Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 67,72 | 67,75 | 67,70 | 67,75 | 67,75 | 4.571 |
23 apr 2024 | 67,78 | 67,90 | 67,70 | 67,80 | 67,80 | 8.343 |
22 apr 2024 | 67,72 | 68,20 | 67,25 | 67,77 | 67,77 | 5.982 |
19 apr 2024 | 67,72 | 67,85 | 67,25 | 67,70 | 67,70 | 35.401 |
18 apr 2024 | 67,72 | 67,76 | 67,25 | 67,75 | 67,75 | 246.540 |
17 apr 2024 | 67,68 | 67,85 | 67,65 | 67,70 | 67,70 | 184.517 |
16 apr 2024 | 67,93 | 68,00 | 67,60 | 67,93 | 67,93 | 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 | 67,91 | 67,91 | 198.463 |
11 apr 2024 | 67,13 | 67,61 | 67,10 | 67,50 | 67,50 | 578.373 |
10 apr 2024 | 67,07 | 67,20 | 67,10 | 67,10 | 67,10 | 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 | 67,01 | 67,01 | 30.397 |
05 apr 2024 | 67,13 | 67,25 | 67,05 | 67,13 | 67,13 | 103.383 |
04 apr 2024 | 67,07 | 67,26 | 66,75 | 67,25 | 67,25 | 11.462 |
03 apr 2024 | 67,28 | 67,31 | 67,20 | 67,24 | 67,24 | 104.836 |
02 apr 2024 | 67,13 | 67,65 | 66,75 | 67,25 | 67,25 | 64.892 |
28 mar 2024 | 67,22 | 67,50 | 67,20 | 67,24 | 67,24 | 33.293 |
27 mar 2024 | 67,20 | 67,24 | 67,17 | 67,24 | 67,24 | 269.497 |
26 mar 2024 | 67,17 | 67,60 | 66,74 | 67,21 | 67,21 | 135.130 |
25 mar 2024 | 67,13 | 67,60 | 67,10 | 67,15 | 67,15 | 61.840 |
22 mar 2024 | 67,05 | 67,28 | 66,80 | 67,20 | 67,20 | 644.422 |
21 mar 2024 | 66,44 | 66,40 | 66,30 | 66,32 | 66,32 | 101.468 |
20 mar 2024 | 66,35 | 66,58 | 66,10 | 66,30 | 66,30 | 24.092 |
19 mar 2024 | 66,29 | 66,50 | 66,22 | 66,37 | 66,37 | 100.111 |
18 mar 2024 | 65,86 | 66,80 | 65,40 | 66,15 | 66,15 | 9.038 |
15 mar 2024 | 66,01 | 66,44 | 65,60 | 66,07 | 66,07 | 80.719 |
14 mar 2024 | 66,05 | 66,40 | 65,48 | 66,11 | 66,11 | 56.408 |
13 mar 2024 | 66,33 | 66,82 | 65,70 | 66,55 | 66,55 | 62.142 |
12 mar 2024 | 65,55 | 66,64 | 65,12 | 66,26 | 66,26 | 47.574 |
11 mar 2024 | 65,27 | 65,58 | 64,86 | 65,43 | 65,43 | 32.039 |
08 mar 2024 | 65,23 | 65,34 | 65,14 | 65,31 | 65,31 | 17.873 |
07 mar 2024 | 65,25 | 65,64 | 65,18 | 65,29 | 65,29 | 172.012 |
06 mar 2024 | 65,23 | 65,58 | 65,20 | 65,32 | 65,32 | 644.840 |
05 mar 2024 | 65,18 | 65,62 | 64,76 | 65,31 | 65,31 | 71.639 |
04 mar 2024 | 65,21 | 65,36 | 65,10 | 65,27 | 65,27 | 40.678 |
01 mar 2024 | 65,12 | 65,57 | 65,04 | 65,24 | 65,24 | 48.406 |
29 feb 2024 | 65,14 | 65,16 | 64,70 | 65,00 | 65,00 | 110.893 |
28 feb 2024 | 65,12 | 65,56 | 64,70 | 64,98 | 64,98 | 157.689 |
27 feb 2024 | 65,35 | 65,46 | 65,08 | 65,28 | 65,28 | 44.472 |
26 feb 2024 | 65,27 | 65,46 | 64,88 | 65,33 | 65,33 | 268.181 |
23 feb 2024 | 65,16 | 65,52 | 65,00 | 65,20 | 65,20 | 44.737 |
22 feb 2024 | 65,41 | 65,70 | 65,19 | 65,19 | 65,19 | 78.005 |
21 feb 2024 | 65,37 | 65,62 | 65,00 | 65,53 | 65,53 | 70.036 |
20 feb 2024 | 65,25 | 65,62 | 64,96 | 65,39 | 65,39 | 39.767 |
19 feb 2024 | 65,43 | 65,84 | 64,96 | 65,41 | 65,41 | 46.805 |
16 feb 2024 | 65,41 | 65,70 | 65,30 | 65,38 | 65,38 | 272.699 |
15 feb 2024 | 65,10 | 65,96 | 64,90 | 65,23 | 65,23 | 158.857 |
14 feb 2024 | 64,61 | 65,34 | 64,52 | 64,88 | 64,88 | 233.095 |
13 feb 2024 | 64,51 | 64,94 | 64,10 | 64,43 | 64,43 | 192.355 |
12 feb 2024 | 63,95 | 64,50 | 63,58 | 63,97 | 63,97 | 115.438 |
