Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 74,17 | 74,92 | 74,12 | 74,14 | 74,14 | 249.248 |
01 mag 2024 | 74,46 | 74,46 | 74,46 | 74,46 | 74,46 | 8.122 |
30 apr 2024 | 73,91 | 74,68 | 72,72 | 74,41 | 74,41 | 50.908 |
29 apr 2024 | 73,17 | 73,92 | 72,94 | 73,74 | 73,74 | 9.872 |
26 apr 2024 | 72,77 | 73,52 | 72,04 | 73,19 | 73,19 | 110.343 |
25 apr 2024 | 73,07 | 73,54 | 72,08 | 72,58 | 72,58 | 338.453 |
24 apr 2024 | 72,19 | 72,84 | 71,50 | 72,67 | 72,67 | 233.835 |
23 apr 2024 | 72,62 | 74,30 | 72,07 | 72,31 | 72,31 | 63.488 |
23 apr 2024 | 1.85 Dividendo |
22 apr 2024 | 72,60 | 74,05 | 71,96 | 72,86 | 71,01 | 42.896 |
19 apr 2024 | 71,89 | 72,62 | 71,28 | 72,27 | 70,43 | 142.702 |
18 apr 2024 | 72,35 | 72,50 | 70,74 | 71,91 | 70,08 | 164.044 |
17 apr 2024 | 70,91 | 71,52 | 70,90 | 71,29 | 69,48 | 151.121 |
16 apr 2024 | 71,20 | 72,24 | 70,08 | 71,00 | 69,20 | 112.662 |
15 apr 2024 | 71,69 | 72,30 | 71,10 | 71,82 | 70,00 | 85.304 |
12 apr 2024 | 72,76 | 73,26 | 71,66 | 71,87 | 70,05 | 147.604 |
11 apr 2024 | 73,12 | 73,58 | 72,30 | 72,44 | 70,60 | 759.122 |
10 apr 2024 | 72,50 | 72,98 | 71,88 | 72,30 | 70,46 | 54.714 |
09 apr 2024 | 72,50 | 73,08 | 72,10 | 72,34 | 70,51 | 715.557 |
08 apr 2024 | 72,70 | 72,78 | 72,32 | 72,53 | 70,69 | 458.378 |
05 apr 2024 | 73,19 | 74,22 | 72,38 | 72,49 | 70,65 | 159.368 |
04 apr 2024 | 74,39 | 74,92 | 73,44 | 73,78 | 71,91 | 84.242 |
03 apr 2024 | 75,56 | 75,96 | 74,20 | 74,47 | 72,58 | 253.461 |
02 apr 2024 | 74,47 | 76,30 | 74,50 | 75,99 | 74,06 | 152.478 |
28 mar 2024 | 74,74 | 75,16 | 74,22 | 74,51 | 72,62 | 107.052 |
27 mar 2024 | 74,49 | 74,92 | 73,80 | 74,59 | 72,70 | 350.275 |
26 mar 2024 | 73,96 | 74,44 | 73,24 | 74,13 | 72,25 | 84.663 |
25 mar 2024 | 72,08 | 73,70 | 71,60 | 73,38 | 71,51 | 67.903 |
22 mar 2024 | 71,15 | 72,20 | 71,08 | 72,00 | 70,17 | 336.847 |
21 mar 2024 | 71,62 | 71,98 | 70,48 | 71,47 | 69,66 | 68.663 |
20 mar 2024 | 72,99 | 74,54 | 71,32 | 71,93 | 70,11 | 463.944 |
19 mar 2024 | 73,42 | 74,20 | 73,00 | 73,56 | 71,69 | 206.336 |
18 mar 2024 | 74,57 | 75,02 | 73,24 | 73,53 | 71,66 | 92.660 |
15 mar 2024 | 74,61 | 74,86 | 74,22 | 74,52 | 72,62 | 544.060 |
14 mar 2024 | 75,92 | 76,10 | 74,50 | 74,52 | 72,63 | 648.330 |
13 mar 2024 | 75,28 | 75,88 | 74,74 | 75,63 | 73,71 | 492.559 |
12 mar 2024 | 73,90 | 75,24 | 73,18 | 74,54 | 72,64 | 23.516 |
11 mar 2024 | 72,38 | 73,64 | 71,90 | 73,53 | 71,66 | 538.804 |
08 mar 2024 | 71,91 | 72,64 | 71,76 | 71,82 | 70,00 | 244.405 |
07 mar 2024 | 70,25 | 71,87 | 69,84 | 71,16 | 69,35 | 294.662 |
06 mar 2024 | 69,59 | 70,66 | 69,20 | 70,50 | 68,71 | 415.645 |
05 mar 2024 | 69,15 | 70,72 | 68,60 | 70,35 | 68,56 | 807.502 |
04 mar 2024 | 71,31 | 72,50 | 66,52 | 70,49 | 68,70 | 887.352 |
01 mar 2024 | 69,56 | 70,44 | 69,42 | 70,33 | 68,54 | 440.008 |
29 feb 2024 | 68,87 | 69,62 | 68,40 | 69,57 | 67,80 | 319.309 |
28 feb 2024 | 69,64 | 69,74 | 68,62 | 69,09 | 67,33 | 57.936 |
27 feb 2024 | 69,37 | 70,48 | 68,68 | 69,27 | 67,51 | 28.833 |
26 feb 2024 | 70,21 | 70,72 | 69,64 | 70,31 | 68,52 | 717.301 |
23 feb 2024 | 71,12 | 71,24 | 70,27 | 70,27 | 68,48 | 54.084 |
22 feb 2024 | 71,39 | 71,44 | 70,92 | 71,05 | 69,25 | 65.192 |
