Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 70,66 | 71,43 | 70,66 | 71,10 | 71,10 | 1.040 |
25 apr 2024 | 71,91 | 72,21 | 71,17 | 71,23 | 71,23 | 4.092 |
24 apr 2024 | 70,13 | 71,83 | 69,95 | 71,64 | 71,64 | 9.815 |
23 apr 2024 | 71,16 | 71,55 | 70,76 | 70,76 | 70,76 | 8.658 |
22 apr 2024 | 70,34 | 71,24 | 70,34 | 71,24 | 71,24 | 2.865 |
19 apr 2024 | 69,42 | 70,47 | 69,21 | 70,47 | 70,47 | 3.235 |
18 apr 2024 | 68,51 | 69,18 | 68,51 | 68,90 | 68,90 | 210.280 |
17 apr 2024 | 67,84 | 68,71 | 67,84 | 68,35 | 68,35 | 186.591 |
16 apr 2024 | 67,49 | 67,93 | 67,32 | 67,85 | 67,85 | 4.624 |
15 apr 2024 | 66,54 | 67,15 | 66,36 | 67,00 | 67,00 | 8.559 |
12 apr 2024 | 66,93 | 67,11 | 66,31 | 66,39 | 66,39 | 2.700 |
11 apr 2024 | 69,24 | 69,24 | 67,09 | 67,35 | 67,35 | 5.614 |
10 apr 2024 | 69,96 | 70,21 | 68,35 | 68,76 | 68,76 | 7.097 |
09 apr 2024 | 69,57 | 69,76 | 69,23 | 69,63 | 69,63 | 5.061 |
09 apr 2024 | 0.59 Dividendo |
08 apr 2024 | 69,81 | 70,45 | 69,81 | 70,32 | 69,74 | 2.221 |
05 apr 2024 | 70,24 | 70,44 | 69,52 | 69,58 | 69,00 | 3.866 |
04 apr 2024 | 69,28 | 69,91 | 69,03 | 69,86 | 69,27 | 3.668 |
03 apr 2024 | 70,45 | 70,45 | 69,34 | 69,46 | 68,87 | 3.373 |
02 apr 2024 | 70,44 | 70,60 | 69,99 | 70,60 | 70,00 | 17.140 |
28 mar 2024 | 69,90 | 70,65 | 69,85 | 70,26 | 69,67 | 1.892 |
27 mar 2024 | 68,59 | 69,67 | 68,53 | 69,36 | 68,78 | 7.767 |
26 mar 2024 | 69,23 | 69,27 | 68,59 | 68,59 | 68,01 | 3.428 |
25 mar 2024 | 69,40 | 69,59 | 68,77 | 68,98 | 68,40 | 2.379 |
22 mar 2024 | 68,93 | 69,74 | 68,81 | 69,20 | 68,62 | 6.327 |
21 mar 2024 | 68,90 | 69,46 | 68,23 | 68,74 | 68,16 | 6.962 |
20 mar 2024 | 71,20 | 74,35 | 68,63 | 68,96 | 68,38 | 10.951 |
19 mar 2024 | 68,14 | 68,53 | 67,86 | 68,53 | 67,96 | 4.195 |
18 mar 2024 | 66,75 | 68,11 | 66,70 | 67,86 | 67,29 | 34.507 |
15 mar 2024 | 65,18 | 66,44 | 65,18 | 66,35 | 65,79 | 2.600 |
14 mar 2024 | 65,69 | 66,14 | 65,48 | 65,54 | 64,99 | 3.603 |
13 mar 2024 | 66,22 | 66,31 | 65,86 | 66,04 | 65,49 | 661 |
12 mar 2024 | 65,44 | 66,11 | 65,38 | 65,70 | 65,15 | 374 |
11 mar 2024 | 65,80 | 66,37 | 65,50 | 65,54 | 64,99 | 2.957 |
08 mar 2024 | 64,08 | 64,45 | 63,94 | 64,45 | 63,91 | 1.081 |
07 mar 2024 | 65,33 | 65,42 | 63,77 | 64,16 | 63,62 | 4.346 |
06 mar 2024 | 65,11 | 65,18 | 64,61 | 64,61 | 64,07 | 968 |
05 mar 2024 | 64,68 | 65,11 | 64,32 | 64,80 | 64,26 | 575 |
04 mar 2024 | 63,74 | 64,14 | 63,59 | 63,81 | 63,27 | 4.725 |
01 mar 2024 | 63,76 | 64,36 | 63,47 | 63,89 | 63,35 | 5.543 |
29 feb 2024 | 64,50 | 64,64 | 64,07 | 64,12 | 63,58 | 146.848 |
28 feb 2024 | 64,11 | 64,49 | 63,99 | 64,11 | 63,57 | 887 |
27 feb 2024 | 64,93 | 64,95 | 64,21 | 64,21 | 63,68 | 12.381 |
26 feb 2024 | 65,05 | 65,50 | 65,05 | 65,18 | 64,63 | 243 |
23 feb 2024 | 64,86 | 65,58 | 64,79 | 65,22 | 64,67 | 4.446 |
22 feb 2024 | 64,87 | 64,99 | 63,72 | 64,99 | 64,44 | 4.684 |
21 feb 2024 | 66,12 | 66,52 | 65,36 | 65,36 | 64,81 | 3.731 |
20 feb 2024 | 64,67 | 65,97 | 64,36 | 65,71 | 65,16 | 18.849 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 63,29 | 64,43 | 62,78 | 64,34 | 63,80 | 1.884 |
