Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 76,18 | 76,41 | 75,36 | 75,58 | 75,58 | 2.270 |
02 mag 2024 | 75,41 | 75,44 | 74,46 | 74,46 | 74,46 | 21.163 |
01 mag 2024 | 73,96 | 74,27 | 73,50 | 74,12 | 74,12 | 1.897 |
30 apr 2024 | 74,37 | 74,49 | 73,63 | 74,00 | 74,00 | 4.859 |
29 apr 2024 | 74,86 | 75,50 | 74,69 | 74,70 | 74,70 | 214.107 |
26 apr 2024 | 74,96 | 75,27 | 74,57 | 75,03 | 75,03 | 1.611 |
25 apr 2024 | 74,93 | 75,25 | 74,03 | 74,85 | 74,85 | 5.199 |
24 apr 2024 | 75,23 | 75,46 | 74,42 | 75,43 | 75,43 | 305.932 |
23 apr 2024 | 74,35 | 75,29 | 74,26 | 74,94 | 74,94 | 3.878 |
22 apr 2024 | 74,02 | 74,98 | 73,30 | 74,66 | 74,66 | 6.866 |
19 apr 2024 | 73,40 | 73,86 | 72,92 | 73,54 | 73,54 | 2.274 |
18 apr 2024 | 72,53 | 73,82 | 71,97 | 73,02 | 73,02 | 6.479 |
17 apr 2024 | 73,79 | 73,86 | 72,39 | 72,94 | 72,94 | 5.224 |
16 apr 2024 | 71,37 | 72,63 | 70,38 | 72,63 | 72,63 | 277.624 |
15 apr 2024 | 70,35 | 73,60 | 70,33 | 71,60 | 71,60 | 29.172 |
12 apr 2024 | 70,00 | 70,85 | 69,52 | 69,99 | 69,99 | 5.666 |
11 apr 2024 | 70,82 | 71,11 | 69,86 | 71,06 | 71,06 | 3.056 |
10 apr 2024 | 71,55 | 72,06 | 70,22 | 71,08 | 71,08 | 5.182 |
09 apr 2024 | 72,54 | 72,78 | 71,52 | 72,09 | 72,09 | 23.393 |
08 apr 2024 | 72,27 | 72,63 | 71,83 | 72,54 | 72,54 | 3.088 |
05 apr 2024 | 71,49 | 72,07 | 71,23 | 71,75 | 71,75 | 4.238 |
04 apr 2024 | 72,42 | 72,90 | 72,04 | 72,11 | 72,11 | 7.418 |
03 apr 2024 | 71,94 | 72,19 | 71,36 | 71,86 | 71,86 | 1.696 |
02 apr 2024 | 71,99 | 72,00 | 70,97 | 71,07 | 71,07 | 12.362 |
28 mar 2024 | 72,40 | 72,40 | 71,72 | 72,38 | 72,38 | 3.659 |
27 mar 2024 | 71,44 | 71,86 | 71,39 | 71,68 | 71,68 | 11.652 |
26 mar 2024 | 71,39 | 71,47 | 70,91 | 71,16 | 71,16 | 7.589 |
25 mar 2024 | 71,68 | 72,28 | 71,00 | 71,23 | 71,23 | 10.490 |
22 mar 2024 | 72,93 | 72,93 | 71,61 | 71,80 | 71,80 | 7.957 |
21 mar 2024 | 69,99 | 71,73 | 69,99 | 71,73 | 71,73 | 11.574 |
20 mar 2024 | 68,22 | 69,30 | 68,11 | 69,03 | 69,03 | 4.251 |
19 mar 2024 | 67,61 | 68,40 | 67,47 | 68,25 | 68,25 | 148.259 |
18 mar 2024 | 66,63 | 67,57 | 66,63 | 67,57 | 67,57 | 15.881 |
15 mar 2024 | 66,27 | 67,75 | 66,17 | 67,37 | 67,37 | 6.160 |
14 mar 2024 | 66,72 | 67,29 | 66,14 | 66,14 | 66,14 | 192.307 |
13 mar 2024 | 66,73 | 67,60 | 66,71 | 67,03 | 67,03 | 4.497 |
12 mar 2024 | 67,17 | 67,33 | 66,05 | 66,05 | 66,05 | 2.412 |
11 mar 2024 | 67,20 | 67,50 | 66,86 | 67,25 | 67,25 | 13.916 |
08 mar 2024 | 68,41 | 68,96 | 68,00 | 68,04 | 68,04 | 3.542 |
07 mar 2024 | 68,70 | 68,78 | 68,10 | 68,47 | 68,47 | 25.888 |
06 mar 2024 | 68,57 | 68,57 | 67,17 | 68,08 | 68,08 | 6.080 |
05 mar 2024 | 67,27 | 68,44 | 67,27 | 68,30 | 68,30 | 8.785 |
04 mar 2024 | 66,82 | 68,08 | 66,64 | 67,68 | 67,68 | 3.005 |
01 mar 2024 | 66,62 | 66,84 | 65,78 | 66,32 | 66,32 | 6.225 |
29 feb 2024 | 66,14 | 66,72 | 65,89 | 66,52 | 66,52 | 8.158 |
28 feb 2024 | 65,35 | 66,07 | 64,98 | 65,66 | 65,66 | 524.207 |
27 feb 2024 | 64,54 | 65,14 | 64,49 | 64,96 | 64,96 | 703.553 |
26 feb 2024 | 64,44 | 65,13 | 64,35 | 64,40 | 64,40 | 2.708 |
23 feb 2024 | 64,45 | 64,99 | 64,38 | 64,72 | 64,72 | 3.545 |
