Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 71,51 | 71,55 | 70,82 | 70,84 | 70,84 | 957 |
25 apr 2024 | 72,38 | 72,60 | 71,00 | 71,56 | 71,56 | 436 |
24 apr 2024 | 71,89 | 72,49 | 71,89 | 72,47 | 72,47 | 195 |
23 apr 2024 | 72,23 | 72,33 | 72,10 | 72,23 | 72,23 | 26 |
22 apr 2024 | 71,54 | 72,42 | 71,03 | 72,42 | 72,42 | 500.239 |
19 apr 2024 | 70,28 | 71,24 | 70,28 | 71,03 | 71,03 | 643 |
18 apr 2024 | 69,57 | 70,02 | 69,49 | 69,75 | 69,75 | 488 |
17 apr 2024 | 69,39 | 69,61 | 68,74 | 69,26 | 69,26 | 1.962 |
16 apr 2024 | 69,57 | 69,57 | 68,81 | 69,26 | 69,26 | 1.340 |
15 apr 2024 | 71,26 | 71,59 | 69,70 | 69,70 | 69,70 | 4.760 |
12 apr 2024 | 70,55 | 71,29 | 69,91 | 69,95 | 69,95 | 1.180 |
11 apr 2024 | 71,35 | 71,47 | 70,33 | 71,05 | 71,05 | 1.368 |
10 apr 2024 | 72,32 | 72,64 | 71,33 | 71,56 | 71,56 | 1.850 |
09 apr 2024 | 74,05 | 74,19 | 72,26 | 72,67 | 72,67 | 2.038 |
08 apr 2024 | 73,66 | 73,98 | 73,37 | 73,88 | 73,88 | 889 |
05 apr 2024 | 73,37 | 73,70 | 72,87 | 73,52 | 73,52 | 1.802 |
04 apr 2024 | 74,44 | 74,67 | 73,92 | 73,92 | 73,92 | 3.282 |
03 apr 2024 | 73,73 | 73,86 | 73,10 | 73,71 | 73,71 | 29 |
02 apr 2024 | 73,74 | 73,87 | 73,46 | 73,46 | 73,46 | 990 |
28 mar 2024 | 74,27 | 74,34 | 74,04 | 74,20 | 74,20 | 1.289 |
27 mar 2024 | 73,33 | 73,95 | 73,33 | 73,36 | 73,36 | 2.644 |
26 mar 2024 | 72,91 | 73,36 | 72,77 | 73,19 | 73,19 | 935 |
25 mar 2024 | 72,65 | 73,44 | 72,65 | 73,00 | 73,00 | 1.818 |
22 mar 2024 | 73,71 | 73,78 | 72,95 | 72,97 | 72,97 | 3.429 |
21 mar 2024 | 73,78 | 73,92 | 73,23 | 73,23 | 73,23 | 1.341 |
20 mar 2024 | 72,03 | 73,40 | 72,02 | 73,40 | 73,40 | 3.039 |
19 mar 2024 | 72,88 | 72,96 | 72,34 | 72,34 | 72,34 | 855 |
18 mar 2024 | 72,43 | 72,61 | 72,19 | 72,50 | 72,50 | 10.321 |
15 mar 2024 | 71,73 | 72,43 | 71,53 | 72,11 | 72,11 | 618 |
14 mar 2024 | 72,11 | 72,58 | 71,47 | 71,47 | 71,47 | 3.245 |
13 mar 2024 | 72,27 | 72,87 | 71,83 | 72,59 | 72,59 | 15.384 |
12 mar 2024 | 71,80 | 71,95 | 71,38 | 71,49 | 71,49 | 409 |
11 mar 2024 | 70,66 | 71,62 | 70,36 | 71,62 | 71,62 | 1.696 |
08 mar 2024 | 72,37 | 72,37 | 71,18 | 71,20 | 71,20 | 482 |
07 mar 2024 | 71,41 | 72,12 | 71,34 | 71,57 | 71,57 | 948 |
06 mar 2024 | 70,99 | 71,39 | 70,32 | 70,89 | 70,89 | 1.591 |
05 mar 2024 | 69,50 | 71,11 | 69,50 | 71,05 | 71,05 | 2.276 |
04 mar 2024 | 69,69 | 70,01 | 69,39 | 69,91 | 69,91 | 352 |
01 mar 2024 | 70,07 | 70,07 | 69,26 | 69,50 | 69,50 | 4.029 |
29 feb 2024 | 70,51 | 70,51 | 68,65 | 69,75 | 69,75 | 2.962 |
28 feb 2024 | 69,16 | 69,80 | 69,04 | 69,55 | 69,55 | 233.179 |
27 feb 2024 | 68,16 | 69,29 | 68,16 | 69,17 | 69,17 | 346 |
26 feb 2024 | 69,08 | 69,47 | 68,35 | 68,44 | 68,44 | 2.425 |
23 feb 2024 | 69,05 | 69,74 | 68,96 | 69,59 | 69,59 | 1.105 |
22 feb 2024 | 69,01 | 69,52 | 68,97 | 69,20 | 69,20 | 885 |
21 feb 2024 | 68,83 | 68,93 | 68,35 | 68,43 | 68,43 | 800 |
20 feb 2024 | 68,17 | 69,34 | 67,93 | 69,09 | 69,09 | 2.118 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 69,54 | 69,81 | 69,07 | 69,29 | 69,29 | 953 |
15 feb 2024 | 68,73 | 69,69 | 68,49 | 69,61 | 69,61 | 904 |
