Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 0,00 | 0,00 | 0,00 | 72,05 | 72,05 | 110 |
20 mag 2024 | 71,82 | 72,00 | 71,15 | 71,88 | 71,88 | 2.150 |
17 mag 2024 | 71,93 | 71,95 | 70,95 | 71,43 | 71,43 | 6.195 |
16 mag 2024 | 69,03 | 72,05 | 69,15 | 71,32 | 71,32 | 8.761 |
15 mag 2024 | 68,85 | 69,90 | 68,10 | 68,10 | 68,10 | 4.457 |
14 mag 2024 | 69,03 | 69,60 | 67,95 | 68,10 | 68,10 | 7.462 |
13 mag 2024 | 70,30 | 70,80 | 69,10 | 69,32 | 69,32 | 1.959 |
10 mag 2024 | 68,95 | 69,55 | 68,90 | 69,38 | 69,38 | 1.332 |
09 mag 2024 | 68,65 | 68,90 | 68,25 | 68,10 | 68,10 | 1.716 |
08 mag 2024 | 69,13 | 69,60 | 68,70 | 69,72 | 69,72 | 21.298 |
08 mag 2024 | 2.35 Dividendo |
07 mag 2024 | 71,38 | 71,75 | 70,75 | 71,07 | 68,72 | 5.300 |
03 mag 2024 | 71,07 | 71,30 | 69,30 | 69,43 | 67,13 | 5.159 |
02 mag 2024 | 70,75 | 71,25 | 70,00 | 70,95 | 68,60 | 1.021 |
01 mag 2024 | 70,70 | 70,70 | 70,70 | 71,03 | 68,68 | 2.724 |
30 apr 2024 | 71,13 | 71,65 | 70,65 | 71,03 | 68,68 | 15.561 |
29 apr 2024 | 71,18 | 71,60 | 70,75 | 71,18 | 68,82 | 2.099 |
26 apr 2024 | 71,82 | 72,00 | 70,50 | 71,22 | 68,87 | 68.413 |
25 apr 2024 | 70,30 | 70,85 | 69,30 | 69,78 | 67,47 | 86.724 |
24 apr 2024 | 70,80 | 71,05 | 70,10 | 70,75 | 68,41 | 25.113 |
23 apr 2024 | 69,22 | 70,70 | 69,35 | 70,15 | 67,83 | 16.279 |
22 apr 2024 | 68,55 | 69,40 | 68,50 | 69,47 | 67,18 | 25.459 |
19 apr 2024 | 68,35 | 68,40 | 67,80 | 68,05 | 65,80 | 18.774 |
18 apr 2024 | 68,50 | 69,10 | 68,00 | 68,55 | 66,28 | 67.848 |
17 apr 2024 | 68,50 | 69,85 | 66,95 | 68,50 | 66,24 | 13.722 |
16 apr 2024 | 68,85 | 68,90 | 67,15 | 68,60 | 66,33 | 12.994 |
15 apr 2024 | 69,53 | 70,20 | 68,95 | 69,63 | 67,32 | 37.255 |
12 apr 2024 | 70,20 | 70,55 | 69,39 | 69,78 | 67,47 | 77.291 |
11 apr 2024 | 69,88 | 70,00 | 69,45 | 70,00 | 67,69 | 12.662 |
10 apr 2024 | 69,72 | 70,10 | 68,75 | 69,57 | 67,27 | 10.707 |
09 apr 2024 | 71,13 | 71,20 | 69,50 | 69,43 | 67,13 | 12.392 |
08 apr 2024 | 71,63 | 72,10 | 71,25 | 72,00 | 69,62 | 174.461 |
05 apr 2024 | 72,35 | 72,30 | 70,20 | 71,28 | 68,92 | 132.877 |
04 apr 2024 | 73,18 | 73,56 | 72,80 | 73,72 | 71,29 | 9.057 |
03 apr 2024 | 73,53 | 74,15 | 73,10 | 73,57 | 71,14 | 14.206 |
02 apr 2024 | 72,95 | 73,85 | 72,80 | 73,47 | 71,05 | 33.156 |
28 mar 2024 | 72,70 | 73,41 | 71,15 | 72,65 | 70,25 | 29.358 |
27 mar 2024 | 72,00 | 72,81 | 71,95 | 72,80 | 70,39 | 25.373 |
26 mar 2024 | 71,13 | 72,20 | 71,05 | 71,93 | 69,55 | 9.708 |
25 mar 2024 | 71,63 | 72,10 | 70,60 | 70,55 | 68,22 | 91.556 |
22 mar 2024 | 70,55 | 72,60 | 70,65 | 70,95 | 68,60 | 26.519 |
21 mar 2024 | 71,53 | 73,00 | 69,55 | 70,55 | 68,22 | 13.785 |
20 mar 2024 | 70,95 | 71,65 | 70,90 | 71,13 | 68,77 | 17.691 |
19 mar 2024 | 69,53 | 71,30 | 69,60 | 70,35 | 68,02 | 105.858 |
18 mar 2024 | 70,20 | 71,10 | 68,65 | 69,57 | 67,27 | 15.396 |
15 mar 2024 | 69,43 | 70,75 | 68,80 | 70,05 | 67,73 | 78.297 |
14 mar 2024 | 70,00 | 70,15 | 67,90 | 68,65 | 66,38 | 75.215 |
13 mar 2024 | 69,82 | 70,55 | 69,70 | 69,93 | 67,61 | 38.054 |
12 mar 2024 | 67,82 | 69,91 | 67,25 | 68,80 | 66,53 | 26.321 |
11 mar 2024 | 67,18 | 67,95 | 65,15 | 66,90 | 64,69 | 20.841 |
