Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 90,20 | 90,20 | 87,75 | 89,65 | 89,65 | 230.678 |
09 mag 2024 | 89,70 | 90,45 | 88,80 | 90,40 | 90,40 | 10.053 |
08 mag 2024 | 88,25 | 89,66 | 88,25 | 89,60 | 89,60 | 53.319 |
07 mag 2024 | 86,90 | 88,25 | 86,90 | 87,70 | 87,70 | 76.408 |
03 mag 2024 | 83,45 | 88,25 | 83,25 | 87,78 | 87,78 | 9.240 |
02 mag 2024 | 85,10 | 85,00 | 82,90 | 83,20 | 83,20 | 2.489 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 84,10 | 85,10 | 83,25 | 84,44 | 84,44 | 163.063 |
29 apr 2024 | 87,35 | 87,35 | 84,80 | 86,40 | 86,40 | 3.931 |
26 apr 2024 | 82,78 | 86,33 | 81,75 | 86,00 | 86,00 | 88.842 |
25 apr 2024 | 81,95 | 83,38 | 81,05 | 82,46 | 82,46 | 119.009 |
24 apr 2024 | 82,85 | 84,00 | 82,50 | 82,80 | 82,80 | 203.735 |
23 apr 2024 | 81,50 | 83,50 | 81,10 | 83,21 | 83,21 | 88.405 |
22 apr 2024 | 81,20 | 81,95 | 80,35 | 81,72 | 81,72 | 89.795 |
19 apr 2024 | 80,10 | 81,79 | 79,70 | 80,77 | 80,77 | 70.885 |
18 apr 2024 | 80,53 | 80,95 | 79,70 | 80,74 | 80,74 | 18.404 |
17 apr 2024 | 82,70 | 82,70 | 80,40 | 81,13 | 81,13 | 21.828 |
16 apr 2024 | 81,85 | 82,85 | 81,55 | 82,06 | 82,06 | 41.792 |
15 apr 2024 | 83,88 | 83,95 | 82,90 | 83,00 | 83,00 | 127.127 |
12 apr 2024 | 84,50 | 84,50 | 82,50 | 82,91 | 82,91 | 51.446 |
11 apr 2024 | 83,60 | 83,77 | 82,40 | 83,42 | 83,42 | 12.386 |
11 apr 2024 | 0.266 Dividendo |
10 apr 2024 | 84,60 | 84,60 | 82,87 | 83,87 | 83,61 | 14.491 |
09 apr 2024 | 83,63 | 84,11 | 82,94 | 83,10 | 82,84 | 98.083 |
08 apr 2024 | 84,25 | 85,17 | 84,30 | 84,59 | 84,32 | 23.403 |
05 apr 2024 | 83,20 | 85,20 | 82,65 | 84,22 | 83,95 | 33.284 |
04 apr 2024 | 85,05 | 85,50 | 84,05 | 84,09 | 83,82 | 85.067 |
03 apr 2024 | 82,72 | 85,90 | 82,10 | 85,40 | 85,13 | 397.790 |
02 apr 2024 | 84,55 | 84,60 | 82,50 | 83,84 | 83,57 | 513.909 |
28 mar 2024 | 84,30 | 85,40 | 84,29 | 84,45 | 84,18 | 81.182 |
27 mar 2024 | 84,38 | 84,78 | 83,80 | 84,39 | 84,12 | 46.798 |
26 mar 2024 | 82,96 | 83,80 | 82,96 | 83,23 | 82,96 | 26.464 |
25 mar 2024 | 83,63 | 83,72 | 82,17 | 83,63 | 83,36 | 27.819 |
22 mar 2024 | 84,54 | 84,54 | 83,50 | 84,28 | 84,01 | 9.978 |
21 mar 2024 | 83,38 | 84,88 | 82,96 | 84,03 | 83,76 | 72.505 |
20 mar 2024 | 82,93 | 84,44 | 81,87 | 83,88 | 83,61 | 48.414 |
19 mar 2024 | 82,40 | 83,60 | 81,00 | 82,84 | 82,58 | 181.191 |
18 mar 2024 | 82,86 | 83,58 | 82,80 | 83,02 | 82,75 | 31.663 |
15 mar 2024 | 83,63 | 84,81 | 82,74 | 82,57 | 82,31 | 163.369 |
14 mar 2024 | 83,22 | 84,01 | 82,86 | 83,98 | 83,71 | 80.414 |
13 mar 2024 | 83,60 | 83,64 | 83,10 | 83,24 | 82,98 | 71.581 |
12 mar 2024 | 83,90 | 83,90 | 82,34 | 83,56 | 83,29 | 40.110 |
11 mar 2024 | 84,62 | 85,18 | 82,32 | 84,03 | 83,76 | 80.291 |
08 mar 2024 | 85,01 | 85,92 | 84,72 | 85,76 | 85,49 | 35.829 |
07 mar 2024 | 83,00 | 84,95 | 83,00 | 84,91 | 84,64 | 33.016 |
06 mar 2024 | 83,05 | 83,96 | 82,40 | 83,10 | 82,84 | 47.341 |
05 mar 2024 | 83,42 | 83,80 | 81,76 | 82,55 | 82,29 | 69.640 |
04 mar 2024 | 83,63 | 84,32 | 81,40 | 84,15 | 83,88 | 433.970 |
01 mar 2024 | 83,50 | 83,82 | 81,58 | 83,38 | 83,11 | 283.638 |
29 feb 2024 | 84,36 | 84,76 | 83,28 | 83,48 | 83,22 | 188.486 |
28 feb 2024 | 83,57 | 84,76 | 83,68 | 84,30 | 84,03 | 34.855 |
