Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 69,85 | 70,30 | 69,35 | 70,02 | 70,02 | 16.223 |
25 apr 2024 | 70,20 | 70,40 | 68,85 | 69,81 | 69,81 | 236.037 |
24 apr 2024 | 71,20 | 71,20 | 70,10 | 70,27 | 70,27 | 80.410 |
23 apr 2024 | 71,70 | 71,70 | 70,55 | 70,85 | 70,85 | 16.997 |
22 apr 2024 | 68,60 | 71,30 | 68,60 | 69,91 | 69,91 | 127.973 |
19 apr 2024 | 68,30 | 68,40 | 67,80 | 68,24 | 68,24 | 33.321 |
18 apr 2024 | 68,65 | 69,55 | 68,65 | 69,16 | 69,16 | 197.592 |
17 apr 2024 | 69,10 | 69,85 | 68,70 | 69,46 | 69,46 | 29.541 |
16 apr 2024 | 68,60 | 69,65 | 68,60 | 69,20 | 69,20 | 83.671 |
15 apr 2024 | 69,40 | 70,20 | 69,35 | 69,75 | 69,75 | 29.075 |
12 apr 2024 | 69,40 | 69,65 | 68,90 | 68,95 | 68,95 | 23.438 |
11 apr 2024 | 68,80 | 69,01 | 68,10 | 68,55 | 68,55 | 66.622 |
10 apr 2024 | 69,35 | 69,65 | 68,60 | 68,93 | 68,93 | 53.721 |
09 apr 2024 | 69,45 | 69,81 | 68,80 | 69,29 | 69,29 | 153.670 |
08 apr 2024 | 69,95 | 70,20 | 69,45 | 69,54 | 69,54 | 22.861 |
05 apr 2024 | 69,00 | 70,00 | 68,95 | 69,68 | 69,68 | 41.651 |
04 apr 2024 | 70,90 | 71,20 | 70,49 | 70,63 | 70,63 | 45.906 |
03 apr 2024 | 70,40 | 71,45 | 70,25 | 71,26 | 71,26 | 47.266 |
02 apr 2024 | 70,30 | 70,76 | 69,50 | 70,10 | 70,10 | 287.093 |
28 mar 2024 | 70,32 | 70,72 | 70,00 | 70,72 | 70,72 | 26.976 |
27 mar 2024 | 69,68 | 70,90 | 69,68 | 70,70 | 70,70 | 40.796 |
26 mar 2024 | 70,70 | 71,08 | 70,28 | 70,66 | 70,66 | 184.144 |
25 mar 2024 | 69,62 | 70,78 | 69,38 | 70,22 | 70,22 | 189.887 |
22 mar 2024 | 68,32 | 69,88 | 68,32 | 69,61 | 69,61 | 231.041 |
21 mar 2024 | 67,28 | 68,58 | 66,48 | 68,11 | 68,11 | 41.886 |
20 mar 2024 | 68,46 | 68,50 | 67,69 | 68,19 | 68,19 | 37.206 |
19 mar 2024 | 69,24 | 69,24 | 68,30 | 68,55 | 68,55 | 74.429 |
18 mar 2024 | 68,60 | 68,90 | 67,62 | 68,63 | 68,63 | 40.197 |
15 mar 2024 | 67,54 | 68,52 | 67,54 | 68,04 | 68,04 | 19.858 |
14 mar 2024 | 68,76 | 68,84 | 67,68 | 68,55 | 68,55 | 360.362 |
13 mar 2024 | 68,94 | 69,06 | 67,78 | 68,45 | 68,45 | 30.586 |
12 mar 2024 | 68,52 | 69,04 | 67,66 | 68,33 | 68,33 | 20.085 |
11 mar 2024 | 66,54 | 67,80 | 66,10 | 67,20 | 67,20 | 46.234 |
08 mar 2024 | 67,50 | 68,36 | 67,02 | 67,88 | 67,88 | 24.629 |
07 mar 2024 | 66,00 | 67,60 | 66,00 | 66,83 | 66,83 | 242.388 |
06 mar 2024 | 66,30 | 66,96 | 66,08 | 66,59 | 66,59 | 78.790 |
05 mar 2024 | 65,92 | 67,52 | 65,92 | 66,88 | 66,88 | 396.890 |
04 mar 2024 | 66,04 | 66,66 | 65,82 | 66,37 | 66,37 | 117.286 |
01 mar 2024 | 65,32 | 66,08 | 64,28 | 65,77 | 65,77 | 557.325 |
29 feb 2024 | 63,66 | 64,82 | 63,46 | 64,67 | 64,67 | 166.632 |
28 feb 2024 | 62,92 | 63,80 | 62,32 | 63,69 | 63,69 | 118.173 |
27 feb 2024 | 61,94 | 62,78 | 61,88 | 62,30 | 62,30 | 367.012 |
26 feb 2024 | 62,76 | 62,81 | 61,82 | 62,04 | 62,04 | 62.366 |
23 feb 2024 | 63,80 | 63,86 | 62,02 | 62,85 | 62,85 | 99.711 |
22 feb 2024 | 63,20 | 63,68 | 58,52 | 62,84 | 62,84 | 288.381 |
21 feb 2024 | 58,70 | 58,70 | 57,20 | 58,35 | 58,35 | 57.998 |
20 feb 2024 | 58,36 | 58,81 | 57,57 | 58,04 | 58,04 | 111.642 |
19 feb 2024 | 58,56 | 59,10 | 58,18 | 58,66 | 58,66 | 190.233 |
16 feb 2024 | 57,66 | 58,89 | 57,56 | 58,52 | 58,52 | 81.417 |
15 feb 2024 | 57,26 | 57,76 | 56,86 | 57,21 | 57,21 | 24.276 |
