Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 79,56 | 80,20 | 79,53 | 80,14 | 80,14 | 558 |
08 mag 2024 | 80,25 | 80,55 | 80,25 | 80,36 | 80,36 | 1.100 |
07 mag 2024 | 80,20 | 80,74 | 80,04 | 80,11 | 80,11 | 1.505 |
03 mag 2024 | 77,96 | 78,03 | 76,26 | 77,49 | 77,49 | 2.565 |
02 mag 2024 | 78,40 | 79,10 | 76,95 | 76,95 | 76,95 | 3.702 |
01 mag 2024 | 75,79 | 75,96 | 75,60 | 75,62 | 75,62 | 271 |
30 apr 2024 | 74,62 | 76,33 | 74,62 | 75,48 | 75,48 | 152 |
29 apr 2024 | 74,61 | 75,75 | 74,51 | 75,68 | 75,68 | 615 |
26 apr 2024 | 74,43 | 74,70 | 74,32 | 74,65 | 74,65 | 1.005 |
25 apr 2024 | 74,55 | 74,90 | 74,39 | 74,57 | 74,57 | 398 |
24 apr 2024 | 74,40 | 75,03 | 74,38 | 75,00 | 75,00 | 6.994 |
23 apr 2024 | 75,04 | 75,39 | 74,95 | 75,25 | 75,25 | 1.014 |
22 apr 2024 | 74,75 | 75,33 | 74,20 | 75,33 | 75,33 | 541 |
19 apr 2024 | 72,92 | 74,45 | 72,92 | 74,40 | 74,40 | 1.646 |
18 apr 2024 | 73,24 | 73,57 | 72,99 | 73,08 | 73,08 | 1.268 |
17 apr 2024 | 72,79 | 73,27 | 71,57 | 72,70 | 72,70 | 2.252 |
16 apr 2024 | 73,27 | 73,49 | 72,73 | 73,49 | 73,49 | 642 |
15 apr 2024 | 74,81 | 74,81 | 72,99 | 72,99 | 72,99 | 3.289 |
12 apr 2024 | 73,99 | 74,59 | 73,50 | 73,71 | 73,71 | 3.088 |
11 apr 2024 | 74,78 | 74,78 | 73,68 | 74,70 | 74,70 | 2.220 |
10 apr 2024 | 75,00 | 75,64 | 74,36 | 75,36 | 75,36 | 1.841 |
09 apr 2024 | 78,10 | 78,19 | 75,57 | 75,57 | 75,57 | 3.400 |
08 apr 2024 | 77,97 | 78,12 | 77,50 | 78,12 | 78,12 | 699 |
05 apr 2024 | 76,89 | 77,61 | 76,81 | 77,36 | 77,36 | 1.250 |
04 apr 2024 | 78,41 | 78,89 | 77,93 | 77,93 | 77,93 | 3.365 |
03 apr 2024 | 78,22 | 78,85 | 77,75 | 77,98 | 77,98 | 1.561 |
02 apr 2024 | 77,61 | 78,13 | 77,52 | 77,83 | 77,83 | 6.758 |
28 mar 2024 | 78,51 | 78,70 | 78,33 | 78,39 | 78,39 | 4.204 |
27 mar 2024 | 77,71 | 78,03 | 77,41 | 77,75 | 77,75 | 844 |
26 mar 2024 | 76,66 | 77,24 | 76,66 | 76,97 | 76,97 | 2.960 |
25 mar 2024 | 76,49 | 77,08 | 76,48 | 76,88 | 76,88 | 386 |
22 mar 2024 | 77,44 | 77,63 | 76,58 | 76,63 | 76,63 | 64.356 |
21 mar 2024 | 76,67 | 77,11 | 76,67 | 77,11 | 77,11 | 901 |
20 mar 2024 | 75,59 | 76,60 | 75,59 | 76,46 | 76,46 | 1.034 |
19 mar 2024 | 75,34 | 76,15 | 75,34 | 75,96 | 75,96 | 102.273 |
18 mar 2024 | 76,17 | 76,46 | 75,15 | 75,67 | 75,67 | 2.259 |
15 mar 2024 | 76,06 | 76,21 | 75,23 | 75,70 | 75,70 | 443.232 |
14 mar 2024 | 75,62 | 75,90 | 74,99 | 75,69 | 75,69 | 1.128 |
13 mar 2024 | 75,67 | 76,02 | 75,60 | 75,71 | 75,71 | 1.445 |
13 mar 2024 | 0.36 Dividendo |
12 mar 2024 | 74,91 | 75,66 | 74,83 | 75,39 | 75,03 | 445.904 |
11 mar 2024 | 74,07 | 75,21 | 74,07 | 75,21 | 74,85 | 708 |
08 mar 2024 | 74,70 | 74,75 | 74,48 | 74,69 | 74,33 | 297 |
07 mar 2024 | 75,08 | 75,41 | 74,59 | 74,67 | 74,32 | 771 |
06 mar 2024 | 73,87 | 74,91 | 73,21 | 74,73 | 74,37 | 3.063 |
05 mar 2024 | 72,99 | 74,22 | 72,99 | 73,96 | 73,61 | 2.412 |
04 mar 2024 | 72,36 | 73,07 | 72,20 | 73,07 | 72,72 | 1.568 |
01 mar 2024 | 72,88 | 73,43 | 72,82 | 72,86 | 72,52 | 10.550 |
29 feb 2024 | 72,43 | 72,75 | 72,17 | 72,65 | 72,30 | 414.114 |
28 feb 2024 | 72,20 | 72,35 | 71,74 | 72,34 | 72,00 | 433 |
