Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 63,38 | 63,80 | 63,28 | 63,66 | 63,66 | 8.944 |
10 mag 2024 | 62,74 | 64,32 | 62,72 | 63,73 | 63,73 | 66.828 |
09 mag 2024 | 62,27 | 62,27 | 62,27 | 62,27 | 62,27 | - |
08 mag 2024 | 62,71 | 62,40 | 61,92 | 62,27 | 62,27 | 15.053 |
07 mag 2024 | 63,10 | 62,94 | 61,52 | 62,27 | 62,27 | 6.347.445 |
03 mag 2024 | 63,47 | 64,04 | 63,02 | 63,49 | 63,49 | 48.916 |
02 mag 2024 | 62,50 | 63,15 | 63,00 | 62,97 | 62,97 | 6.032.908 |
01 mag 2024 | 63,61 | 63,61 | 63,61 | 63,61 | 63,61 | - |
30 apr 2024 | 63,85 | 62,86 | 62,22 | 63,61 | 63,61 | 34.118 |
29 apr 2024 | 62,64 | 63,76 | 62,30 | 63,61 | 63,61 | 3.040.450 |
26 apr 2024 | 62,73 | 62,46 | 61,48 | 61,98 | 61,98 | 1.633.529 |
25 apr 2024 | 59,64 | 61,80 | 60,16 | 61,61 | 61,61 | 632.630 |
25 apr 2024 | 5 Dividendo |
24 apr 2024 | 67,70 | 66,42 | 64,26 | 64,48 | 59,48 | 630.362 |
23 apr 2024 | 63,67 | 64,10 | 63,00 | 63,60 | 58,67 | 130.769 |
22 apr 2024 | 63,97 | 64,16 | 63,58 | 63,97 | 59,01 | 6.685.158 |
19 apr 2024 | 63,12 | 64,28 | 62,62 | 64,28 | 59,30 | 155.806 |
18 apr 2024 | 65,32 | 64,56 | 63,96 | 64,43 | 59,43 | 663.081 |
17 apr 2024 | 65,00 | 66,66 | 64,40 | 64,90 | 59,87 | 7.893.135 |
16 apr 2024 | 66,74 | 66,50 | 64,30 | 65,07 | 60,02 | 139.309 |
15 apr 2024 | 68,13 | 68,66 | 67,12 | 68,04 | 62,76 | 10.068.093 |
12 apr 2024 | 68,61 | 69,24 | 67,92 | 68,61 | 63,29 | 49.912 |
11 apr 2024 | 70,64 | 70,58 | 67,54 | 67,59 | 62,35 | 359.478 |
10 apr 2024 | 70,71 | 71,82 | 70,39 | 70,73 | 65,25 | 1.902.043 |
09 apr 2024 | 70,33 | 71,00 | 70,14 | 70,28 | 64,83 | 112.706 |
08 apr 2024 | 72,18 | 72,40 | 69,44 | 70,39 | 64,93 | 492.087 |
05 apr 2024 | 72,23 | 73,22 | 72,02 | 72,27 | 66,67 | 96.365 |
04 apr 2024 | 72,06 | 73,00 | 71,84 | 72,59 | 66,96 | 4.366.597 |
03 apr 2024 | 73,29 | 73,64 | 71,52 | 72,06 | 66,47 | 546.064 |
02 apr 2024 | 75,82 | 76,70 | 73,94 | 74,28 | 68,52 | 2.007.570 |
28 mar 2024 | 80,93 | 80,56 | 78,56 | 81,24 | 74,94 | 196.979 |
27 mar 2024 | 81,24 | 81,50 | 80,70 | 81,24 | 74,94 | 349.914 |
26 mar 2024 | 81,48 | 81,32 | 80,64 | 81,43 | 75,12 | 703.090 |
25 mar 2024 | 81,80 | 83,16 | 81,46 | 81,74 | 75,40 | 359.525 |
22 mar 2024 | 80,46 | 81,66 | 80,88 | 81,69 | 75,36 | 135.592 |
21 mar 2024 | 78,44 | 81,02 | 78,26 | 80,38 | 74,15 | 1.502.368 |
20 mar 2024 | 77,15 | 78,02 | 75,90 | 77,22 | 71,23 | 209.500 |
19 mar 2024 | 77,80 | 77,48 | 76,06 | 76,95 | 70,98 | 56.341 |
18 mar 2024 | 77,93 | 79,29 | 77,76 | 77,88 | 71,84 | 133.616 |
15 mar 2024 | 77,58 | 78,16 | 76,40 | 77,55 | 71,54 | 189.794 |
14 mar 2024 | 77,71 | 78,68 | 77,16 | 77,09 | 71,11 | 1.646.766 |
13 mar 2024 | 76,75 | 77,60 | 76,20 | 77,58 | 71,56 | 383.177 |
12 mar 2024 | 74,96 | 76,56 | 75,32 | 76,56 | 70,62 | 891.544 |
11 mar 2024 | 73,19 | 74,96 | 72,90 | 74,71 | 68,92 | 522.325 |
08 mar 2024 | 74,31 | 74,38 | 73,62 | 74,41 | 68,64 | 145.831 |
07 mar 2024 | 72,69 | 74,88 | 72,30 | 74,25 | 68,49 | 326.851 |
06 mar 2024 | 75,91 | 76,90 | 73,38 | 73,54 | 67,84 | 3.297.606 |
05 mar 2024 | 78,35 | 78,30 | 75,74 | 75,95 | 70,06 | 457.880 |
04 mar 2024 | 79,55 | 79,48 | 78,52 | 79,36 | 73,21 | 11.995 |
01 mar 2024 | 81,27 | 81,48 | 79,50 | 79,61 | 73,44 | 540.921 |
