Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 70,95 | 71,45 | 70,40 | 71,00 | 71,00 | 3.151 |
07 mag 2024 | 4.15 Dividendo |
03 mag 2024 | 73,47 | 75,50 | 73,10 | 74,20 | 70,05 | 4.129 |
02 mag 2024 | 71,82 | 73,75 | 71,70 | 73,55 | 69,44 | 1.342 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 71,07 | 71,60 | 70,25 | 71,46 | 67,46 | 14.465 |
29 apr 2024 | 70,20 | 71,10 | 70,05 | 71,00 | 67,03 | 182 |
26 apr 2024 | 70,80 | 71,20 | 69,84 | 70,18 | 66,25 | 14.365 |
25 apr 2024 | 70,85 | 71,05 | 70,15 | 70,51 | 66,56 | 194.907 |
24 apr 2024 | 70,55 | 70,90 | 69,84 | 70,53 | 66,58 | 21.575 |
23 apr 2024 | 70,40 | 70,50 | 69,75 | 70,50 | 66,56 | 12.992 |
22 apr 2024 | 70,55 | 70,75 | 69,65 | 70,16 | 66,23 | 5.413 |
19 apr 2024 | 70,75 | 71,45 | 70,10 | 70,48 | 66,54 | 263.761 |
18 apr 2024 | 70,40 | 71,05 | 69,10 | 69,20 | 65,33 | 18.981 |
17 apr 2024 | 71,13 | 72,05 | 69,89 | 70,60 | 66,65 | 30.952 |
16 apr 2024 | 70,00 | 72,30 | 69,80 | 71,32 | 67,33 | 55.765 |
15 apr 2024 | 71,07 | 71,85 | 69,74 | 70,11 | 66,19 | 13.741 |
12 apr 2024 | 71,43 | 72,55 | 70,85 | 71,95 | 67,93 | 18.279 |
11 apr 2024 | 68,20 | 72,46 | 68,25 | 70,36 | 66,43 | 73.890 |
10 apr 2024 | 69,68 | 71,05 | 67,95 | 69,33 | 65,45 | 13.164 |
09 apr 2024 | 68,80 | 69,75 | 68,25 | 69,31 | 65,43 | 45.838 |
08 apr 2024 | 67,22 | 69,00 | 67,15 | 68,04 | 64,24 | 19.441 |
05 apr 2024 | 66,70 | 67,40 | 66,48 | 66,72 | 62,99 | 63.769 |
04 apr 2024 | 65,78 | 66,56 | 65,30 | 66,52 | 62,80 | 44.173 |
03 apr 2024 | 65,93 | 66,90 | 64,35 | 65,08 | 61,44 | 36.366 |
02 apr 2024 | 67,22 | 68,45 | 66,90 | 68,09 | 64,28 | 35.832 |
28 mar 2024 | 69,03 | 69,25 | 67,40 | 67,74 | 63,95 | 34.324 |
27 mar 2024 | 68,65 | 69,60 | 68,56 | 69,38 | 65,50 | 17.914 |
26 mar 2024 | 69,32 | 69,40 | 68,35 | 68,40 | 64,57 | 38.314 |
25 mar 2024 | 68,35 | 69,55 | 68,05 | 69,30 | 65,42 | 40.756 |
22 mar 2024 | 67,43 | 69,15 | 67,10 | 68,05 | 64,24 | 41.730 |
21 mar 2024 | 68,40 | 68,90 | 66,84 | 66,85 | 63,11 | 94.837 |
20 mar 2024 | 67,68 | 68,01 | 67,10 | 67,56 | 63,78 | 8.047 |
19 mar 2024 | 68,25 | 68,05 | 66,80 | 67,86 | 64,06 | 26.149 |
18 mar 2024 | 67,38 | 68,60 | 67,45 | 67,79 | 64,00 | 6.325 |
15 mar 2024 | 66,90 | 67,70 | 67,00 | 67,32 | 63,55 | 4.887 |
14 mar 2024 | 67,72 | 68,95 | 66,25 | 66,36 | 62,65 | 32.785 |
13 mar 2024 | 67,72 | 68,00 | 66,70 | 67,60 | 63,82 | 10.405 |
12 mar 2024 | 67,63 | 68,15 | 67,05 | 67,14 | 63,38 | 16.793 |
11 mar 2024 | 69,07 | 69,60 | 65,85 | 67,35 | 63,58 | 38.459 |
08 mar 2024 | 68,05 | 68,50 | 67,85 | 68,23 | 64,42 | 4.276 |
07 mar 2024 | 68,55 | 69,00 | 67,90 | 67,90 | 64,10 | 124.132 |
06 mar 2024 | 69,82 | 70,55 | 68,35 | 69,29 | 65,42 | 160.171 |
05 mar 2024 | 67,28 | 69,95 | 66,95 | 69,79 | 65,89 | 89.526 |
04 mar 2024 | 67,07 | 67,70 | 66,60 | 67,29 | 63,53 | 19.110 |
01 mar 2024 | 67,22 | 68,10 | 66,40 | 67,06 | 63,31 | 29.573 |
29 feb 2024 | 67,47 | 67,20 | 66,05 | 67,10 | 63,35 | 232.505 |
28 feb 2024 | 66,35 | 67,25 | 65,50 | 67,08 | 63,33 | 69.092 |
27 feb 2024 | 65,57 | 66,70 | 64,90 | 66,43 | 62,72 | 60.703 |
26 feb 2024 | 64,55 | 66,19 | 63,88 | 66,11 | 62,42 | 14.295 |
23 feb 2024 | 63,58 | 64,05 | 62,42 | 63,95 | 60,37 | 24.084 |
