Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 69,25 | 69,60 | 69,10 | 66,80 | 66,80 | 586.373 |
16 mag 2024 | 68,40 | 69,65 | 67,60 | 66,80 | 66,80 | 418.502 |
15 mag 2024 | 67,75 | 67,95 | 67,05 | 66,80 | 66,80 | 741 |
14 mag 2024 | 67,05 | 68,15 | 67,05 | 66,80 | 66,80 | 25.325 |
13 mag 2024 | 66,80 | 67,45 | 66,80 | 66,80 | 66,80 | 1.825 |
10 mag 2024 | 66,45 | 67,45 | 66,45 | 66,80 | 66,80 | 1.174 |
09 mag 2024 | 66,25 | 67,15 | 66,25 | 66,80 | 66,80 | 1.457 |
08 mag 2024 | 66,85 | 66,95 | 66,65 | 66,80 | 66,80 | 1.231 |
07 mag 2024 | 66,80 | 67,05 | 66,80 | 66,80 | 66,80 | 1.247 |
03 mag 2024 | 66,20 | 67,00 | 66,05 | 66,75 | 66,75 | 3.747 |
02 mag 2024 | 66,05 | 66,10 | 65,43 | 66,05 | 66,05 | 18.391 |
01 mag 2024 | 66,50 | 66,50 | 66,50 | 66,50 | 66,50 | - |
30 apr 2024 | 65,57 | 68,30 | 64,85 | 66,50 | 66,50 | 16.096 |
29 apr 2024 | 66,80 | 67,45 | 65,25 | 65,43 | 65,43 | 342.380 |
26 apr 2024 | 67,78 | 67,85 | 67,75 | 67,78 | 67,78 | 4.207 |
25 apr 2024 | 67,72 | 67,80 | 67,67 | 67,72 | 67,72 | 108.581 |
24 apr 2024 | 67,72 | 67,75 | 67,70 | 67,72 | 67,72 | 4.570 |
23 apr 2024 | 67,78 | 67,90 | 67,70 | 67,72 | 67,72 | 8.342 |
22 apr 2024 | 67,72 | 68,20 | 67,25 | 67,72 | 67,72 | 5.981 |
19 apr 2024 | 67,72 | 67,85 | 67,25 | 67,72 | 67,72 | 35.400 |
18 apr 2024 | 67,72 | 67,76 | 67,25 | 67,72 | 67,72 | 246.540 |
17 apr 2024 | 67,68 | 67,85 | 67,65 | 67,72 | 67,72 | 184.517 |
16 apr 2024 | 67,93 | 68,00 | 67,60 | 67,68 | 67,68 | 228.391 |
15 apr 2024 | 67,88 | 68,35 | 67,45 | 67,93 | 67,93 | 526.539 |
12 apr 2024 | 67,53 | 68,00 | 67,10 | 67,82 | 67,82 | 198.462 |
11 apr 2024 | 67,13 | 67,61 | 67,10 | 67,47 | 67,47 | 578.372 |
10 apr 2024 | 67,07 | 67,20 | 67,10 | 67,13 | 67,13 | 116.883 |
09 apr 2024 | 67,03 | 67,10 | 67,00 | 67,03 | 67,03 | 42.039 |
08 apr 2024 | 67,07 | 67,15 | 66,60 | 67,03 | 67,03 | 30.397 |
05 apr 2024 | 67,13 | 67,25 | 67,05 | 67,13 | 67,13 | 103.382 |
04 apr 2024 | 67,07 | 67,26 | 66,75 | 67,18 | 67,18 | 11.462 |
03 apr 2024 | 67,28 | 67,31 | 67,20 | 67,22 | 67,22 | 104.836 |
02 apr 2024 | 67,13 | 67,65 | 66,75 | 67,22 | 67,22 | 64.892 |
28 mar 2024 | 67,22 | 67,50 | 67,20 | 67,22 | 67,22 | 33.293 |
27 mar 2024 | 67,20 | 67,24 | 67,17 | 67,20 | 67,20 | 269.497 |
26 mar 2024 | 67,17 | 67,60 | 66,74 | 67,20 | 67,20 | 135.130 |
25 mar 2024 | 67,13 | 67,60 | 67,10 | 67,13 | 67,13 | 61.840 |
22 mar 2024 | 67,05 | 67,28 | 67,04 | 67,17 | 67,17 | 644.421 |
21 mar 2024 | 66,44 | 66,40 | 66,30 | 66,31 | 66,31 | 101.468 |
20 mar 2024 | 66,35 | 66,58 | 66,10 | 66,40 | 66,40 | 24.091 |
19 mar 2024 | 66,29 | 66,50 | 66,22 | 66,33 | 66,33 | 100.111 |
18 mar 2024 | 65,86 | 66,80 | 65,40 | 65,90 | 65,90 | 9.037 |
15 mar 2024 | 66,01 | 66,44 | 65,60 | 66,11 | 66,11 | 101.444 |
14 mar 2024 | 66,05 | 66,40 | 65,48 | 66,11 | 66,11 | 56.408 |
13 mar 2024 | 66,33 | 66,82 | 65,70 | 66,40 | 66,40 | 62.142 |
12 mar 2024 | 65,55 | 66,64 | 65,12 | 65,96 | 65,96 | 82.138 |
11 mar 2024 | 65,27 | 65,58 | 64,86 | 65,45 | 65,45 | 32.039 |
08 mar 2024 | 65,23 | 65,34 | 65,14 | 65,23 | 65,23 | 21.147 |
07 mar 2024 | 65,25 | 65,64 | 65,18 | 65,27 | 65,27 | 172.011 |
06 mar 2024 | 65,23 | 65,58 | 65,20 | 65,27 | 65,27 | 644.840 |
