Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 69,20 | 69,20 | 68,50 | 68,85 | 68,85 | 1.777 |
02 mag 2024 | 67,95 | 68,10 | 67,62 | 68,02 | 68,02 | 295 |
01 mag 2024 | 67,93 | 67,97 | 67,29 | 67,46 | 67,46 | 3.075 |
30 apr 2024 | 68,80 | 68,80 | 68,13 | 68,21 | 68,21 | 2.278 |
29 apr 2024 | 68,63 | 68,84 | 68,42 | 68,76 | 68,76 | 78.110 |
26 apr 2024 | 68,57 | 68,81 | 67,94 | 68,54 | 68,54 | 1.870 |
25 apr 2024 | 67,24 | 67,97 | 66,70 | 67,96 | 67,96 | 2.362 |
24 apr 2024 | 68,37 | 68,53 | 67,46 | 67,97 | 67,97 | 4.040 |
23 apr 2024 | 65,63 | 66,76 | 65,53 | 66,67 | 66,67 | 9.125 |
22 apr 2024 | 67,18 | 67,42 | 66,52 | 67,37 | 67,37 | 1.758 |
19 apr 2024 | 66,50 | 67,19 | 66,45 | 66,88 | 66,88 | 7.547 |
18 apr 2024 | 67,70 | 67,70 | 66,29 | 66,40 | 66,40 | 10.459 |
17 apr 2024 | 67,55 | 67,99 | 66,58 | 67,06 | 67,06 | 43.938 |
16 apr 2024 | 66,50 | 66,50 | 64,88 | 65,82 | 65,82 | 4.837 |
15 apr 2024 | 67,61 | 68,04 | 66,79 | 66,79 | 66,79 | 6.568 |
12 apr 2024 | 67,50 | 68,01 | 66,27 | 66,41 | 66,41 | 4.184 |
11 apr 2024 | 66,53 | 66,53 | 65,43 | 66,18 | 66,18 | 4.790 |
10 apr 2024 | 66,60 | 66,60 | 65,50 | 66,31 | 66,31 | 3.364 |
09 apr 2024 | 67,18 | 67,67 | 66,67 | 66,93 | 66,93 | 9.823 |
08 apr 2024 | 64,07 | 66,14 | 64,07 | 66,13 | 66,13 | 11.772 |
05 apr 2024 | 63,33 | 63,34 | 62,63 | 62,98 | 62,98 | 149.389 |
04 apr 2024 | 64,64 | 65,59 | 64,27 | 64,27 | 64,27 | 5.039 |
03 apr 2024 | 64,05 | 64,80 | 63,78 | 64,45 | 64,45 | 51.581 |
02 apr 2024 | 65,00 | 65,18 | 64,67 | 64,94 | 64,94 | 3.787 |
28 mar 2024 | 63,41 | 63,87 | 63,26 | 63,78 | 63,78 | 3.741 |
27 mar 2024 | 62,20 | 63,39 | 62,20 | 63,37 | 63,37 | 3.979 |
26 mar 2024 | 63,01 | 63,05 | 62,21 | 62,37 | 62,37 | 2.656 |
25 mar 2024 | 63,15 | 64,15 | 63,15 | 63,43 | 63,43 | 5.091 |
22 mar 2024 | 65,61 | 66,05 | 63,21 | 63,21 | 63,21 | 4.290 |
21 mar 2024 | 64,92 | 65,00 | 64,18 | 64,27 | 64,27 | 4.412 |
20 mar 2024 | 62,90 | 63,77 | 62,85 | 63,69 | 63,69 | 7.606 |
19 mar 2024 | 62,93 | 63,10 | 62,72 | 62,74 | 62,74 | 2.667 |
18 mar 2024 | 64,05 | 64,05 | 62,26 | 62,33 | 62,33 | 5.742 |
15 mar 2024 | 61,78 | 62,05 | 61,70 | 61,97 | 61,97 | 2.804 |
14 mar 2024 | 62,64 | 62,74 | 61,72 | 61,85 | 61,85 | 20.412 |
13 mar 2024 | 62,16 | 63,47 | 62,06 | 63,34 | 63,34 | 9.072 |
12 mar 2024 | 63,46 | 63,56 | 62,63 | 62,63 | 62,63 | 4.629 |
11 mar 2024 | 62,55 | 62,60 | 60,70 | 61,94 | 61,94 | 4.027 |
08 mar 2024 | 63,30 | 63,44 | 62,88 | 62,90 | 62,90 | 4.219 |
07 mar 2024 | 63,92 | 64,31 | 63,63 | 63,68 | 63,68 | 11.426 |
07 mar 2024 | 2.575 Dividendo |
06 mar 2024 | 64,00 | 65,49 | 64,00 | 64,91 | 62,34 | 6.525 |
05 mar 2024 | 64,00 | 64,27 | 63,82 | 63,93 | 61,39 | 3.024 |
04 mar 2024 | 65,20 | 65,20 | 64,48 | 64,76 | 62,20 | 3.616 |
01 mar 2024 | 64,64 | 65,29 | 64,21 | 65,20 | 62,61 | 6.449 |
29 feb 2024 | 64,38 | 65,03 | 64,36 | 64,61 | 62,05 | 1.943 |
28 feb 2024 | 64,97 | 65,02 | 63,87 | 64,00 | 61,46 | 19.236 |
27 feb 2024 | 65,41 | 65,42 | 64,68 | 64,94 | 62,37 | 13.541 |
26 feb 2024 | 64,95 | 64,95 | 64,12 | 64,35 | 61,80 | 21.285 |
23 feb 2024 | 65,55 | 66,27 | 65,55 | 65,90 | 63,28 | 19.342 |