08 mar 2024 | 68,10 | 68,15 | 67,39 | 68,10 | 65,85 | 7.773 |
07 mar 2024 | 67,18 | 68,45 | 67,05 | 68,30 | 66,04 | 58.290 |
06 mar 2024 | 67,07 | 67,30 | 66,40 | 66,80 | 64,59 | 17.874 |
05 mar 2024 | 65,78 | 66,90 | 65,90 | 66,05 | 63,87 | 12.023 |
04 mar 2024 | 65,47 | 66,05 | 65,10 | 65,82 | 63,65 | 10.201 |
01 mar 2024 | 66,25 | 66,35 | 65,20 | 65,88 | 63,70 | 48.891 |
29 feb 2024 | 64,80 | 66,30 | 64,35 | 65,88 | 63,70 | 32.943 |
28 feb 2024 | 64,75 | 65,00 | 64,55 | 64,75 | 62,61 | 12.032 |
27 feb 2024 | 66,90 | 67,25 | 63,95 | 64,00 | 61,88 | 17.056 |
26 feb 2024 | 67,22 | 67,45 | 66,70 | 67,38 | 65,15 | 6.756 |
23 feb 2024 | 67,03 | 67,50 | 66,65 | 66,80 | 64,59 | 12.387 |
22 feb 2024 | 66,25 | 67,00 | 66,05 | 66,90 | 64,69 | 61.836 |
21 feb 2024 | 65,53 | 66,25 | 65,40 | 66,10 | 63,91 | 17.366 |
20 feb 2024 | 65,07 | 65,50 | 64,95 | 65,13 | 62,97 | 32.159 |
19 feb 2024 | 65,68 | 66,15 | 65,15 | 65,43 | 63,26 | 77.968 |
16 feb 2024 | 66,40 | 66,90 | 65,55 | 66,20 | 64,01 | 21.751 |
15 feb 2024 | 67,53 | 67,50 | 65,95 | 66,40 | 64,20 | 48.693 |
14 feb 2024 | 67,72 | 67,95 | 67,30 | 67,93 | 65,68 | 7.952 |
13 feb 2024 | 66,85 | 67,80 | 66,70 | 67,03 | 64,81 | 16.470 |
12 feb 2024 | 67,03 | 67,15 | 66,05 | 66,10 | 63,91 | 3.395 |
09 feb 2024 | 66,65 | 67,05 | 66,15 | 66,65 | 64,45 | 35.222 |
08 feb 2024 | 67,22 | 67,80 | 66,65 | 67,28 | 65,05 | 36.832 |
07 feb 2024 | 66,40 | 67,51 | 66,50 | 67,32 | 65,10 | 127.345 |
06 feb 2024 | 66,30 | 66,85 | 65,95 | 66,95 | 64,74 | 44.218 |
05 feb 2024 | 65,13 | 66,00 | 65,10 | 65,38 | 63,21 | 5.007 |
02 feb 2024 | 65,72 | 65,55 | 63,85 | 64,95 | 62,80 | 8.803 |
01 feb 2024 | 64,75 | 65,75 | 64,85 | 65,13 | 62,97 | 17.949 |
31 gen 2024 | 64,60 | 65,35 | 64,60 | 64,70 | 62,56 | 16.494 |
30 gen 2024 | 65,63 | 66,10 | 64,10 | 64,60 | 62,46 | 8.548 |
29 gen 2024 | 65,68 | 65,85 | 65,25 | 65,32 | 63,17 | 61.759 |
26 gen 2024 | 66,15 | 66,40 | 65,65 | 66,20 | 64,01 | 9.034 |
25 gen 2024 | 66,25 | 66,90 | 65,90 | 66,60 | 64,40 | 8.846 |
24 gen 2024 | 65,53 | 66,35 | 65,30 | 65,72 | 63,55 | 9.749 |
23 gen 2024 | 66,60 | 66,80 | 65,25 | 65,78 | 63,60 | 13.291 |
22 gen 2024 | 65,63 | 66,35 | 65,45 | 65,88 | 63,70 | 9.854 |
19 gen 2024 | 65,78 | 66,20 | 65,40 | 65,72 | 63,55 | 40.597 |
18 gen 2024 | 65,63 | 66,05 | 65,05 | 66,00 | 63,82 | 61.715 |
17 gen 2024 | 64,65 | 65,56 | 64,20 | 64,85 | 62,71 | 50.465 |
16 gen 2024 | 65,53 | 65,45 | 62,75 | 64,55 | 62,42 | 6.638 |
15 gen 2024 | 65,90 | 66,25 | 65,25 | 65,57 | 63,41 | 80.298 |
12 gen 2024 | 65,03 | 65,70 | 63,75 | 65,72 | 63,55 | 55.429 |
11 gen 2024 | 65,68 | 66,05 | 64,70 | 65,72 | 63,55 | 16.975 |
10 gen 2024 | 65,47 | 65,50 | 64,75 | 64,60 | 62,46 | 7.512 |
09 gen 2024 | 65,22 | 65,65 | 64,65 | 65,32 | 63,17 | 74.233 |
08 gen 2024 | 64,60 | 65,20 | 64,64 | 64,60 | 62,46 | 37.062 |
05 gen 2024 | 64,45 | 64,80 | 63,75 | 64,80 | 62,66 | 40.060 |
04 gen 2024 | 64,00 | 64,70 | 63,79 | 64,00 | 61,88 | 41.229 |
03 gen 2024 | 64,40 | 65,00 | 63,65 | 64,45 | 62,32 | 22.150 |
02 gen 2024 | 64,95 | 64,95 | 64,30 | 64,65 | 62,51 | 25.030 |
29 dic 2023 | 64,05 | 64,65 | 63,80 | 64,35 | 62,22 | 15.136 |
*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...