05 mar 2024 | 65,18 | 65,62 | 64,76 | 65,18 | 65,18 | 71.638 |
04 mar 2024 | 65,21 | 65,36 | 65,10 | 65,27 | 65,27 | 40.678 |
01 mar 2024 | 65,12 | 65,57 | 65,04 | 65,27 | 65,27 | 48.405 |
29 feb 2024 | 65,14 | 65,16 | 64,70 | 65,02 | 65,02 | 110.893 |
28 feb 2024 | 65,12 | 65,56 | 64,70 | 65,10 | 65,10 | 157.689 |
27 feb 2024 | 65,35 | 65,46 | 65,08 | 65,18 | 65,18 | 44.472 |
26 feb 2024 | 65,27 | 65,46 | 64,88 | 65,29 | 65,29 | 268.180 |
23 feb 2024 | 65,16 | 65,52 | 65,00 | 65,10 | 65,10 | 44.737 |
22 feb 2024 | 65,41 | 65,70 | 65,19 | 65,43 | 65,43 | 78.004 |
21 feb 2024 | 65,37 | 65,62 | 65,00 | 65,45 | 65,45 | 70.036 |
20 feb 2024 | 65,25 | 65,62 | 17,70 | 65,45 | 65,45 | 39.767 |
19 feb 2024 | 65,43 | 65,84 | 64,96 | 65,47 | 65,47 | 46.804 |
16 feb 2024 | 65,41 | 65,70 | 65,30 | 65,37 | 65,37 | 272.698 |
15 feb 2024 | 65,10 | 65,96 | 64,90 | 65,33 | 65,33 | 158.857 |
14 feb 2024 | 64,61 | 65,34 | 64,52 | 64,80 | 64,80 | 233.095 |
13 feb 2024 | 64,51 | 64,94 | 64,10 | 64,47 | 64,47 | 192.355 |
12 feb 2024 | 63,95 | 64,50 | 63,58 | 64,18 | 64,18 | 115.437 |
09 feb 2024 | 63,75 | 64,58 | 63,40 | 64,20 | 64,20 | 480.128 |
08 feb 2024 | 63,22 | 64,20 | 62,84 | 63,77 | 63,77 | 180.381 |
07 feb 2024 | 62,05 | 65,24 | 61,40 | 63,93 | 63,93 | 656.023 |
06 feb 2024 | 66,15 | 66,79 | 61,44 | 64,57 | 64,57 | 1.807.881 |
05 feb 2024 | 41,64 | 58,28 | 14,43 | 56,75 | 56,75 | 102.968 |
02 feb 2024 | 41,83 | 44,34 | 41,59 | 42,33 | 42,33 | 47.971 |
01 feb 2024 | 38,94 | 40,86 | 38,75 | 40,38 | 40,38 | 58.385 |
31 gen 2024 | 39,88 | 40,46 | 38,49 | 39,40 | 39,40 | 59.380 |
30 gen 2024 | 38,83 | 41,78 | 38,36 | 39,97 | 39,97 | 89.599 |
29 gen 2024 | 39,85 | 41,12 | 38,29 | 38,87 | 38,87 | 133.404 |
26 gen 2024 | 36,11 | 40,87 | 35,75 | 40,31 | 40,31 | 112.831 |
25 gen 2024 | 35,08 | 37,87 | 34,72 | 36,38 | 36,38 | 53.725 |
24 gen 2024 | 32,76 | 35,50 | 32,55 | 34,86 | 34,86 | 32.152 |
23 gen 2024 | 33,28 | 33,86 | 32,38 | 33,08 | 33,08 | 57.623 |
22 gen 2024 | 32,67 | 33,71 | 31,91 | 33,35 | 33,35 | 42.671 |
19 gen 2024 | 37,85 | 37,98 | 31,76 | 33,56 | 33,56 | 249.075 |
18 gen 2024 | 40,90 | 42,27 | 36,50 | 37,94 | 37,94 | 136.528 |
17 gen 2024 | 37,81 | 42,31 | 36,29 | 40,90 | 40,90 | 120.402 |
16 gen 2024 | 32,69 | 39,82 | 32,13 | 37,90 | 37,90 | 352.067 |
15 gen 2024 | 31,53 | 33,73 | 30,19 | 33,71 | 33,71 | 54.839 |
12 gen 2024 | 31,62 | 32,14 | 8,40 | 30,84 | 30,84 | 75.559 |
11 gen 2024 | 34,80 | 35,57 | 30,80 | 30,83 | 30,83 | 266.085 |
10 gen 2024 | 34,38 | 35,48 | 33,19 | 35,23 | 35,23 | 60.970 |
09 gen 2024 | 36,80 | 37,03 | 33,23 | 33,56 | 33,56 | 76.501 |
08 gen 2024 | 34,90 | 36,55 | 34,99 | 36,24 | 36,24 | 86.956 |
05 gen 2024 | 33,66 | 35,43 | 33,61 | 35,06 | 35,06 | 24.766 |
04 gen 2024 | 33,03 | 34,28 | 32,86 | 34,22 | 34,22 | 24.046 |
03 gen 2024 | 34,71 | 34,98 | 33,28 | 33,42 | 33,42 | 43.348 |
02 gen 2024 | 34,71 | 36,86 | 34,00 | 35,08 | 35,08 | 47.480 |
29 dic 2023 | 34,85 | 35,21 | 34,10 | 34,38 | 34,38 | 23.037 |
28 dic 2023 | 33,83 | 34,80 | 33,71 | 34,42 | 34,42 | 28.408 |
27 dic 2023 | 32,69 | 33,86 | 32,65 | 33,70 | 33,70 | 19.097 |
22 dic 2023 | 31,42 | 32,98 | 30,55 | 31,72 | 31,72 | 109.378 |
*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...