22 feb 2024 | 65,03 | 64,65 | 63,05 | 64,34 | 60,74 | 5.306 |
21 feb 2024 | 64,75 | 65,35 | 64,39 | 64,69 | 61,08 | 3.088 |
20 feb 2024 | 63,22 | 64,85 | 62,95 | 64,60 | 60,99 | 95.296 |
19 feb 2024 | 64,60 | 65,20 | 63,00 | 63,00 | 59,48 | 386.995 |
16 feb 2024 | 63,72 | 64,20 | 63,05 | 63,17 | 59,64 | 16.456 |
15 feb 2024 | 62,50 | 64,30 | 62,35 | 64,10 | 60,51 | 6.180 |
14 feb 2024 | 63,28 | 64,20 | 62,40 | 62,73 | 59,23 | 358.109 |
13 feb 2024 | 64,75 | 64,95 | 62,50 | 63,54 | 59,98 | 46.273 |
12 feb 2024 | 65,13 | 65,80 | 63,65 | 65,35 | 61,69 | 14.633 |
09 feb 2024 | 64,70 | 67,10 | 62,70 | 65,40 | 61,74 | 146.341 |
08 feb 2024 | 70,55 | 70,80 | 69,05 | 69,36 | 65,48 | 39.482 |
07 feb 2024 | 71,43 | 71,50 | 70,20 | 70,84 | 66,88 | 10.477 |
06 feb 2024 | 73,63 | 73,70 | 71,10 | 71,41 | 67,41 | 22.239 |
05 feb 2024 | 74,80 | 75,45 | 73,40 | 73,85 | 69,72 | 33.926 |
02 feb 2024 | 75,72 | 76,35 | 74,35 | 74,98 | 70,79 | 9.721 |
01 feb 2024 | 75,63 | 75,85 | 75,15 | 75,23 | 71,02 | 21.495 |
31 gen 2024 | 74,75 | 75,95 | 74,60 | 75,80 | 71,56 | 6.554 |
30 gen 2024 | 75,78 | 75,90 | 74,50 | 75,30 | 71,09 | 16.464 |
29 gen 2024 | 75,63 | 75,61 | 74,40 | 74,95 | 70,76 | 218.171 |
26 gen 2024 | 76,20 | 77,15 | 74,70 | 75,15 | 70,95 | 19.029 |
25 gen 2024 | 75,53 | 76,30 | 75,15 | 75,79 | 71,56 | 62.408 |
24 gen 2024 | 75,57 | 75,85 | 75,00 | 75,15 | 70,95 | 49.802 |
23 gen 2024 | 76,10 | 76,30 | 75,10 | 75,80 | 71,56 | 44.867 |
22 gen 2024 | 76,25 | 76,30 | 75,05 | 75,65 | 71,42 | 63.160 |
19 gen 2024 | 76,55 | 76,60 | 75,25 | 75,95 | 71,70 | 63.498 |
18 gen 2024 | 76,50 | 76,50 | 75,50 | 75,50 | 71,28 | 26.496 |
17 gen 2024 | 76,55 | 77,90 | 75,90 | 76,43 | 72,16 | 82.579 |
16 gen 2024 | 81,32 | 81,45 | 78,45 | 78,70 | 74,30 | 89.856 |
15 gen 2024 | 80,10 | 82,53 | 80,00 | 81,45 | 76,89 | 186.631 |
12 gen 2024 | 82,80 | 85,20 | 80,10 | 81,12 | 76,58 | 323.447 |
11 gen 2024 | 86,25 | 86,80 | 84,75 | 84,90 | 80,15 | 136.218 |
10 gen 2024 | 86,85 | 87,60 | 86,20 | 86,25 | 81,43 | 53.272 |
09 gen 2024 | 84,65 | 86,45 | 84,60 | 85,15 | 80,39 | 125.166 |
08 gen 2024 | 85,22 | 85,50 | 84,45 | 85,15 | 80,39 | 73.464 |
05 gen 2024 | 83,88 | 85,40 | 83,80 | 84,16 | 79,46 | 31.697 |
04 gen 2024 | 82,85 | 84,35 | 82,60 | 83,45 | 78,78 | 16.467 |
03 gen 2024 | 82,00 | 82,85 | 81,45 | 81,60 | 77,04 | 32.211 |
02 gen 2024 | 84,25 | 84,65 | 82,04 | 82,20 | 77,60 | 40.824 |
29 dic 2023 | 83,78 | 84,10 | 82,90 | 83,31 | 78,65 | 19.759 |
28 dic 2023 | 85,03 | 84,75 | 83,75 | 84,43 | 79,71 | 26.987 |
27 dic 2023 | 83,82 | 84,95 | 83,64 | 84,95 | 80,20 | 13.362 |
22 dic 2023 | 84,05 | 84,20 | 83,45 | 84,00 | 79,30 | 17.549 |
21 dic 2023 | 82,80 | 85,25 | 82,50 | 82,50 | 77,88 | 20.099 |
20 dic 2023 | 84,35 | 85,62 | 82,30 | 84,49 | 79,76 | 49.932 |
19 dic 2023 | 84,75 | 86,35 | 84,85 | 86,35 | 81,52 | 33.087 |
18 dic 2023 | 85,47 | 85,75 | 84,45 | 84,62 | 79,89 | 10.018 |
15 dic 2023 | 84,10 | 86,54 | 83,78 | 86,26 | 81,44 | 97.111 |
14 dic 2023 | 84,35 | 86,40 | 84,00 | 84,98 | 80,23 | 45.410 |
13 dic 2023 | 82,65 | 83,60 | 82,50 | 83,12 | 78,47 | 12.806 |
*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...