15 feb 2024 | 62,66 | 63,38 | 62,60 | 63,27 | 62,74 | 3.529 |
14 feb 2024 | 62,46 | 62,93 | 61,50 | 61,90 | 61,38 | 15.732 |
13 feb 2024 | 63,40 | 63,68 | 62,44 | 62,87 | 62,34 | 3.949 |
12 feb 2024 | 62,14 | 63,07 | 62,00 | 63,06 | 62,53 | 3.844 |
09 feb 2024 | 63,93 | 63,95 | 62,15 | 62,24 | 61,72 | 11.639 |
08 feb 2024 | 63,26 | 64,64 | 63,24 | 64,10 | 63,56 | 1.610 |
07 feb 2024 | 65,06 | 65,12 | 64,27 | 64,27 | 63,73 | 2.709 |
06 feb 2024 | 63,73 | 65,28 | 63,56 | 64,90 | 64,36 | 1.357 |
05 feb 2024 | 64,52 | 64,71 | 63,79 | 63,81 | 63,27 | 4.712 |
02 feb 2024 | 65,06 | 65,28 | 64,50 | 64,56 | 64,02 | 2.761 |
01 feb 2024 | 64,59 | 65,43 | 63,98 | 65,24 | 64,69 | 5.853 |
31 gen 2024 | 65,49 | 65,91 | 65,11 | 65,12 | 64,57 | 2.463 |
30 gen 2024 | 64,38 | 65,32 | 64,35 | 65,32 | 64,77 | 10.409 |
29 gen 2024 | 64,58 | 64,67 | 64,17 | 64,26 | 63,72 | 2.508 |
26 gen 2024 | 64,75 | 64,86 | 64,42 | 64,58 | 64,04 | 1.542 |
25 gen 2024 | 63,86 | 64,54 | 63,59 | 64,01 | 63,47 | 3.019 |
24 gen 2024 | 64,65 | 64,65 | 63,89 | 64,15 | 63,61 | 4.999 |
23 gen 2024 | 63,96 | 64,57 | 63,36 | 64,57 | 64,03 | 1.923 |
22 gen 2024 | 62,97 | 63,42 | 62,54 | 63,10 | 62,57 | 2.796 |
19 gen 2024 | 63,40 | 63,40 | 62,80 | 63,27 | 62,74 | 2.603 |
18 gen 2024 | 62,54 | 63,00 | 62,37 | 63,00 | 62,47 | 2.508 |
17 gen 2024 | 62,69 | 63,64 | 62,65 | 63,31 | 62,78 | 2.474 |
16 gen 2024 | 63,59 | 63,90 | 62,96 | 62,96 | 62,43 | 13.678 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 63,42 | 63,58 | 63,09 | 63,53 | 63,00 | 1.755 |
11 gen 2024 | 62,93 | 63,40 | 62,66 | 63,07 | 62,54 | 1.313 |
10 gen 2024 | 64,38 | 64,38 | 62,99 | 63,00 | 62,47 | 31.459 |
09 gen 2024 | 64,01 | 64,51 | 63,76 | 64,36 | 63,82 | 4.163 |
09 gen 2024 | 0.59 Dividendo |
08 gen 2024 | 65,00 | 65,02 | 64,56 | 64,60 | 63,47 | 1.085 |
05 gen 2024 | 65,57 | 65,85 | 64,34 | 64,71 | 63,58 | 3.499 |
04 gen 2024 | 66,55 | 66,74 | 66,11 | 66,11 | 64,96 | 974 |
03 gen 2024 | 67,30 | 67,60 | 67,00 | 67,16 | 65,99 | 2.548 |
02 gen 2024 | 65,17 | 66,85 | 65,00 | 66,72 | 65,55 | 1.620 |
29 dic 2023 | 64,90 | 65,42 | 64,79 | 65,32 | 64,19 | 1.401 |
28 dic 2023 | 64,92 | 65,08 | 64,63 | 64,83 | 63,70 | 678 |
27 dic 2023 | 64,52 | 64,72 | 64,31 | 64,61 | 63,49 | 500 |
22 dic 2023 | 64,34 | 64,92 | 64,30 | 64,35 | 63,23 | 1.810 |
21 dic 2023 | 64,40 | 65,19 | 63,63 | 63,85 | 62,74 | 1.772 |
20 dic 2023 | 63,94 | 65,48 | 63,91 | 65,26 | 64,12 | 4.624 |
19 dic 2023 | 66,60 | 66,81 | 66,21 | 66,46 | 65,30 | 2.829 |
18 dic 2023 | 65,13 | 66,56 | 65,09 | 66,26 | 65,10 | 2.615 |
15 dic 2023 | 65,63 | 66,36 | 65,09 | 65,36 | 64,21 | 6.844 |
14 dic 2023 | 68,07 | 68,16 | 66,77 | 66,77 | 65,61 | 4.442 |
13 dic 2023 | 66,74 | 67,34 | 66,65 | 67,08 | 65,91 | 4.374 |
12 dic 2023 | 66,27 | 66,46 | 65,92 | 66,42 | 65,26 | 1.877 |
11 dic 2023 | 65,40 | 66,10 | 65,40 | 65,82 | 64,67 | 600 |
08 dic 2023 | 66,50 | 66,50 | 65,62 | 65,62 | 64,48 | 4.369 |
07 dic 2023 | 66,08 | 66,62 | 65,28 | 66,46 | 65,30 | 1.812 |
06 dic 2023 | 64,92 | 66,19 | 64,65 | 66,00 | 64,84 | 1.476 |
*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...