14 feb 2024 | 68,69 | 68,85 | 68,10 | 68,29 | 68,29 | 2.516 |
13 feb 2024 | 67,33 | 68,62 | 67,08 | 67,25 | 67,25 | 893 |
12 feb 2024 | 67,76 | 69,21 | 67,75 | 69,14 | 69,14 | 1.502 |
09 feb 2024 | 66,75 | 67,63 | 66,45 | 67,59 | 67,59 | 500.425 |
08 feb 2024 | 66,78 | 67,04 | 66,13 | 66,77 | 66,77 | 3.576 |
07 feb 2024 | 66,51 | 67,18 | 66,11 | 66,70 | 66,70 | 2.238 |
06 feb 2024 | 66,08 | 66,37 | 65,67 | 65,73 | 65,73 | 572 |
05 feb 2024 | 64,90 | 65,97 | 64,51 | 65,93 | 65,93 | 1.616 |
05 feb 2024 | 0.52 Dividendo |
02 feb 2024 | 65,71 | 66,21 | 64,76 | 65,95 | 65,43 | 4.883 |
01 feb 2024 | 65,38 | 67,03 | 64,73 | 65,44 | 64,92 | 2.586 |
31 gen 2024 | 70,83 | 70,97 | 70,11 | 70,20 | 69,65 | 1.898 |
30 gen 2024 | 70,40 | 70,83 | 70,12 | 70,83 | 70,27 | 199 |
29 gen 2024 | 70,76 | 70,76 | 69,99 | 70,19 | 69,64 | 615 |
26 gen 2024 | 70,71 | 70,84 | 70,52 | 70,79 | 70,23 | 593 |
25 gen 2024 | 70,16 | 70,28 | 69,68 | 70,20 | 69,65 | 336 |
24 gen 2024 | 70,12 | 70,17 | 69,91 | 69,91 | 69,36 | 287 |
23 gen 2024 | 69,50 | 70,00 | 69,24 | 69,52 | 68,97 | 60.713 |
22 gen 2024 | 69,11 | 70,03 | 69,11 | 69,69 | 69,14 | 899 |
19 gen 2024 | 67,72 | 68,74 | 67,72 | 68,72 | 68,18 | 442.736 |
18 gen 2024 | 67,43 | 67,84 | 67,26 | 67,57 | 67,04 | 63 |
17 gen 2024 | 67,84 | 68,53 | 67,29 | 67,39 | 66,86 | 544 |
16 gen 2024 | 68,10 | 68,28 | 67,50 | 67,87 | 67,33 | 1.979 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 69,30 | 69,99 | 68,85 | 69,13 | 68,58 | 163.060 |
11 gen 2024 | 69,10 | 69,30 | 68,77 | 69,20 | 68,65 | 634 |
10 gen 2024 | 69,22 | 69,65 | 68,93 | 69,04 | 68,50 | 10.903 |
09 gen 2024 | 69,01 | 69,02 | 68,39 | 68,89 | 68,35 | 595 |
08 gen 2024 | 69,00 | 69,31 | 68,88 | 69,30 | 68,75 | 769 |
05 gen 2024 | 67,49 | 68,80 | 67,49 | 68,78 | 68,23 | 12.605 |
04 gen 2024 | 67,12 | 68,27 | 67,12 | 67,79 | 67,25 | 34.417 |
03 gen 2024 | 67,35 | 67,46 | 66,61 | 67,42 | 66,89 | 27.936 |
02 gen 2024 | 66,19 | 67,61 | 66,19 | 67,58 | 67,05 | 455 |
29 dic 2023 | 66,37 | 66,49 | 65,93 | 66,10 | 65,58 | 141 |
28 dic 2023 | 66,31 | 66,38 | 65,80 | 66,29 | 65,77 | 338 |
27 dic 2023 | 65,95 | 66,11 | 65,95 | 66,11 | 65,59 | 47 |
22 dic 2023 | 65,66 | 66,36 | 65,56 | 65,95 | 65,43 | 92 |
21 dic 2023 | 65,31 | 65,77 | 65,16 | 65,36 | 64,84 | 69 |
20 dic 2023 | 66,40 | 66,51 | 65,94 | 66,33 | 65,81 | 898.152 |
19 dic 2023 | 65,68 | 66,71 | 65,22 | 66,64 | 66,11 | 43.642 |
18 dic 2023 | 66,34 | 66,62 | 65,36 | 65,44 | 64,92 | 7.377 |
15 dic 2023 | 66,51 | 67,03 | 66,17 | 66,44 | 65,92 | 237 |
14 dic 2023 | 66,23 | 67,71 | 66,23 | 67,10 | 66,57 | 1.494.854 |
13 dic 2023 | 65,15 | 65,42 | 65,06 | 65,33 | 64,81 | 2.208 |
12 dic 2023 | 64,85 | 65,32 | 64,85 | 65,13 | 64,62 | 328 |
11 dic 2023 | 64,48 | 65,35 | 64,20 | 65,13 | 64,62 | 4.167 |
08 dic 2023 | 63,50 | 64,20 | 63,50 | 63,97 | 63,47 | 484 |
07 dic 2023 | 63,87 | 63,87 | 63,24 | 63,54 | 63,04 | 117 |
06 dic 2023 | 64,46 | 64,83 | 63,75 | 63,84 | 63,34 | 284 |
05 dic 2023 | 64,13 | 64,34 | 63,92 | 64,32 | 63,81 | 893 |
*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...