14 feb 2024 | 55,22 | 56,44 | 55,22 | 56,20 | 56,20 | 9.782 |
13 feb 2024 | 57,50 | 57,50 | 55,88 | 56,07 | 56,07 | 123.547 |
12 feb 2024 | 56,44 | 57,48 | 56,44 | 57,12 | 57,12 | 28.688 |
09 feb 2024 | 56,66 | 57,22 | 56,36 | 56,43 | 56,43 | 64.621 |
08 feb 2024 | 57,78 | 58,24 | 56,95 | 57,55 | 57,55 | 224.030 |
07 feb 2024 | 58,50 | 58,54 | 57,56 | 58,08 | 58,08 | 136.088 |
06 feb 2024 | 57,56 | 58,44 | 57,34 | 57,82 | 57,82 | 42.207 |
05 feb 2024 | 59,20 | 59,56 | 57,90 | 58,18 | 58,18 | 51.733 |
02 feb 2024 | 58,14 | 60,32 | 58,14 | 59,81 | 59,81 | 893.279 |
01 feb 2024 | 56,86 | 58,66 | 56,86 | 57,78 | 57,78 | 54.580 |
31 gen 2024 | 57,60 | 58,06 | 57,53 | 57,78 | 57,78 | 63.037 |
30 gen 2024 | 58,10 | 58,30 | 57,40 | 57,96 | 57,96 | 135.817 |
29 gen 2024 | 57,96 | 57,96 | 57,15 | 57,89 | 57,89 | 21.782 |
26 gen 2024 | 56,76 | 57,82 | 56,71 | 57,43 | 57,43 | 71.245 |
25 gen 2024 | 57,36 | 57,56 | 56,50 | 56,96 | 56,96 | 56.994 |
24 gen 2024 | 56,60 | 57,48 | 56,36 | 57,18 | 57,18 | 73.351 |
23 gen 2024 | 56,72 | 56,72 | 55,91 | 56,48 | 56,48 | 92.837 |
22 gen 2024 | 55,40 | 56,22 | 55,40 | 56,09 | 56,09 | 35.260 |
19 gen 2024 | 57,10 | 57,84 | 54,75 | 55,66 | 55,66 | 240.519 |
18 gen 2024 | 57,36 | 57,70 | 56,60 | 57,29 | 57,29 | 37.329 |
17 gen 2024 | 56,78 | 56,92 | 56,06 | 56,85 | 56,85 | 48.196 |
16 gen 2024 | 57,46 | 57,82 | 57,04 | 57,67 | 57,67 | 57.148 |
15 gen 2024 | 60,64 | 60,64 | 58,44 | 58,95 | 58,95 | 29.443 |
12 gen 2024 | 59,98 | 60,74 | 59,28 | 60,25 | 60,25 | 25.035 |
11 gen 2024 | 59,62 | 59,92 | 59,18 | 59,54 | 59,54 | 44.643 |
10 gen 2024 | 58,42 | 59,10 | 58,42 | 58,78 | 58,78 | 28.673 |
09 gen 2024 | 58,76 | 58,98 | 58,48 | 58,72 | 58,72 | 134.067 |
08 gen 2024 | 58,24 | 58,84 | 57,85 | 58,51 | 58,51 | 38.310 |
05 gen 2024 | 57,56 | 58,26 | 57,06 | 57,88 | 57,88 | 23.061 |
04 gen 2024 | 56,94 | 57,80 | 56,74 | 57,48 | 57,48 | 43.829 |
03 gen 2024 | 58,00 | 58,88 | 56,86 | 57,23 | 57,23 | 64.806 |
02 gen 2024 | 59,40 | 59,40 | 58,37 | 58,82 | 58,82 | 57.201 |
29 dic 2023 | 58,38 | 59,10 | 58,38 | 58,93 | 58,93 | 10.917 |
28 dic 2023 | 59,22 | 59,22 | 58,66 | 58,76 | 58,76 | 34.685 |
27 dic 2023 | 59,24 | 59,60 | 58,78 | 58,92 | 58,92 | 386.749 |
22 dic 2023 | 59,26 | 59,40 | 58,56 | 58,82 | 58,82 | 423.355 |
21 dic 2023 | 58,40 | 59,36 | 58,40 | 59,26 | 59,26 | 37.240 |
20 dic 2023 | 58,02 | 59,26 | 58,02 | 59,20 | 59,20 | 539.441 |
19 dic 2023 | 57,54 | 59,00 | 57,54 | 58,54 | 58,54 | 54.074 |
18 dic 2023 | 57,42 | 58,24 | 57,10 | 58,15 | 58,15 | 62.814 |
15 dic 2023 | 56,72 | 57,94 | 56,72 | 57,87 | 57,87 | 950.127 |
14 dic 2023 | 55,98 | 56,82 | 54,38 | 56,44 | 56,44 | 71.928 |
13 dic 2023 | 55,38 | 55,38 | 54,62 | 54,90 | 54,90 | 323.239 |
12 dic 2023 | 56,62 | 56,62 | 55,51 | 55,52 | 55,52 | 70.889 |
11 dic 2023 | 57,20 | 57,20 | 56,24 | 56,36 | 56,36 | 87.116 |
08 dic 2023 | 57,36 | 57,58 | 56,89 | 57,36 | 57,36 | 53.221 |
07 dic 2023 | 58,20 | 58,20 | 56,72 | 57,31 | 57,31 | 115.810 |
06 dic 2023 | 57,70 | 57,94 | 56,92 | 57,85 | 57,85 | 31.128 |
05 dic 2023 | 57,00 | 57,44 | 56,50 | 57,10 | 57,10 | 29.491 |
04 dic 2023 | 57,50 | 58,18 | 57,07 | 57,30 | 57,30 | 95.846 |
*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...