Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 70,21 | 71,28 | 69,23 | 70,10 | 70,10 | 746.104 |
18 apr 2024 | 73,82 | 73,82 | 70,68 | 70,68 | 70,68 | 1.580 |
17 apr 2024 | 74,33 | 74,33 | 70,43 | 72,42 | 72,42 | 40.863 |
16 apr 2024 | 73,42 | 74,55 | 72,52 | 74,39 | 74,39 | 3.667 |
15 apr 2024 | 75,63 | 76,49 | 73,32 | 73,32 | 73,32 | 33.032 |
12 apr 2024 | 74,32 | 76,07 | 74,13 | 74,38 | 74,38 | 7.714 |
11 apr 2024 | 73,72 | 74,33 | 72,80 | 73,90 | 73,90 | 12.363 |
10 apr 2024 | 71,75 | 74,60 | 71,75 | 74,57 | 74,57 | 10.788 |
09 apr 2024 | 74,19 | 74,79 | 71,39 | 72,27 | 72,27 | 17.718 |
08 apr 2024 | 72,78 | 73,54 | 72,19 | 73,54 | 73,54 | 1.757 |
05 apr 2024 | 71,32 | 73,00 | 70,82 | 72,80 | 72,80 | 1.461 |
04 apr 2024 | 73,13 | 73,13 | 71,39 | 71,39 | 71,39 | 12.712 |
03 apr 2024 | 69,46 | 72,82 | 69,17 | 72,73 | 72,73 | 20.333 |
02 apr 2024 | 69,26 | 69,28 | 68,07 | 68,15 | 68,15 | 2.421 |
28 mar 2024 | 66,45 | 67,73 | 66,45 | 67,72 | 67,72 | 2.292 |
27 mar 2024 | 66,57 | 66,79 | 66,07 | 66,31 | 66,31 | 2.198 |
26 mar 2024 | 68,06 | 68,47 | 66,27 | 66,38 | 66,38 | 9.520 |
25 mar 2024 | 68,10 | 68,56 | 67,55 | 67,82 | 67,82 | 26.144 |
22 mar 2024 | 67,43 | 67,63 | 67,07 | 67,31 | 67,31 | 2.650 |
21 mar 2024 | 67,70 | 67,91 | 66,57 | 66,91 | 66,91 | 4.560 |
20 mar 2024 | 66,85 | 67,82 | 66,15 | 67,07 | 67,07 | 7.917 |
19 mar 2024 | 65,08 | 66,70 | 63,99 | 66,67 | 66,67 | 25.482 |
18 mar 2024 | 64,56 | 66,07 | 64,23 | 65,11 | 65,11 | 25.550 |
15 mar 2024 | 62,76 | 63,74 | 62,64 | 63,12 | 63,12 | 1.416 |
14 mar 2024 | 62,59 | 64,12 | 62,40 | 63,34 | 63,34 | 2.635 |
13 mar 2024 | 60,36 | 63,62 | 60,36 | 62,39 | 62,39 | 1.297 |
12 mar 2024 | 60,53 | 61,64 | 60,25 | 61,53 | 61,53 | 13.174 |
11 mar 2024 | 60,66 | 60,67 | 59,52 | 59,96 | 59,96 | 8.732 |
08 mar 2024 | 60,71 | 60,93 | 60,08 | 60,51 | 60,51 | 1.375 |
07 mar 2024 | 61,78 | 61,89 | 60,35 | 61,03 | 61,03 | 2.552 |
06 mar 2024 | 60,37 | 61,43 | 60,01 | 61,03 | 61,03 | 38.952 |
05 mar 2024 | 57,81 | 60,06 | 57,73 | 59,93 | 59,93 | 4.045 |
04 mar 2024 | 56,78 | 57,11 | 56,12 | 56,97 | 56,97 | 674 |
01 mar 2024 | 55,89 | 56,64 | 55,55 | 56,57 | 56,57 | 2.854 |
29 feb 2024 | 55,38 | 55,38 | 54,35 | 54,72 | 54,72 | 177 |
28 feb 2024 | 53,31 | 56,03 | 52,92 | 53,71 | 53,71 | 3.453 |
27 feb 2024 | 52,86 | 53,71 | 52,56 | 53,51 | 53,51 | 324.492 |
26 feb 2024 | 51,63 | 52,52 | 51,57 | 52,47 | 52,47 | 2.014 |
23 feb 2024 | 51,89 | 52,33 | 51,74 | 52,00 | 52,00 | 4.611 |
22 feb 2024 | 51,99 | 52,08 | 51,78 | 52,03 | 52,03 | 1.402 |
21 feb 2024 | 52,00 | 52,12 | 51,60 | 51,60 | 51,60 | 4.027 |
20 feb 2024 | 51,51 | 52,23 | 51,41 | 52,01 | 52,01 | 1.348 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 52,02 | 52,58 | 51,73 | 52,45 | 52,45 | 1.948 |
15 feb 2024 | 52,21 | 52,46 | 51,80 | 51,95 | 51,95 | 1.140 |
14 feb 2024 | 52,76 | 52,76 | 52,22 | 52,42 | 52,42 | 460 |
13 feb 2024 | 51,42 | 52,22 | 51,31 | 52,06 | 52,06 | 1.865 |
12 feb 2024 | 52,30 | 52,62 | 51,33 | 51,74 | 51,74 | 3.760 |
09 feb 2024 | 52,24 | 52,63 | 52,01 | 52,39 | 52,39 | 1.324 |
08 feb 2024 | 52,82 | 53,11 | 51,95 | 51,95 | 51,95 | 1.526 |