29 feb 2024 | 82,30 | 81,48 | 80,32 | 80,75 | 74,49 | 26.936 |
28 feb 2024 | 82,60 | 82,98 | 81,99 | 82,60 | 76,19 | 302.111 |
27 feb 2024 | 79,42 | 82,81 | 81,19 | 82,80 | 76,38 | 21.369 |
26 feb 2024 | 81,08 | 80,46 | 77,74 | 78,59 | 72,50 | 132.178 |
23 feb 2024 | 81,95 | 82,08 | 81,00 | 81,19 | 74,89 | 48.834 |
22 feb 2024 | 83,62 | 83,84 | 81,69 | 82,43 | 76,04 | 3.098 |
21 feb 2024 | 82,91 | 83,68 | 82,84 | 83,04 | 76,60 | 144.870 |
20 feb 2024 | 83,25 | 83,98 | 82,12 | 83,13 | 76,68 | 536.968 |
19 feb 2024 | 85,11 | 85,38 | 84,10 | 84,18 | 77,65 | 43.608 |
16 feb 2024 | 84,80 | 85,48 | 83,36 | 85,55 | 78,92 | 22.830 |
15 feb 2024 | 84,03 | 84,78 | 83,98 | 84,92 | 78,34 | 379.167 |
14 feb 2024 | 81,48 | 84,22 | 81,28 | 84,23 | 77,70 | 22.835 |
13 feb 2024 | 83,25 | 82,74 | 81,28 | 81,42 | 75,11 | 117.915 |
12 feb 2024 | 81,60 | 83,70 | 80,96 | 82,99 | 76,55 | 2.982.968 |
09 feb 2024 | 80,98 | 81,96 | 80,86 | 81,72 | 75,38 | 130.528 |
08 feb 2024 | 79,42 | 81,24 | 79,46 | 80,76 | 74,50 | 134.675 |
07 feb 2024 | 78,98 | 79,44 | 78,90 | 79,37 | 73,22 | 213.807 |
06 feb 2024 | 79,31 | 79,68 | 77,48 | 79,14 | 73,00 | 249.855 |
05 feb 2024 | 79,26 | 79,38 | 78,58 | 79,26 | 73,11 | 45.333 |
02 feb 2024 | 80,86 | 80,92 | 78,80 | 79,12 | 72,98 | 16.669 |
01 feb 2024 | 81,02 | 81,05 | 78,58 | 80,17 | 73,95 | 53.282 |
31 gen 2024 | 77,68 | 81,90 | 78,88 | 81,50 | 75,18 | 221.093 |
30 gen 2024 | 76,66 | 77,68 | 75,84 | 77,45 | 71,44 | 2.580.239 |
29 gen 2024 | 75,23 | 76,86 | 75,38 | 76,79 | 70,84 | 52.364 |
26 gen 2024 | 75,04 | 75,22 | 74,40 | 74,98 | 69,17 | 39.686 |
25 gen 2024 | 74,67 | 75,24 | 74,70 | 75,16 | 69,33 | 79.090 |
24 gen 2024 | 74,85 | 74,98 | 74,16 | 74,85 | 69,05 | 23.615 |
23 gen 2024 | 73,61 | 74,92 | 73,42 | 74,43 | 68,66 | 176.318 |
22 gen 2024 | 72,82 | 73,27 | 72,46 | 72,82 | 67,17 | 4.751.863 |
19 gen 2024 | 74,72 | 74,68 | 72,24 | 72,80 | 67,15 | 109.385 |
18 gen 2024 | 74,50 | 74,14 | 72,98 | 73,69 | 67,98 | 402.226 |
17 gen 2024 | 73,34 | 74,54 | 73,80 | 74,08 | 68,34 | 197.270 |
16 gen 2024 | 75,16 | 75,62 | 74,20 | 74,88 | 69,07 | 91.990 |
15 gen 2024 | 75,06 | 76,22 | 74,38 | 76,09 | 70,19 | 84.192 |
12 gen 2024 | 76,02 | 76,64 | 75,26 | 75,99 | 70,10 | 889.515 |
11 gen 2024 | 75,91 | 76,48 | 75,02 | 75,91 | 70,02 | 250.099 |
10 gen 2024 | 74,42 | 74,88 | 74,04 | 74,25 | 68,49 | 875.015 |
09 gen 2024 | 74,96 | 75,38 | 74,34 | 74,95 | 69,14 | 824.999 |
08 gen 2024 | 75,54 | 75,58 | 74,10 | 74,71 | 68,92 | 344.210 |
05 gen 2024 | 76,15 | 76,24 | 74,90 | 76,43 | 70,50 | 386.558 |
04 gen 2024 | 76,43 | 76,63 | 75,92 | 76,43 | 70,50 | 100.745 |
03 gen 2024 | 77,55 | 77,08 | 76,06 | 76,45 | 70,52 | 111.132 |
02 gen 2024 | 77,58 | 78,42 | 76,94 | 77,65 | 71,63 | 150.790 |
29 dic 2023 | 77,46 | 78,02 | 76,58 | 77,46 | 71,45 | 143.097 |
28 dic 2023 | 77,62 | 77,92 | 77,06 | 77,62 | 71,60 | 23.000 |
27 dic 2023 | 77,42 | 77,56 | 77,02 | 77,42 | 71,42 | 116.342 |
22 dic 2023 | 78,50 | 78,56 | 76,76 | 77,61 | 71,59 | 1.113.631 |
21 dic 2023 | 77,73 | 78,55 | 77,66 | 78,61 | 72,51 | 49.046 |
20 dic 2023 | 78,16 | 79,00 | 77,24 | 78,10 | 72,04 | 3.087.017 |
19 dic 2023 | 77,42 | 78,99 | 77,70 | 78,20 | 72,14 | 50.268 |
*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...