22 feb 2024 | 64,71 | 65,10 | 64,61 | 64,71 | 64,71 | 2.560 |
21 feb 2024 | 63,25 | 63,99 | 62,97 | 63,99 | 63,99 | 5.540 |
20 feb 2024 | 63,93 | 64,36 | 63,72 | 63,72 | 63,72 | 5.221 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 64,63 | 64,86 | 63,91 | 64,14 | 64,14 | 4.002 |
15 feb 2024 | 63,34 | 65,09 | 63,22 | 64,94 | 64,94 | 5.339 |
14 feb 2024 | 62,71 | 63,37 | 62,20 | 62,55 | 62,55 | 933.806 |
13 feb 2024 | 63,65 | 63,83 | 61,99 | 61,99 | 61,99 | 13.051 |
12 feb 2024 | 63,49 | 65,11 | 63,49 | 64,82 | 64,82 | 5.056 |
09 feb 2024 | 62,52 | 63,37 | 62,41 | 63,25 | 63,25 | 3.264 |
08 feb 2024 | 62,36 | 62,86 | 62,01 | 62,86 | 62,86 | 5.418 |
08 feb 2024 | 0.25 Dividendo |
07 feb 2024 | 62,07 | 62,38 | 61,72 | 62,31 | 62,06 | 4.258 |
06 feb 2024 | 62,36 | 62,88 | 61,72 | 61,88 | 61,63 | 4.086 |
05 feb 2024 | 62,42 | 62,57 | 61,52 | 62,54 | 62,29 | 9.643 |
02 feb 2024 | 62,05 | 62,81 | 61,78 | 62,79 | 62,54 | 3.398 |
01 feb 2024 | 62,90 | 63,33 | 61,22 | 62,04 | 61,79 | 4.262 |
31 gen 2024 | 63,74 | 64,12 | 63,14 | 63,74 | 63,48 | 4.321 |
30 gen 2024 | 63,83 | 64,29 | 63,54 | 64,22 | 63,96 | 2.658 |
29 gen 2024 | 63,68 | 63,94 | 63,46 | 63,54 | 63,29 | 1.989 |
26 gen 2024 | 63,95 | 64,71 | 63,92 | 63,95 | 63,69 | 1.516 |
25 gen 2024 | 63,83 | 63,94 | 63,16 | 63,54 | 63,29 | 3.647 |
24 gen 2024 | 64,50 | 64,65 | 63,58 | 63,58 | 63,32 | 12.667 |
23 gen 2024 | 64,00 | 64,20 | 63,45 | 63,98 | 63,72 | 11.806 |
22 gen 2024 | 63,88 | 64,51 | 63,31 | 63,71 | 63,45 | 5.142 |
19 gen 2024 | 62,72 | 63,50 | 61,99 | 63,50 | 63,25 | 615.619 |
18 gen 2024 | 63,45 | 63,45 | 61,95 | 62,26 | 62,01 | 23.222 |
17 gen 2024 | 60,63 | 63,83 | 59,71 | 63,61 | 63,35 | 49.456 |
16 gen 2024 | 64,50 | 64,83 | 63,88 | 64,35 | 64,09 | 5.237 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 65,26 | 66,00 | 64,50 | 65,13 | 64,87 | 251.788 |
11 gen 2024 | 65,49 | 65,61 | 64,83 | 65,13 | 64,87 | 3.769 |
10 gen 2024 | 65,75 | 66,20 | 65,51 | 65,77 | 65,51 | 3.077 |
09 gen 2024 | 66,96 | 67,31 | 66,84 | 66,86 | 66,59 | 1.088 |
08 gen 2024 | 67,00 | 67,61 | 66,55 | 67,61 | 67,34 | 6.550 |
05 gen 2024 | 66,91 | 67,92 | 66,75 | 67,54 | 67,27 | 2.755 |
04 gen 2024 | 66,74 | 67,71 | 66,50 | 67,07 | 66,80 | 2.650 |
03 gen 2024 | 67,28 | 67,50 | 66,43 | 67,15 | 66,88 | 6.668 |
02 gen 2024 | 67,96 | 68,43 | 67,55 | 68,29 | 68,02 | 10.728 |
29 dic 2023 | 69,59 | 69,65 | 68,83 | 68,98 | 68,70 | 1.938 |
28 dic 2023 | 69,32 | 69,80 | 69,32 | 69,61 | 69,33 | 1.473 |
27 dic 2023 | 68,53 | 68,99 | 68,47 | 68,92 | 68,64 | 1.049 |
22 dic 2023 | 68,23 | 69,04 | 68,21 | 68,52 | 68,25 | 2.119 |
21 dic 2023 | 67,63 | 68,51 | 67,51 | 67,84 | 67,57 | 1.518 |
20 dic 2023 | 69,74 | 69,74 | 68,18 | 68,35 | 68,08 | 2.307.392 |
19 dic 2023 | 69,26 | 69,80 | 68,88 | 69,57 | 69,29 | 3.167 |
18 dic 2023 | 71,36 | 71,36 | 69,27 | 69,31 | 69,03 | 3.736 |
15 dic 2023 | 70,67 | 71,32 | 70,11 | 70,98 | 70,70 | 3.039 |
14 dic 2023 | 66,30 | 71,14 | 66,30 | 70,17 | 69,89 | 1.926.593 |
13 dic 2023 | 64,74 | 64,88 | 64,56 | 64,57 | 64,31 | 2.066 |
12 dic 2023 | 64,09 | 64,41 | 63,80 | 64,27 | 64,01 | 16.787 |
*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...