07 feb 2024 | 53,64 | 53,97 | 52,76 | 52,76 | 52,76 | 651 |
06 feb 2024 | 53,72 | 53,89 | 53,15 | 53,44 | 53,44 | 1.433 |
05 feb 2024 | 54,28 | 54,52 | 53,52 | 53,76 | 53,76 | 1.766 |
02 feb 2024 | 54,99 | 54,99 | 53,79 | 54,80 | 54,80 | 1.523 |
01 feb 2024 | 52,95 | 53,78 | 52,95 | 53,78 | 53,78 | 4.006 |
31 gen 2024 | 53,79 | 53,91 | 53,17 | 53,17 | 53,17 | 1.728 |
31 gen 2024 | 0.4075 Dividendo |
30 gen 2024 | 54,16 | 54,73 | 54,09 | 54,09 | 53,68 | 1.177 |
29 gen 2024 | 54,26 | 54,33 | 53,51 | 54,18 | 53,77 | 1.353 |
26 gen 2024 | 53,92 | 54,01 | 53,53 | 53,77 | 53,37 | 2.557 |
25 gen 2024 | 52,47 | 53,48 | 52,47 | 53,48 | 53,08 | 886 |
24 gen 2024 | 52,90 | 53,07 | 51,87 | 52,06 | 51,66 | 5.420 |
23 gen 2024 | 52,65 | 52,76 | 52,29 | 52,51 | 52,12 | 75 |
22 gen 2024 | 52,77 | 53,05 | 52,34 | 52,34 | 51,95 | 259 |
19 gen 2024 | 51,13 | 51,80 | 51,10 | 51,79 | 51,40 | 1.146 |
18 gen 2024 | 51,09 | 51,09 | 50,44 | 50,86 | 50,48 | 3.029 |
17 gen 2024 | 50,90 | 52,00 | 50,86 | 51,35 | 50,96 | 82 |
16 gen 2024 | 50,41 | 51,25 | 50,35 | 51,08 | 50,70 | 420.423 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 50,51 | 50,93 | 50,51 | 50,73 | 50,35 | 267.404 |
11 gen 2024 | 50,87 | 50,87 | 50,31 | 50,62 | 50,24 | 3.284 |
10 gen 2024 | 51,78 | 51,90 | 51,19 | 51,29 | 50,90 | 2.414 |
09 gen 2024 | 52,24 | 52,24 | 51,61 | 51,73 | 51,34 | 15.111 |
08 gen 2024 | 51,94 | 52,34 | 51,65 | 52,30 | 51,91 | 2.363 |
05 gen 2024 | 51,37 | 51,85 | 51,37 | 51,69 | 51,30 | 817 |
04 gen 2024 | 51,62 | 52,04 | 51,62 | 51,64 | 51,25 | 513 |
03 gen 2024 | 51,30 | 51,62 | 51,12 | 51,47 | 51,08 | 2.031 |
02 gen 2024 | 51,58 | 51,89 | 51,10 | 51,33 | 50,94 | 2.957 |
29 dic 2023 | 51,61 | 52,04 | 51,61 | 51,71 | 51,32 | 712 |
28 dic 2023 | 51,17 | 51,81 | 51,17 | 51,80 | 51,41 | 818 |
27 dic 2023 | 50,88 | 51,22 | 50,75 | 50,94 | 50,56 | 334 |
22 dic 2023 | 49,87 | 50,04 | 49,77 | 50,04 | 49,66 | 1.059 |
21 dic 2023 | 49,49 | 50,06 | 49,49 | 49,78 | 49,41 | 1.040 |
20 dic 2023 | 50,04 | 50,18 | 49,80 | 50,02 | 49,65 | 378.295 |
19 dic 2023 | 49,45 | 50,16 | 49,45 | 50,06 | 49,68 | 1.987 |
18 dic 2023 | 48,73 | 49,44 | 48,56 | 49,09 | 48,72 | 1.566 |
15 dic 2023 | 48,16 | 49,08 | 48,16 | 48,74 | 48,37 | 135 |
14 dic 2023 | 48,75 | 48,98 | 48,24 | 48,24 | 47,88 | 36.076 |
13 dic 2023 | 48,70 | 48,93 | 48,56 | 48,73 | 48,36 | 724 |
12 dic 2023 | 47,71 | 48,79 | 47,71 | 48,79 | 48,42 | 2.265 |
11 dic 2023 | 47,74 | 47,97 | 47,67 | 47,79 | 47,43 | 2.283 |
08 dic 2023 | 47,66 | 47,74 | 47,49 | 47,67 | 47,31 | 315 |
07 dic 2023 | 47,63 | 47,86 | 47,25 | 47,43 | 47,07 | 926 |
06 dic 2023 | 48,39 | 48,71 | 47,92 | 48,19 | 47,82 | 1.344 |
05 dic 2023 | 47,99 | 48,59 | 47,83 | 48,58 | 48,21 | 3.031 |
04 dic 2023 | 47,88 | 48,54 | 47,64 | 48,16 | 47,80 | 1.875 |
01 dic 2023 | 47,62 | 48,36 | 47,62 | 48,17 | 47,80 | 223 |
30 nov 2023 | 46,71 | 47,75 | 46,71 | 47,75 | 47,39 | 3.614 |
29 nov 2023 | 46,83 | 47,29 | 46,82 | 47,29 | 46,93 | 524 |
28 nov 2023 | 46,23 | 46,99 | 46,23 | 46,98 | 46,63 | 612 |
*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...