21 feb 2024 | 71,66 | 71,84 | 71,20 | 71,43 | 69,62 | 52.788 |
20 feb 2024 | 70,49 | 71,68 | 69,56 | 71,48 | 69,67 | 86.870 |
19 feb 2024 | 70,52 | 70,78 | 69,90 | 70,57 | 68,78 | 55.735 |
16 feb 2024 | 70,66 | 71,06 | 70,36 | 70,53 | 68,74 | 92.904 |
15 feb 2024 | 70,05 | 70,40 | 69,65 | 70,20 | 68,42 | 77.312 |
14 feb 2024 | 70,65 | 70,78 | 70,08 | 70,64 | 68,85 | 39.905 |
13 feb 2024 | 70,90 | 71,48 | 70,50 | 70,65 | 68,85 | 21.894 |
12 feb 2024 | 70,89 | 71,32 | 70,34 | 70,83 | 69,03 | 146.701 |
09 feb 2024 | 71,24 | 71,38 | 70,46 | 70,77 | 68,98 | 108.433 |
08 feb 2024 | 71,32 | 72,14 | 70,84 | 71,66 | 69,84 | 57.947 |
07 feb 2024 | 71,24 | 71,80 | 70,78 | 71,34 | 69,53 | 150.031 |
06 feb 2024 | 71,67 | 72,32 | 70,98 | 71,33 | 69,52 | 39.161 |
05 feb 2024 | 70,08 | 71,64 | 69,72 | 71,34 | 69,53 | 70.970 |
02 feb 2024 | 71,00 | 71,42 | 70,18 | 70,89 | 69,09 | 52.480 |
01 feb 2024 | 71,04 | 71,58 | 70,02 | 70,49 | 68,70 | 13.873 |
31 gen 2024 | 71,63 | 71,76 | 70,84 | 71,11 | 69,30 | 76.995 |
30 gen 2024 | 71,85 | 72,02 | 71,24 | 71,52 | 69,70 | 583.630 |
29 gen 2024 | 71,77 | 72,34 | 71,26 | 71,89 | 70,07 | 91.012 |
26 gen 2024 | 71,59 | 72,28 | 71,06 | 71,99 | 70,16 | 272.819 |
25 gen 2024 | 71,37 | 71,54 | 70,54 | 70,96 | 69,16 | 250.788 |
24 gen 2024 | 71,75 | 71,90 | 71,16 | 71,43 | 69,61 | 239.951 |
23 gen 2024 | 71,88 | 71,94 | 70,95 | 71,37 | 69,56 | 931.562 |
22 gen 2024 | 72,65 | 72,72 | 71,68 | 71,88 | 70,06 | 345.554 |
19 gen 2024 | 72,88 | 73,36 | 72,24 | 72,65 | 70,81 | 53.906 |
18 gen 2024 | 72,37 | 72,82 | 71,76 | 72,64 | 70,80 | 45.946 |
17 gen 2024 | 73,43 | 73,50 | 71,68 | 72,29 | 70,45 | 494.389 |
16 gen 2024 | 73,80 | 74,62 | 73,70 | 73,93 | 72,05 | 144.313 |
15 gen 2024 | 74,68 | 74,74 | 73,70 | 73,97 | 72,09 | 81.912 |
12 gen 2024 | 74,17 | 74,78 | 73,46 | 74,40 | 72,51 | 55.995 |
11 gen 2024 | 74,00 | 74,16 | 73,20 | 73,76 | 71,89 | 176.352 |
10 gen 2024 | 73,38 | 74,22 | 72,66 | 73,87 | 72,00 | 295.271 |
09 gen 2024 | 73,40 | 73,90 | 72,66 | 73,77 | 71,89 | 164.240 |
08 gen 2024 | 72,87 | 73,46 | 72,58 | 73,19 | 71,33 | 129.126 |
05 gen 2024 | 73,28 | 73,34 | 72,66 | 73,16 | 71,30 | 79.565 |
04 gen 2024 | 73,29 | 73,98 | 73,00 | 73,41 | 71,54 | 85.801 |
03 gen 2024 | 73,20 | 74,32 | 72,80 | 73,83 | 71,96 | 50.320 |
02 gen 2024 | 72,78 | 73,42 | 72,38 | 73,21 | 71,35 | 76.264 |
29 dic 2023 | 72,65 | 72,86 | 70,36 | 72,72 | 70,88 | 41.782 |
28 dic 2023 | 72,69 | 72,80 | 71,06 | 72,50 | 70,66 | 20.875 |
27 dic 2023 | 72,73 | 73,18 | 72,24 | 72,68 | 70,83 | 390.387 |
22 dic 2023 | 72,37 | 72,82 | 71,90 | 72,58 | 70,74 | 19.547 |
21 dic 2023 | 72,41 | 72,88 | 72,22 | 72,42 | 70,58 | 26.103 |
20 dic 2023 | 72,71 | 72,84 | 72,06 | 72,50 | 70,66 | 84.031 |
19 dic 2023 | 72,79 | 73,24 | 72,00 | 72,52 | 70,68 | 56.707 |
18 dic 2023 | 72,58 | 72,96 | 71,96 | 72,75 | 70,90 | 252.398 |
15 dic 2023 | 73,33 | 73,68 | 72,04 | 72,52 | 70,68 | 160.391 |
14 dic 2023 | 74,03 | 74,54 | 72,90 | 74,04 | 72,16 | 228.708 |
13 dic 2023 | 73,45 | 74,12 | 72,90 | 73,70 | 71,83 | 34.717 |
12 dic 2023 | 73,34 | 73,96 | 72,68 | 73,42 | 71,56 | 337.569 |
11 dic 2023 | 73,16 | 73,56 | 72,30 | 72,72 | 70,88 | 71.498 |
*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...