Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 64,60 | 66,70 | 63,80 | 65,76 | 65,76 | 8.556 |
23 apr 2024 | 65,20 | 65,60 | 64,60 | 65,01 | 65,01 | 6.305 |
22 apr 2024 | 64,60 | 65,10 | 64,40 | 64,50 | 64,50 | 2.954 |
19 apr 2024 | 64,60 | 64,79 | 64,40 | 64,53 | 64,53 | 5.321 |
18 apr 2024 | 64,80 | 64,81 | 64,20 | 64,60 | 64,60 | 6.901 |
17 apr 2024 | 63,75 | 64,80 | 63,60 | 64,60 | 64,60 | 6.067 |
16 apr 2024 | 64,50 | 64,36 | 63,70 | 63,70 | 63,70 | 5.301 |
15 apr 2024 | 64,90 | 65,20 | 64,40 | 64,75 | 64,75 | 84.874 |
12 apr 2024 | 65,80 | 65,90 | 64,80 | 64,80 | 64,80 | 9.495 |
11 apr 2024 | 65,30 | 65,90 | 65,20 | 65,71 | 65,71 | 8.117 |
10 apr 2024 | 64,20 | 65,31 | 64,40 | 65,30 | 65,30 | 13.072 |
09 apr 2024 | 64,40 | 64,60 | 62,80 | 64,20 | 64,20 | 17.460 |
08 apr 2024 | 64,90 | 65,30 | 63,55 | 64,90 | 64,90 | 9.072 |
05 apr 2024 | 64,10 | 65,30 | 64,00 | 64,84 | 64,84 | 6.102 |
04 apr 2024 | 63,25 | 64,71 | 63,50 | 63,77 | 63,77 | 6.343 |
03 apr 2024 | 61,90 | 64,85 | 62,21 | 63,31 | 63,31 | 8.560 |
02 apr 2024 | 66,15 | 66,60 | 63,60 | 66,00 | 66,00 | 26.715 |
28 mar 2024 | 66,30 | 66,35 | 65,80 | 66,21 | 66,21 | 13.366 |
27 mar 2024 | 65,03 | 67,60 | 65,05 | 65,05 | 65,05 | 12.498 |
26 mar 2024 | 63,92 | 65,00 | 63,80 | 64,80 | 64,80 | 12.201 |
25 mar 2024 | 63,92 | 64,25 | 63,45 | 63,89 | 63,89 | 9.129 |
22 mar 2024 | 63,33 | 63,85 | 63,15 | 63,85 | 63,85 | 13.174 |
21 mar 2024 | 63,33 | 63,70 | 62,75 | 63,36 | 63,36 | 5.367 |
20 mar 2024 | 63,17 | 63,50 | 62,90 | 63,21 | 63,21 | 13.587 |
19 mar 2024 | 64,20 | 64,40 | 63,35 | 63,62 | 63,62 | 17.482 |
18 mar 2024 | 64,60 | 65,10 | 64,25 | 64,33 | 64,33 | 13.323 |
15 mar 2024 | 65,07 | 65,50 | 64,65 | 64,94 | 64,94 | 1.810 |
14 mar 2024 | 65,22 | 65,75 | 64,86 | 65,10 | 65,10 | 6.119 |
13 mar 2024 | 65,57 | 66,35 | 65,05 | 65,16 | 65,16 | 5.559 |
12 mar 2024 | 65,82 | 66,35 | 65,80 | 66,00 | 66,00 | 3.235 |
11 mar 2024 | 65,68 | 66,75 | 65,15 | 65,41 | 65,41 | 12.425 |
08 mar 2024 | 66,60 | 66,70 | 66,15 | 66,47 | 66,47 | 5.183 |
07 mar 2024 | 66,75 | 66,76 | 66,00 | 66,57 | 66,57 | 8.235 |
06 mar 2024 | 67,22 | 67,30 | 66,80 | 67,04 | 67,04 | 7.077 |
05 mar 2024 | 67,13 | 67,80 | 66,30 | 66,68 | 66,68 | 4.695 |
04 mar 2024 | 67,78 | 68,00 | 66,95 | 67,80 | 67,80 | 9.814 |
01 mar 2024 | 66,80 | 67,80 | 66,35 | 66,99 | 66,99 | 13.867 |
29 feb 2024 | 66,70 | 66,80 | 64,40 | 66,80 | 66,80 | 13.671 |
28 feb 2024 | 67,63 | 69,40 | 67,05 | 69,04 | 69,04 | 7.805 |
27 feb 2024 | 66,70 | 67,65 | 66,20 | 66,31 | 66,31 | 79.788 |
26 feb 2024 | 66,60 | 67,15 | 66,60 | 66,80 | 66,80 | 5.349 |
23 feb 2024 | 67,38 | 67,25 | 66,00 | 66,51 | 66,51 | 7.032 |
22 feb 2024 | 69,22 | 69,35 | 67,40 | 67,41 | 67,41 | 10.901 |
21 feb 2024 | 67,93 | 69,25 | 67,75 | 68,13 | 68,13 | 9.901 |
20 feb 2024 | 66,40 | 69,25 | 65,90 | 68,08 | 68,08 | 43.844 |
19 feb 2024 | 63,42 | 63,45 | 61,90 | 62,43 | 62,43 | 5.131 |
16 feb 2024 | 63,03 | 63,70 | 63,00 | 63,35 | 63,35 | 2.058 |
15 feb 2024 | 64,00 | 63,85 | 62,59 | 62,96 | 62,96 | 2.042 |
14 feb 2024 | 63,28 | 64,50 | 63,10 | 63,91 | 63,91 | 5.002 |
13 feb 2024 | 63,17 | 63,35 | 62,55 | 63,15 | 63,15 | 10.795 |
