Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 72,68 | 72,90 | 66,00 | 67,50 | 67,50 | 15.660 |
02 mag 2024 | 75,57 | 75,95 | 73,75 | 75,20 | 75,20 | 2.663 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 76,13 | 79,00 | 73,75 | 76,25 | 76,25 | 7.781 |
29 apr 2024 | 74,70 | 76,15 | 74,30 | 75,78 | 75,78 | 1.706 |
26 apr 2024 | 73,40 | 75,10 | 72,10 | 74,78 | 74,78 | 129.326 |
25 apr 2024 | 73,40 | 74,20 | 72,15 | 73,05 | 73,05 | 28.883 |
24 apr 2024 | 73,70 | 74,10 | 71,85 | 73,17 | 73,17 | 54.037 |
23 apr 2024 | 73,13 | 74,20 | 71,15 | 72,58 | 72,58 | 33.908 |
22 apr 2024 | 75,50 | 75,70 | 73,30 | 73,75 | 73,75 | 23.475 |
19 apr 2024 | 74,93 | 76,35 | 74,45 | 75,69 | 75,69 | 10.848 |
18 apr 2024 | 74,95 | 75,87 | 73,90 | 75,42 | 75,42 | 44.401 |
17 apr 2024 | 72,68 | 74,70 | 71,55 | 73,19 | 73,19 | 51.989 |
16 apr 2024 | 71,60 | 73,80 | 71,10 | 72,31 | 72,31 | 20.225 |
15 apr 2024 | 75,00 | 75,50 | 73,25 | 74,11 | 74,11 | 12.415 |
12 apr 2024 | 74,32 | 77,00 | 72,75 | 75,16 | 75,16 | 66.121 |
11 apr 2024 | 74,22 | 75,15 | 72,80 | 73,15 | 73,15 | 39.134 |
10 apr 2024 | 73,20 | 75,95 | 72,60 | 74,61 | 74,61 | 57.954 |
09 apr 2024 | 68,85 | 70,95 | 68,45 | 70,36 | 70,36 | 104.398 |
08 apr 2024 | 68,68 | 69,75 | 68,05 | 68,96 | 68,96 | 9.170 |
05 apr 2024 | 68,28 | 69,90 | 67,85 | 68,68 | 68,68 | 31.733 |
04 apr 2024 | 68,30 | 69,70 | 67,50 | 68,44 | 68,44 | 25.115 |
03 apr 2024 | 66,22 | 68,00 | 65,95 | 67,15 | 67,15 | 20.445 |
02 apr 2024 | 65,55 | 66,60 | 64,75 | 66,14 | 66,14 | 17.933 |
28 mar 2024 | 65,19 | 65,66 | 64,34 | 65,02 | 65,02 | 23.938 |
27 mar 2024 | 64,56 | 65,10 | 63,86 | 64,47 | 64,47 | 6.304 |
26 mar 2024 | 64,98 | 65,56 | 63,54 | 64,71 | 64,71 | 7.346 |
25 mar 2024 | 64,84 | 65,24 | 64,38 | 64,96 | 64,96 | 10.383 |
22 mar 2024 | 63,97 | 65,26 | 63,88 | 64,82 | 64,82 | 6.764 |
21 mar 2024 | 65,22 | 66,90 | 63,06 | 64,73 | 64,73 | 24.083 |
20 mar 2024 | 63,19 | 64,34 | 62,76 | 63,24 | 63,24 | 6.409 |
19 mar 2024 | 63,51 | 63,88 | 62,78 | 63,42 | 63,42 | 32.910 |
18 mar 2024 | 62,80 | 63,44 | 62,46 | 62,99 | 62,99 | 50.098 |
15 mar 2024 | 62,46 | 63,32 | 61,94 | 62,74 | 62,74 | 16.179 |
14 mar 2024 | 63,27 | 63,60 | 61,98 | 62,62 | 62,62 | 9.160 |
13 mar 2024 | 61,59 | 64,00 | 61,00 | 61,30 | 61,30 | 23.177 |
12 mar 2024 | 60,63 | 61,72 | 60,40 | 61,36 | 61,36 | 1.172 |
11 mar 2024 | 60,09 | 60,26 | 59,38 | 59,78 | 59,78 | 14.987 |
08 mar 2024 | 61,01 | 61,40 | 59,78 | 60,41 | 60,41 | 2.625 |
07 mar 2024 | 58,75 | 61,30 | 58,34 | 60,90 | 60,90 | 26.738 |
06 mar 2024 | 57,46 | 59,00 | 57,46 | 58,40 | 58,40 | 16.541 |
05 mar 2024 | 57,90 | 58,38 | 56,38 | 57,69 | 57,69 | 11.875 |
04 mar 2024 | 59,13 | 59,46 | 58,00 | 58,22 | 58,22 | 18.511 |
01 mar 2024 | 58,86 | 59,26 | 58,22 | 58,61 | 58,61 | 17.238 |
29 feb 2024 | 59,04 | 59,44 | 58,14 | 58,58 | 58,58 | 94.376 |
28 feb 2024 | 59,75 | 59,81 | 58,80 | 59,10 | 59,10 | 17.323 |
27 feb 2024 | 59,55 | 60,50 | 58,90 | 60,13 | 60,13 | 15.172 |
26 feb 2024 | 59,66 | 60,16 | 59,00 | 59,33 | 59,33 | 18.683 |
23 feb 2024 | 60,07 | 60,36 | 59,51 | 59,80 | 59,80 | 18.515 |
22 feb 2024 | 60,32 | 60,86 | 59,18 | 60,01 | 60,01 | 8.706 |
