 64,72 | 63,64 | 63,85 | 62,10 | 80.795 |
18 dic 2023 | 64,33 | 64,72 | 64,22 | 64,35 | 62,58 | 20.484 |
15 dic 2023 | 65,00 | 65,12 | 63,94 | 64,24 | 62,48 | 159.932 |
14 dic 2023 | 65,67 | 65,98 | 64,62 | 65,00 | 63,21 | 26.014 |
13 dic 2023 | 64,83 | 65,54 | 64,42 | 65,25 | 63,46 | 20.829 |
12 dic 2023 | 64,25 | 65,12 | 64,02 | 65,04 | 63,25 | 7.818 |
*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...