Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 69,19 | 69,20 | 68,84 | 68,84 | 68,84 | 4.112 |
02 mag 2024 | 67,43 | 68,35 | 67,43 | 68,23 | 68,23 | 399.813 |
01 mag 2024 | 67,43 | 67,43 | 67,10 | 67,12 | 67,12 | 388 |
30 apr 2024 | 67,97 | 68,05 | 67,62 | 67,62 | 67,62 | 1.032 |
29 apr 2024 | 67,64 | 67,85 | 67,49 | 67,75 | 67,75 | 1.613 |
26 apr 2024 | 66,87 | 67,16 | 66,79 | 67,16 | 67,16 | 359 |
25 apr 2024 | 66,00 | 66,61 | 65,86 | 66,61 | 66,61 | 12.391 |
24 apr 2024 | 67,77 | 67,78 | 67,37 | 67,52 | 67,52 | 29.238 |
23 apr 2024 | 66,94 | 67,30 | 66,93 | 67,30 | 67,30 | 334 |
22 apr 2024 | 66,79 | 67,04 | 66,73 | 67,04 | 67,04 | 36.388 |
19 apr 2024 | 65,50 | 66,84 | 65,50 | 66,46 | 66,46 | 1.605 |
18 apr 2024 | 67,18 | 67,30 | 66,95 | 67,30 | 67,30 | 1.324 |
17 apr 2024 | 67,93 | 67,93 | 66,87 | 66,87 | 66,87 | 602.688 |
16 apr 2024 | 67,93 | 68,04 | 67,79 | 67,90 | 67,90 | 2.062 |
15 apr 2024 | 69,63 | 69,74 | 68,87 | 68,87 | 68,87 | 1.465 |
12 apr 2024 | 69,56 | 69,58 | 69,07 | 69,19 | 69,19 | 34 |
11 apr 2024 | 69,80 | 69,97 | 69,41 | 69,87 | 69,87 | 1.623 |
10 apr 2024 | 69,46 | 69,60 | 69,25 | 69,31 | 69,31 | 1.051 |
09 apr 2024 | 70,82 | 70,82 | 70,28 | 70,38 | 70,38 | 1.392 |
08 apr 2024 | 70,29 | 70,49 | 70,23 | 70,37 | 70,37 | 3.307 |
05 apr 2024 | 69,72 | 70,01 | 69,65 | 69,91 | 69,91 | 13.628 |
04 apr 2024 | 70,79 | 70,79 | 70,61 | 70,64 | 70,64 | 147 |
03 apr 2024 | 69,87 | 70,38 | 69,87 | 70,33 | 70,33 | 2.141 |
02 apr 2024 | 69,88 | 69,88 | 69,61 | 69,72 | 69,72 | 2.506 |
28 mar 2024 | 71,13 | 71,45 | 71,10 | 71,29 | 71,29 | 1.346 |
27 mar 2024 | 71,49 | 71,49 | 71,31 | 71,42 | 71,42 | 554 |
26 mar 2024 | 71,07 | 71,55 | 71,07 | 71,55 | 71,55 | 291.941 |
25 mar 2024 | 72,08 | 72,08 | 70,91 | 71,10 | 71,10 | 280.419 |
22 mar 2024 | 72,15 | 72,15 | 71,81 | 71,86 | 71,86 | 3.665 |
21 mar 2024 | 71,87 | 71,88 | 71,65 | 71,82 | 71,82 | 62.716 |
20 mar 2024 | 70,86 | 71,33 | 70,86 | 71,25 | 71,25 | 95.703 |
19 mar 2024 | 70,59 | 70,96 | 70,55 | 70,87 | 70,87 | 3.638 |
18 mar 2024 | 70,65 | 70,65 | 70,34 | 70,54 | 70,54 | 7.908 |
15 mar 2024 | 69,51 | 69,58 | 69,30 | 69,53 | 69,53 | 80 |
14 mar 2024 | 69,56 | 69,67 | 68,92 | 68,92 | 68,92 | 15.242 |
13 mar 2024 | 69,17 | 69,46 | 69,15 | 69,46 | 69,46 | 10.903 |
12 mar 2024 | 69,55 | 70,03 | 69,55 | 69,85 | 69,85 | 19.138 |
11 mar 2024 | 69,81 | 69,87 | 69,46 | 69,63 | 69,63 | 4.164 |
08 mar 2024 | 71,65 | 71,73 | 71,14 | 71,14 | 71,14 | 1.463 |
07 mar 2024 | 71,27 | 71,40 | 71,17 | 71,40 | 71,40 | 1.443 |
06 mar 2024 | 71,31 | 71,62 | 71,18 | 71,62 | 71,62 | 1.581 |
05 mar 2024 | 70,56 | 70,75 | 70,39 | 70,39 | 70,39 | 557 |
04 mar 2024 | 69,99 | 69,99 | 69,90 | 69,93 | 69,93 | 2.061 |
01 mar 2024 | 69,93 | 70,20 | 69,83 | 70,17 | 70,17 | 421 |
29 feb 2024 | 69,25 | 69,29 | 68,82 | 69,00 | 69,00 | 1.806 |
28 feb 2024 | 68,67 | 68,78 | 68,63 | 68,74 | 68,74 | 1.393 |
27 feb 2024 | 69,08 | 69,24 | 69,05 | 69,14 | 69,14 | 859 |
26 feb 2024 | 69,27 | 69,27 | 68,94 | 69,11 | 69,11 | 2.812 |
23 feb 2024 | 69,00 | 69,17 | 68,97 | 69,17 | 69,17 | 406 |