21 feb 2024 | 59,86 | 59,96 | 58,30 | 59,69 | 59,69 | 10.068 |
20 feb 2024 | 59,49 | 60,30 | 58,76 | 59,65 | 59,65 | 18.718 |
19 feb 2024 | 60,04 | 60,62 | 58,54 | 59,71 | 59,71 | 25.217 |
16 feb 2024 | 60,75 | 61,58 | 59,88 | 60,69 | 60,69 | 61.543 |
16 feb 2024 | 1.4 Dividendo |
15 feb 2024 | 60,79 | 61,50 | 60,08 | 61,19 | 59,79 | 23.689 |
14 feb 2024 | 60,32 | 61,06 | 59,76 | 60,54 | 59,16 | 22.162 |
13 feb 2024 | 62,03 | 63,18 | 60,13 | 60,88 | 59,49 | 33.772 |
12 feb 2024 | 61,33 | 62,46 | 60,76 | 61,90 | 60,48 | 25.628 |
09 feb 2024 | 63,11 | 63,52 | 60,42 | 61,50 | 60,10 | 54.159 |
08 feb 2024 | 62,87 | 63,88 | 62,16 | 63,50 | 62,05 | 25.944 |
07 feb 2024 | 64,18 | 64,90 | 62,58 | 63,39 | 61,94 | 101.148 |
06 feb 2024 | 63,89 | 68,12 | 62,04 | 65,71 | 64,21 | 51.273 |
05 feb 2024 | 64,94 | 65,38 | 64,14 | 64,80 | 63,32 | 3.853 |
02 feb 2024 | 66,36 | 66,52 | 64,82 | 65,10 | 63,61 | 7.664 |
01 feb 2024 | 65,88 | 67,48 | 65,42 | 65,94 | 64,43 | 9.576 |
31 gen 2024 | 67,91 | 68,42 | 67,06 | 67,52 | 65,97 | 12.003 |
30 gen 2024 | 68,38 | 68,88 | 67,46 | 67,94 | 66,39 | 10.389 |
29 gen 2024 | 67,21 | 68,04 | 66,54 | 67,74 | 66,19 | 20.709 |
26 gen 2024 | 67,98 | 68,28 | 66,80 | 67,37 | 65,82 | 25.077 |
25 gen 2024 | 67,32 | 67,90 | 66,74 | 67,59 | 66,04 | 25.262 |
24 gen 2024 | 66,65 | 67,16 | 64,60 | 67,00 | 65,47 | 26.446 |
23 gen 2024 | 64,87 | 65,60 | 63,30 | 64,84 | 63,36 | 47.976 |
22 gen 2024 | 66,80 | 67,64 | 62,80 | 63,67 | 62,21 | 386.642 |
19 gen 2024 | 66,99 | 67,42 | 64,80 | 66,47 | 64,95 | 24.951 |
18 gen 2024 | 66,16 | 66,74 | 65,38 | 66,43 | 64,91 | 14.094 |
17 gen 2024 | 66,02 | 68,00 | 65,36 | 65,70 | 64,20 | 25.078 |
16 gen 2024 | 68,26 | 69,18 | 66,90 | 67,67 | 66,13 | 26.612 |
15 gen 2024 | 69,61 | 70,10 | 68,66 | 69,13 | 67,55 | 39.763 |
12 gen 2024 | 69,29 | 69,80 | 68,98 | 69,26 | 67,67 | 20.162 |
11 gen 2024 | 69,72 | 70,48 | 68,44 | 69,46 | 67,87 | 176.705 |
10 gen 2024 | 69,39 | 70,58 | 69,00 | 69,73 | 68,13 | 25.393 |
09 gen 2024 | 70,66 | 70,80 | 69,82 | 70,14 | 68,54 | 77.500 |
08 gen 2024 | 69,72 | 70,72 | 69,26 | 70,07 | 68,46 | 21.921 |
05 gen 2024 | 70,57 | 71,12 | 70,00 | 70,68 | 69,06 | 121.127 |
04 gen 2024 | 70,91 | 71,84 | 70,34 | 70,79 | 69,17 | 141.454 |
03 gen 2024 | 72,21 | 72,64 | 69,96 | 70,79 | 69,17 | 50.797 |
02 gen 2024 | 74,61 | 74,96 | 72,14 | 72,90 | 71,23 | 54.689 |
29 dic 2023 | 74,97 | 75,46 | 74,04 | 74,50 | 72,79 | 10.173 |
28 dic 2023 | 77,50 | 77,60 | 74,84 | 75,59 | 73,86 | 21.365 |
27 dic 2023 | 76,63 | 77,90 | 75,90 | 77,19 | 75,42 | 7.359 |
22 dic 2023 | 75,75 | 76,50 | 75,08 | 76,34 | 74,59 | 43.492 |
21 dic 2023 | 77,95 | 80,04 | 75,58 | 76,06 | 74,32 | 41.128 |
20 dic 2023 | 76,67 | 80,98 | 76,26 | 79,76 | 77,93 | 53.730 |
19 dic 2023 | 76,61 | 78,00 | 76,16 | 77,34 | 75,57 | 19.924 |
18 dic 2023 | 75,78 | 77,10 | 75,38 | 76,60 | 74,84 | 25.861 |
15 dic 2023 | 76,51 | 77,32 | 75,76 | 76,48 | 74,73 | 34.480 |
14 dic 2023 | 76,65 | 78,00 | 74,46 | 75,76 | 74,03 | 32.212 |
13 dic 2023 | 72,86 | 74,92 | 72,54 | 73,99 | 72,29 | 18.953 |
12 dic 2023 | 76,26 | 76,56 | 71,04 | 73,02 | 71,35 | 48.707 |
*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...