27 feb 2024 | 71,39 | 71,88 | 71,39 | 71,88 | 71,54 | 59 |
26 feb 2024 | 71,34 | 72,42 | 71,34 | 72,12 | 71,78 | 2.101 |
23 feb 2024 | 71,14 | 71,73 | 71,14 | 71,33 | 70,99 | 1.343 |
22 feb 2024 | 68,72 | 69,57 | 68,72 | 69,57 | 69,23 | 443 |
21 feb 2024 | 68,64 | 69,01 | 68,50 | 68,50 | 68,17 | 525 |
20 feb 2024 | 69,01 | 69,46 | 68,51 | 68,60 | 68,27 | 6.147 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 70,30 | 70,69 | 69,99 | 70,03 | 69,70 | 1.287 |
15 feb 2024 | 69,02 | 70,42 | 69,02 | 70,13 | 69,80 | 527 |
14 feb 2024 | 72,39 | 73,24 | 68,83 | 68,86 | 68,53 | 8.380 |
13 feb 2024 | 69,95 | 70,33 | 69,31 | 69,95 | 69,61 | 2.793 |
12 feb 2024 | 69,28 | 70,11 | 69,28 | 70,09 | 69,75 | 1.004 |
09 feb 2024 | 68,10 | 68,75 | 68,10 | 68,75 | 68,42 | 310 |
08 feb 2024 | 69,56 | 69,56 | 68,06 | 68,14 | 67,82 | 5.086 |
07 feb 2024 | 68,93 | 69,68 | 68,93 | 69,52 | 69,19 | 1.489 |
06 feb 2024 | 68,77 | 69,31 | 68,72 | 69,06 | 68,73 | 89.238 |
05 feb 2024 | 68,94 | 69,23 | 68,81 | 68,95 | 68,62 | 1.910 |
02 feb 2024 | 69,35 | 69,99 | 69,20 | 69,83 | 69,50 | 1.988 |
01 feb 2024 | 69,01 | 69,19 | 67,65 | 68,24 | 67,92 | 16.952 |
31 gen 2024 | 71,00 | 71,06 | 69,86 | 69,86 | 69,53 | 2.542 |
30 gen 2024 | 69,33 | 70,21 | 69,33 | 70,08 | 69,75 | 1.987 |
29 gen 2024 | 69,41 | 69,54 | 69,09 | 69,09 | 68,76 | 1.049 |
26 gen 2024 | 69,01 | 69,45 | 69,01 | 69,45 | 69,12 | 267 |
25 gen 2024 | 69,76 | 69,83 | 68,86 | 68,97 | 68,64 | 1.467 |
24 gen 2024 | 69,25 | 69,65 | 69,25 | 69,26 | 68,93 | 1.757 |
23 gen 2024 | 69,26 | 69,36 | 68,98 | 69,08 | 68,75 | 385.506 |
22 gen 2024 | 69,18 | 69,46 | 68,99 | 69,10 | 68,77 | 866 |
19 gen 2024 | 67,24 | 69,05 | 67,24 | 69,05 | 68,72 | 414.933 |
18 gen 2024 | 66,46 | 66,70 | 66,09 | 66,70 | 66,38 | 2.134 |
17 gen 2024 | 66,69 | 67,89 | 66,69 | 66,86 | 66,54 | 645 |
16 gen 2024 | 67,04 | 67,39 | 66,72 | 67,00 | 66,68 | 1.929 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 67,74 | 67,78 | 67,05 | 67,40 | 67,08 | 1.639 |
11 gen 2024 | 67,37 | 67,52 | 66,95 | 67,06 | 66,73 | 555 |
10 gen 2024 | 67,83 | 67,86 | 67,39 | 67,65 | 67,33 | 29.547 |
09 gen 2024 | 67,31 | 67,88 | 67,27 | 67,81 | 67,48 | 329 |
08 gen 2024 | 69,08 | 69,08 | 67,91 | 67,91 | 67,59 | 589 |
05 gen 2024 | 68,63 | 69,17 | 68,63 | 69,02 | 68,69 | 22.054 |
04 gen 2024 | 68,88 | 69,62 | 68,88 | 69,23 | 68,90 | 1.194 |
03 gen 2024 | 69,34 | 69,35 | 68,60 | 69,15 | 68,82 | 855 |
02 gen 2024 | 67,43 | 68,60 | 67,43 | 68,59 | 68,26 | 293 |
29 dic 2023 | 67,87 | 68,03 | 67,63 | 67,82 | 67,50 | 226 |
28 dic 2023 | 67,42 | 67,97 | 67,42 | 67,95 | 67,63 | 646 |
27 dic 2023 | 66,90 | 67,04 | 66,47 | 67,04 | 66,72 | 522 |
22 dic 2023 | 66,87 | 66,96 | 66,79 | 66,92 | 66,60 | 70 |
21 dic 2023 | 66,64 | 66,81 | 65,92 | 65,95 | 65,63 | 167 |
20 dic 2023 | 67,00 | 67,75 | 66,97 | 67,43 | 67,11 | 322 |
19 dic 2023 | 67,11 | 67,58 | 66,75 | 67,58 | 67,26 | 494 |
18 dic 2023 | 66,38 | 66,71 | 65,90 | 66,35 | 66,03 | 796 |
15 dic 2023 | 65,89 | 66,84 | 65,80 | 66,20 | 65,89 | 1.875 |
*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...