12 feb 2024 | 63,22 | 63,64 | 62,90 | 63,30 | 63,30 | 3.336 |
09 feb 2024 | 63,58 | 63,65 | 63,10 | 63,18 | 63,18 | 2.459 |
08 feb 2024 | 63,03 | 64,00 | 63,30 | 63,58 | 63,58 | 2.903 |
07 feb 2024 | 62,95 | 63,40 | 62,85 | 63,20 | 63,20 | 4.656 |
06 feb 2024 | 62,50 | 63,05 | 61,70 | 62,91 | 62,91 | 8.325 |
05 feb 2024 | 62,65 | 63,65 | 62,40 | 62,91 | 62,91 | 10.377 |
02 feb 2024 | 64,00 | 64,06 | 62,80 | 64,06 | 64,06 | 486 |
01 feb 2024 | 64,05 | 64,65 | 63,75 | 64,37 | 64,37 | 1.739 |
31 gen 2024 | 63,78 | 64,75 | 64,10 | 64,31 | 64,31 | 6.482 |
30 gen 2024 | 64,90 | 64,70 | 63,70 | 64,55 | 64,55 | 5.292 |
29 gen 2024 | 65,18 | 65,65 | 64,95 | 65,04 | 65,04 | 2.255 |
26 gen 2024 | 65,03 | 65,40 | 64,90 | 65,26 | 65,26 | 5.733 |
25 gen 2024 | 65,32 | 65,45 | 64,55 | 64,79 | 64,79 | 21.321 |
24 gen 2024 | 65,38 | 65,50 | 65,05 | 65,33 | 65,33 | 4.119 |
23 gen 2024 | 64,55 | 65,45 | 64,55 | 65,08 | 65,08 | 7.287 |
22 gen 2024 | 64,00 | 65,25 | 63,90 | 64,83 | 64,83 | 10.297 |
19 gen 2024 | 64,25 | 64,60 | 63,65 | 64,19 | 64,19 | 5.878 |
18 gen 2024 | 64,00 | 64,40 | 63,20 | 64,31 | 64,31 | 6.952 |
17 gen 2024 | 64,10 | 64,30 | 63,50 | 63,80 | 63,80 | 4.890 |
16 gen 2024 | 64,90 | 65,05 | 64,25 | 64,34 | 64,34 | 3.388 |
15 gen 2024 | 64,90 | 65,04 | 64,55 | 64,97 | 64,97 | 2.155 |
12 gen 2024 | 64,35 | 64,95 | 63,80 | 64,63 | 64,63 | 4.107 |
11 gen 2024 | 64,40 | 65,00 | 64,05 | 64,35 | 64,35 | 2.350 |
10 gen 2024 | 64,15 | 64,40 | 63,84 | 64,34 | 64,34 | 7.284 |
09 gen 2024 | 64,15 | 64,40 | 63,55 | 63,76 | 63,76 | 2.548 |
08 gen 2024 | 63,03 | 64,00 | 62,70 | 63,35 | 63,35 | 5.073 |
05 gen 2024 | 63,53 | 63,45 | 63,04 | 63,22 | 63,22 | 4.022 |
04 gen 2024 | 63,03 | 63,80 | 62,95 | 63,51 | 63,51 | 4.158 |
03 gen 2024 | 62,50 | 63,25 | 62,50 | 62,96 | 62,96 | 5.312 |
02 gen 2024 | 62,50 | 63,05 | 62,25 | 62,59 | 62,59 | 3.262 |
29 dic 2023 | 62,50 | 63,25 | 62,80 | 63,00 | 63,00 | 1.481 |
28 dic 2023 | 64,00 | 63,90 | 62,75 | 63,17 | 63,17 | 3.719 |
27 dic 2023 | 64,50 | 64,85 | 63,90 | 64,15 | 64,15 | 1.199 |
22 dic 2023 | 64,00 | 64,90 | 64,15 | 64,55 | 64,55 | 7.980 |
21 dic 2023 | 63,78 | 64,05 | 63,65 | 64,04 | 64,04 | 8.571 |
20 dic 2023 | 63,22 | 64,25 | 63,20 | 64,00 | 64,00 | 6.185 |
19 dic 2023 | 62,50 | 64,10 | 62,80 | 63,31 | 63,31 | 13.407 |
18 dic 2023 | 61,67 | 62,65 | 61,30 | 62,55 | 62,55 | 4.714 |
15 dic 2023 | 62,20 | 62,45 | 61,25 | 61,56 | 61,56 | 9.424 |
14 dic 2023 | 62,00 | 62,45 | 61,50 | 62,09 | 62,09 | 15.242 |
13 dic 2023 | 61,42 | 61,95 | 61,55 | 61,65 | 61,65 | 3.809 |
12 dic 2023 | 61,78 | 62,35 | 61,30 | 61,45 | 61,45 | 5.719 |
11 dic 2023 | 61,78 | 62,40 | 61,05 | 62,07 | 62,07 | 4.950 |
08 dic 2023 | 61,33 | 62,10 | 61,10 | 61,19 | 61,19 | 7.788 |
07 dic 2023 | 60,65 | 61,68 | 60,50 | 61,68 | 61,68 | 4.874 |
06 dic 2023 | 61,13 | 61,95 | 60,45 | 60,74 | 60,74 | 4.818 |
05 dic 2023 | 61,58 | 62,00 | 61,15 | 61,15 | 61,15 | 2.670 |
04 dic 2023 | 61,88 | 62,33 | 61,60 | 62,13 | 62,13 | 5.518 |
01 dic 2023 | 61,72 | 62,20 | 61,90 | 62,14 | 62,14 | 5.363 |
30 nov 2023 | 62,00 | 62,00 | 61,05 | 61,75 | 61,75 | 15.818 |
*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...