27 feb 2024 | 83,42 | 85,18 | 83,42 | 84,27 | 84,01 | 146.397 |
26 feb 2024 | 84,53 | 84,60 | 82,90 | 83,45 | 83,19 | 271.829 |
23 feb 2024 | 85,40 | 85,48 | 84,44 | 85,46 | 85,18 | 108.735 |
22 feb 2024 | 86,54 | 87,37 | 84,16 | 86,26 | 85,98 | 121.167 |
21 feb 2024 | 84,84 | 86,72 | 84,58 | 86,32 | 86,05 | 140.221 |
20 feb 2024 | 83,22 | 85,14 | 83,12 | 83,82 | 83,56 | 109.681 |
19 feb 2024 | 81,15 | 83,04 | 81,33 | 83,05 | 82,79 | 79.422 |
16 feb 2024 | 82,00 | 83,21 | 78,68 | 80,34 | 80,09 | 95.559 |
15 feb 2024 | 80,18 | 84,18 | 80,18 | 83,76 | 83,50 | 121.184 |
14 feb 2024 | 80,30 | 81,10 | 78,54 | 80,30 | 80,05 | 119.421 |
13 feb 2024 | 79,48 | 80,26 | 77,96 | 79,35 | 79,10 | 63.408 |
12 feb 2024 | 78,53 | 80,40 | 78,76 | 80,10 | 79,85 | 72.009 |
09 feb 2024 | 78,68 | 78,60 | 77,70 | 78,05 | 77,80 | 15.753 |
08 feb 2024 | 76,66 | 79,00 | 76,48 | 78,38 | 78,13 | 546.639 |
07 feb 2024 | 75,45 | 77,60 | 74,26 | 76,93 | 76,68 | 254.921 |
06 feb 2024 | 74,21 | 74,54 | 73,38 | 74,48 | 74,25 | 40.069 |
05 feb 2024 | 77,12 | 77,44 | 74,69 | 74,81 | 74,57 | 129.632 |
02 feb 2024 | 76,20 | 79,63 | 75,40 | 76,63 | 76,38 | 200.767 |
01 feb 2024 | 75,01 | 75,94 | 75,01 | 75,71 | 75,47 | 47.536 |
31 gen 2024 | 76,00 | 76,12 | 75,46 | 76,00 | 75,76 | 44.032 |
30 gen 2024 | 75,93 | 76,24 | 75,64 | 76,07 | 75,82 | 127.687 |
29 gen 2024 | 74,34 | 75,68 | 74,34 | 75,68 | 75,44 | 77.132 |
26 gen 2024 | 74,72 | 75,56 | 74,60 | 74,82 | 74,59 | 64.645 |
25 gen 2024 | 73,53 | 74,67 | 74,10 | 74,47 | 74,23 | 170.826 |
24 gen 2024 | 73,10 | 73,76 | 72,70 | 73,76 | 73,53 | 90.120 |
23 gen 2024 | 73,40 | 73,99 | 73,24 | 73,44 | 73,21 | 327.358 |
22 gen 2024 | 73,25 | 73,44 | 72,42 | 72,84 | 72,61 | 50.858 |
19 gen 2024 | 73,72 | 74,34 | 72,76 | 73,04 | 72,80 | 35.989 |
18 gen 2024 | 73,50 | 73,50 | 72,92 | 73,04 | 72,80 | 113.339 |
17 gen 2024 | 72,82 | 73,53 | 72,18 | 73,01 | 72,78 | 19.893 |
16 gen 2024 | 73,88 | 74,03 | 73,50 | 73,82 | 73,59 | 25.383 |
15 gen 2024 | 75,05 | 75,32 | 74,09 | 74,14 | 73,91 | 19.861 |
12 gen 2024 | 75,30 | 75,48 | 74,50 | 74,92 | 74,69 | 42.222 |
11 gen 2024 | 75,00 | 74,76 | 73,48 | 73,30 | 73,07 | 73.486 |
10 gen 2024 | 74,72 | 75,00 | 72,94 | 73,77 | 73,54 | 41.338 |
09 gen 2024 | 75,10 | 75,92 | 74,47 | 74,82 | 74,58 | 29.947 |
08 gen 2024 | 74,68 | 75,56 | 73,66 | 74,71 | 74,47 | 56.130 |
05 gen 2024 | 74,63 | 76,24 | 73,97 | 75,01 | 74,77 | 183.971 |
04 gen 2024 | 75,45 | 76,14 | 75,21 | 76,08 | 75,84 | 25.197 |
03 gen 2024 | 76,72 | 76,90 | 74,18 | 76,08 | 75,83 | 282.023 |
02 gen 2024 | 79,10 | 77,96 | 76,84 | 77,43 | 77,19 | 33.611 |
29 dic 2023 | 78,50 | 79,08 | 78,40 | 78,58 | 78,33 | 5.821 |
28 dic 2023 | 79,30 | 78,62 | 77,98 | 78,63 | 78,38 | 8.433 |
27 dic 2023 | 80,10 | 79,94 | 78,78 | 79,10 | 78,85 | 8.489 |
22 dic 2023 | 78,34 | 78,51 | 77,35 | 78,09 | 77,84 | 5.003 |
21 dic 2023 | 77,58 | 78,08 | 76,80 | 77,77 | 77,52 | 14.608 |
20 dic 2023 | 78,30 | 78,80 | 77,73 | 78,15 | 77,90 | 55.816 |
19 dic 2023 | 77,77 | 79,58 | 77,77 | 78,63 | 78,39 | 148.606 |
18 dic 2023 | 78,84 | 80,66 | 77,50 | 78,76 | 78,51 | 40.111 |
*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...