22 feb 2024 | 66,30 | 66,30 | 65,52 | 65,72 | 63,11 | 1.079 |
21 feb 2024 | 65,22 | 65,83 | 64,89 | 65,27 | 62,68 | 2.883 |
20 feb 2024 | 67,91 | 67,91 | 65,79 | 65,83 | 63,22 | 59.887 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 69,32 | 69,86 | 68,80 | 69,55 | 66,79 | 14.544 |
15 feb 2024 | 67,02 | 67,59 | 66,98 | 67,54 | 64,86 | 7.919 |
14 feb 2024 | 66,66 | 66,96 | 66,42 | 66,92 | 64,27 | 36.537 |
13 feb 2024 | 68,00 | 68,00 | 66,56 | 66,58 | 63,94 | 1.167 |
12 feb 2024 | 67,80 | 68,27 | 67,76 | 68,18 | 65,48 | 6.364 |
09 feb 2024 | 68,10 | 68,10 | 67,45 | 67,93 | 65,23 | 781 |
08 feb 2024 | 68,09 | 68,30 | 67,72 | 68,30 | 65,59 | 570 |
07 feb 2024 | 68,19 | 68,31 | 67,94 | 68,15 | 65,45 | 4.563 |
06 feb 2024 | 67,83 | 68,43 | 67,83 | 68,26 | 65,55 | 2.340 |
05 feb 2024 | 68,01 | 68,01 | 67,06 | 67,54 | 64,86 | 4.887 |
02 feb 2024 | 68,92 | 69,00 | 68,66 | 68,93 | 66,20 | 352 |
01 feb 2024 | 69,48 | 70,10 | 69,38 | 70,10 | 67,31 | 5.315 |
31 gen 2024 | 70,27 | 70,71 | 69,79 | 69,86 | 67,09 | 1.671 |
30 gen 2024 | 70,50 | 70,67 | 69,68 | 70,12 | 67,34 | 8.566 |
29 gen 2024 | 70,79 | 70,89 | 70,36 | 70,68 | 67,88 | 3.729 |
26 gen 2024 | 70,99 | 71,10 | 70,40 | 70,84 | 68,03 | 10.316 |
25 gen 2024 | 70,50 | 70,50 | 69,49 | 69,68 | 66,92 | 25.256 |
24 gen 2024 | 70,00 | 70,83 | 69,73 | 69,73 | 66,96 | 12.049 |
23 gen 2024 | 68,61 | 69,32 | 68,44 | 68,74 | 66,01 | 12.163 |
22 gen 2024 | 67,25 | 67,66 | 67,11 | 67,32 | 64,65 | 1.972 |
19 gen 2024 | 68,87 | 69,64 | 68,24 | 68,69 | 65,96 | 7.706 |
18 gen 2024 | 68,00 | 69,32 | 68,00 | 69,15 | 66,41 | 8.630 |
17 gen 2024 | 68,10 | 68,35 | 67,88 | 68,25 | 65,54 | 4.073 |
16 gen 2024 | 69,61 | 70,05 | 68,88 | 68,95 | 66,22 | 555.186 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 70,77 | 70,77 | 70,07 | 70,23 | 67,44 | 2.486 |
11 gen 2024 | 70,40 | 70,49 | 69,58 | 70,05 | 67,27 | 2.155 |
10 gen 2024 | 70,50 | 70,58 | 70,22 | 70,40 | 67,61 | 1.865 |
09 gen 2024 | 71,64 | 71,64 | 70,80 | 71,11 | 68,29 | 3.666 |
08 gen 2024 | 72,19 | 72,78 | 72,00 | 72,74 | 69,85 | 845 |
05 gen 2024 | 73,04 | 73,21 | 71,50 | 72,94 | 70,05 | 355 |
04 gen 2024 | 73,13 | 74,04 | 72,95 | 73,10 | 70,20 | 7.567 |
03 gen 2024 | 73,08 | 73,75 | 72,87 | 73,57 | 70,65 | 2.092 |
02 gen 2024 | 74,11 | 74,72 | 74,00 | 74,34 | 71,39 | 2.171 |
29 dic 2023 | 74,12 | 74,46 | 73,97 | 74,22 | 71,28 | 1.471 |
28 dic 2023 | 75,50 | 75,50 | 74,64 | 74,83 | 71,86 | 4.173 |
27 dic 2023 | 74,58 | 74,68 | 74,42 | 74,62 | 71,66 | 2.981 |
22 dic 2023 | 74,00 | 74,30 | 73,92 | 74,02 | 71,08 | 4.931 |
21 dic 2023 | 72,72 | 74,39 | 72,72 | 73,64 | 70,72 | 7.562 |
20 dic 2023 | 73,76 | 73,90 | 73,22 | 73,38 | 70,47 | 2.473 |
19 dic 2023 | 73,00 | 74,03 | 73,00 | 73,89 | 70,96 | 11.888 |
18 dic 2023 | 72,50 | 73,46 | 72,50 | 72,99 | 70,09 | 9.079 |
15 dic 2023 | 72,69 | 73,18 | 72,30 | 72,45 | 69,58 | 11.807 |
14 dic 2023 | 72,05 | 72,51 | 71,53 | 72,21 | 69,35 | 11.754 |
13 dic 2023 | 69,45 | 69,48 | 69,02 | 69,23 | 66,48 | 41.304 |
12 dic 2023 | 69,75 | 69,78 | 69,12 | 69,53 | 66,77 | 1.178 |
*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...