09 feb 2024 | 63,75 | 64,58 | 63,40 | 64,11 | 64,11 | 480.128 |
08 feb 2024 | 63,22 | 64,20 | 62,84 | 63,74 | 63,74 | 180.381 |
07 feb 2024 | 62,05 | 65,24 | 61,40 | 62,46 | 62,46 | 561.117 |
06 feb 2024 | 66,15 | 67,40 | 61,44 | 61,48 | 61,48 | 1.807.881 |
05 feb 2024 | 41,64 | 58,28 | 40,50 | 49,85 | 49,85 | 102.968 |
02 feb 2024 | 41,83 | 44,34 | 41,59 | 42,50 | 42,50 | 13.693 |
01 feb 2024 | 38,94 | 40,86 | 38,75 | 40,62 | 40,62 | 32.259 |
31 gen 2024 | 39,88 | 40,46 | 38,49 | 39,48 | 39,48 | 59.380 |
30 gen 2024 | 38,83 | 41,78 | 38,36 | 40,51 | 40,51 | 89.599 |
29 gen 2024 | 39,85 | 41,12 | 38,29 | 39,13 | 39,13 | 133.405 |
26 gen 2024 | 36,11 | 40,87 | 35,75 | 35,75 | 35,75 | 112.831 |
25 gen 2024 | 35,08 | 37,87 | 34,72 | 36,12 | 36,12 | 53.725 |
24 gen 2024 | 32,76 | 35,50 | 32,55 | 34,92 | 34,92 | 32.153 |
23 gen 2024 | 33,28 | 33,86 | 32,38 | 32,88 | 32,88 | 57.624 |
22 gen 2024 | 32,67 | 33,71 | 31,91 | 33,42 | 33,42 | 42.672 |
19 gen 2024 | 37,85 | 37,98 | 31,76 | 34,70 | 34,70 | 249.075 |
18 gen 2024 | 40,90 | 42,27 | 36,50 | 37,92 | 37,92 | 136.528 |
17 gen 2024 | 37,81 | 42,31 | 36,29 | 38,26 | 38,26 | 120.402 |
16 gen 2024 | 32,69 | 39,82 | 32,13 | 36,80 | 36,80 | 352.068 |
15 gen 2024 | 30,24 | 33,73 | 30,19 | 32,38 | 32,38 | 54.839 |
12 gen 2024 | 31,62 | 32,14 | 28,99 | 30,83 | 30,83 | 75.560 |
11 gen 2024 | 34,80 | 35,57 | 30,80 | 32,50 | 32,50 | 266.085 |
10 gen 2024 | 34,38 | 35,48 | 33,19 | 35,35 | 35,35 | 60.970 |
09 gen 2024 | 36,80 | 37,03 | 33,23 | 33,40 | 33,40 | 76.501 |
08 gen 2024 | 34,90 | 36,55 | 34,99 | 36,28 | 36,28 | 86.956 |
05 gen 2024 | 33,66 | 35,43 | 33,61 | 34,83 | 34,83 | 24.766 |
04 gen 2024 | 33,03 | 34,28 | 32,86 | 33,51 | 33,51 | 24.046 |
03 gen 2024 | 34,71 | 34,98 | 33,28 | 34,46 | 34,46 | 43.349 |
02 gen 2024 | 34,71 | 36,86 | 34,00 | 36,28 | 36,28 | 47.481 |
29 dic 2023 | 34,85 | 35,21 | 34,10 | 34,57 | 34,57 | 23.037 |
28 dic 2023 | 33,83 | 34,80 | 33,71 | 34,69 | 34,69 | 28.408 |
27 dic 2023 | 32,69 | 33,75 | 32,65 | 33,53 | 33,53 | 4.934 |
22 dic 2023 | 31,42 | 32,98 | 30,55 | 32,14 | 32,14 | 109.379 |
21 dic 2023 | 32,74 | 33,68 | 30,24 | 30,74 | 30,74 | 108.247 |
20 dic 2023 | 33,78 | 34,02 | 32,69 | 33,47 | 33,47 | 50.503 |
19 dic 2023 | 34,81 | 35,21 | 32,74 | 32,89 | 32,89 | 88.725 |
18 dic 2023 | 33,60 | 35,48 | 32,55 | 34,59 | 34,59 | 56.481 |
15 dic 2023 | 33,90 | 34,30 | 32,60 | 32,75 | 32,75 | 77.042 |
14 dic 2023 | 31,64 | 34,16 | 30,00 | 33,56 | 33,56 | 454.621 |
13 dic 2023 | 32,67 | 35,44 | 32,24 | 34,11 | 34,11 | 47.751 |
12 dic 2023 | 31,84 | 36,01 | 31,25 | 32,20 | 32,20 | 278.562 |
11 dic 2023 | 28,05 | 34,00 | 26,80 | 33,38 | 33,38 | 195.479 |
08 dic 2023 | 24,54 | 25,30 | 24,03 | 24,54 | 24,54 | 67.501 |
07 dic 2023 | 25,22 | 25,92 | 24,29 | 24,91 | 24,91 | 90.285 |
06 dic 2023 | 27,71 | 27,95 | 25,47 | 25,76 | 25,76 | 295.510 |
05 dic 2023 | 25,36 | 27,61 | 25,00 | 26,47 | 26,47 | 100.767 |
04 dic 2023 | 24,70 | 25,26 | 23,47 | 24,70 | 24,70 | 117.488 |
01 dic 2023 | 23,74 | 24,51 | 21,10 | 23,22 | 23,22 | 246.654 |
30 nov 2023 | 20,80 | 24,87 | 20,60 | 24,36 | 24,36 | 250.724 |
*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...