22 feb 2024 | 67,68 | 68,81 | 67,68 | 68,80 | 68,80 | 131.790 |
21 feb 2024 | 67,74 | 67,90 | 67,65 | 67,72 | 67,72 | 773 |
20 feb 2024 | 67,98 | 68,07 | 67,77 | 67,79 | 67,79 | 618 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 67,83 | 67,84 | 67,45 | 67,84 | 67,84 | 272.744 |
15 feb 2024 | 67,20 | 67,60 | 67,19 | 67,60 | 67,60 | 5.202 |
14 feb 2024 | 67,21 | 67,21 | 66,68 | 66,82 | 66,82 | 135.199 |
13 feb 2024 | 67,07 | 67,23 | 66,94 | 67,07 | 67,07 | 1.937 |
12 feb 2024 | 66,79 | 67,19 | 66,79 | 67,09 | 67,09 | 498 |
09 feb 2024 | 66,42 | 66,57 | 66,29 | 66,54 | 66,54 | 150.360 |
08 feb 2024 | 66,70 | 66,70 | 66,04 | 66,37 | 66,37 | 162.612 |
07 feb 2024 | 66,52 | 66,55 | 66,49 | 66,49 | 66,49 | 146 |
06 feb 2024 | 65,82 | 66,07 | 65,81 | 65,93 | 65,93 | 58 |
05 feb 2024 | 66,46 | 66,46 | 65,95 | 66,00 | 66,00 | 8.236 |
02 feb 2024 | 66,29 | 66,32 | 66,10 | 66,32 | 66,32 | 1.137 |
01 feb 2024 | 66,55 | 66,69 | 66,40 | 66,54 | 66,54 | 2.567 |
31 gen 2024 | 66,54 | 66,74 | 66,50 | 66,58 | 66,58 | 2.519 |
30 gen 2024 | 66,00 | 66,04 | 65,85 | 65,85 | 65,85 | 795 |
29 gen 2024 | 65,87 | 65,87 | 65,78 | 65,79 | 65,79 | 10.629 |
26 gen 2024 | 65,39 | 65,57 | 65,37 | 65,39 | 65,39 | 383 |
25 gen 2024 | 66,22 | 66,22 | 65,74 | 65,82 | 65,82 | 245 |
24 gen 2024 | 66,33 | 66,40 | 66,28 | 66,36 | 66,36 | 1.250 |
23 gen 2024 | 65,87 | 66,07 | 65,87 | 65,99 | 65,99 | 1.215 |
22 gen 2024 | 66,52 | 66,81 | 66,51 | 66,71 | 66,71 | 3.173 |
19 gen 2024 | 65,54 | 65,56 | 65,34 | 65,53 | 65,53 | 2.055 |
18 gen 2024 | 65,39 | 65,61 | 65,37 | 65,44 | 65,44 | 670.362 |
17 gen 2024 | 64,93 | 64,96 | 64,81 | 64,89 | 64,89 | 23.895 |
16 gen 2024 | 66,18 | 66,63 | 66,04 | 66,18 | 66,18 | 66.079 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 66,54 | 66,74 | 66,44 | 66,51 | 66,51 | 152 |
11 gen 2024 | 65,79 | 65,79 | 65,28 | 65,63 | 65,63 | 892 |
10 gen 2024 | 65,25 | 65,38 | 65,15 | 65,22 | 65,22 | 12.562 |
09 gen 2024 | 64,04 | 64,15 | 64,00 | 64,07 | 64,07 | 1.289 |
08 gen 2024 | 63,68 | 64,19 | 63,68 | 64,19 | 64,19 | 184 |
05 gen 2024 | 63,56 | 64,14 | 63,49 | 63,98 | 63,98 | 10.477 |
04 gen 2024 | 63,05 | 63,33 | 63,05 | 63,24 | 63,24 | 525 |
03 gen 2024 | 63,30 | 63,34 | 63,14 | 63,21 | 63,21 | 224 |
02 gen 2024 | 63,57 | 63,90 | 63,52 | 63,75 | 63,75 | 2.303 |
29 dic 2023 | 64,11 | 64,25 | 64,00 | 64,06 | 64,06 | 2.705 |
28 dic 2023 | 64,06 | 64,25 | 64,06 | 64,14 | 64,14 | 200 |
27 dic 2023 | 63,40 | 63,65 | 63,40 | 63,65 | 63,65 | 51.080 |
22 dic 2023 | 63,32 | 63,52 | 63,31 | 63,38 | 63,38 | 244 |
21 dic 2023 | 62,73 | 63,00 | 62,73 | 63,00 | 63,00 | 498 |
20 dic 2023 | 62,75 | 62,76 | 62,66 | 62,66 | 62,66 | 54.529 |
20 dic 2023 | 0.874593 Dividendo |
19 dic 2023 | 63,24 | 63,55 | 63,12 | 63,12 | 62,24 | 136.940 |
18 dic 2023 | 63,18 | 63,19 | 62,88 | 63,00 | 62,12 | 262 |
15 dic 2023 | 63,68 | 63,69 | 63,38 | 63,56 | 62,68 | 50.148 |
14 dic 2023 | 63,52 | 63,87 | 63,49 | 63,49 | 62,61 | 3.064 |
13 dic 2023 | 62,95 | 62,96 | 62,83 | 62,83 | 61,96 | 3.429 |
12 dic 2023 | 62,84 | 62,91 | 62,70 | 62,91 | 62,04 | 6.369 |
*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...