Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 71,65 | 72,05 | 70,50 | 70,65 | 70,65 | 213 |
10 mag 2024 | 71,72 | 72,10 | 70,75 | 71,63 | 71,63 | 4.064 |
09 mag 2024 | 71,68 | 72,25 | 71,65 | 72,00 | 72,00 | 3.297 |
08 mag 2024 | 71,57 | 72,70 | 71,45 | 72,40 | 72,40 | 12.588 |
07 mag 2024 | 70,90 | 71,55 | 70,20 | 70,90 | 70,90 | 19.375 |
03 mag 2024 | 69,88 | 70,15 | 69,25 | 69,43 | 69,43 | 25.931 |
02 mag 2024 | 71,78 | 72,20 | 69,45 | 69,68 | 69,68 | 20.068 |
01 mag 2024 | 69,10 | 69,10 | 69,10 | 68,75 | 68,75 | 4.179 |
30 apr 2024 | 68,90 | 69,45 | 68,40 | 68,75 | 68,75 | 28.602 |
29 apr 2024 | 69,28 | 69,45 | 68,80 | 69,22 | 69,22 | 1.818 |
26 apr 2024 | 68,95 | 69,25 | 68,15 | 68,35 | 68,35 | 15.428 |
25 apr 2024 | 68,85 | 68,85 | 67,90 | 68,45 | 68,45 | 237.235 |
24 apr 2024 | 68,55 | 69,40 | 68,75 | 69,32 | 69,32 | 15.248 |
23 apr 2024 | 67,72 | 70,15 | 67,35 | 69,03 | 69,03 | 38.268 |
22 apr 2024 | 67,28 | 68,05 | 67,10 | 67,68 | 67,68 | 23.324 |
19 apr 2024 | 67,18 | 68,05 | 64,70 | 67,18 | 67,18 | 15.715 |
18 apr 2024 | 67,32 | 67,95 | 67,04 | 67,13 | 67,13 | 18.787 |
17 apr 2024 | 66,60 | 67,70 | 66,50 | 66,65 | 66,65 | 27.514 |
16 apr 2024 | 67,28 | 67,30 | 66,80 | 67,13 | 67,13 | 18.669 |
15 apr 2024 | 68,00 | 69,00 | 67,60 | 68,55 | 68,55 | 65.362 |
12 apr 2024 | 69,32 | 71,00 | 67,85 | 68,10 | 68,10 | 48.479 |
11 apr 2024 | 68,85 | 69,40 | 68,40 | 68,65 | 68,65 | 8.278 |
10 apr 2024 | 69,13 | 69,35 | 67,75 | 68,20 | 68,20 | 18.228 |
09 apr 2024 | 70,40 | 71,35 | 68,84 | 69,82 | 69,82 | 175.775 |
08 apr 2024 | 70,65 | 71,20 | 70,15 | 70,90 | 70,90 | 54.183 |
05 apr 2024 | 69,47 | 70,80 | 69,05 | 70,50 | 70,50 | 89.539 |
04 apr 2024 | 70,80 | 71,20 | 70,00 | 70,70 | 70,70 | 234.435 |
03 apr 2024 | 69,43 | 70,85 | 69,65 | 70,35 | 70,35 | 68.301 |
02 apr 2024 | 70,45 | 70,95 | 69,40 | 69,32 | 69,32 | 168.033 |
28 mar 2024 | 69,41 | 70,10 | 68,74 | 69,25 | 69,25 | 70.271 |
27 mar 2024 | 68,67 | 69,20 | 68,08 | 68,36 | 68,36 | 96.766 |
26 mar 2024 | 68,04 | 68,78 | 67,66 | 68,26 | 68,26 | 50.863 |
25 mar 2024 | 68,04 | 68,28 | 67,74 | 68,02 | 68,02 | 345.255 |
22 mar 2024 | 67,58 | 68,26 | 67,56 | 67,97 | 67,97 | 46.674 |
21 mar 2024 | 66,93 | 67,74 | 66,00 | 66,87 | 66,87 | 210.934 |
20 mar 2024 | 67,71 | 67,82 | 66,40 | 66,60 | 66,60 | 184.553 |
19 mar 2024 | 67,50 | 69,46 | 67,16 | 66,81 | 66,81 | 26.539 |
18 mar 2024 | 68,98 | 69,38 | 68,52 | 68,49 | 68,49 | 25.342 |
15 mar 2024 | 69,02 | 69,82 | 68,96 | 69,00 | 69,00 | 40.096 |
14 mar 2024 | 68,94 | 69,50 | 68,40 | 69,08 | 69,08 | 79.553 |
13 mar 2024 | 68,41 | 69,18 | 68,32 | 68,82 | 68,82 | 51.422 |
12 mar 2024 | 68,34 | 68,50 | 67,98 | 68,30 | 68,30 | 15.271 |
11 mar 2024 | 67,97 | 68,94 | 67,68 | 68,61 | 68,61 | 12.637 |
08 mar 2024 | 68,80 | 69,24 | 66,92 | 68,14 | 68,14 | 16.802 |
07 mar 2024 | 68,10 | 68,10 | 67,06 | 67,28 | 67,28 | 153.204 |
06 mar 2024 | 68,43 | 68,86 | 67,14 | 68,24 | 68,24 | 144.590 |
05 mar 2024 | 68,51 | 68,90 | 68,04 | 68,80 | 68,80 | 147.506 |
04 mar 2024 | 67,77 | 68,84 | 67,66 | 68,02 | 68,02 | 46.066 |
01 mar 2024 | 68,16 | 68,44 | 66,56 | 67,01 | 67,01 | 62.633 |
29 feb 2024 | 68,18 | 70,38 | 66,68 | 66,93 | 66,93 | 106.026 |
28 feb 2024 | 66,87 | 68,14 | 64,68 | 67,65 | 67,65 | 164.621 |
27 feb 2024 | 66,48 | 67,02 | 65,90 | 66,97 | 66,97 | 171.724 |
26 feb 2024 | 66,37 | 67,04 | 66,16 | 66,62 | 66,62 | 112.967 |
23 feb 2024 | 65,74 | 66,44 | 65,20 | 66,27 | 66,27 | 16.764 |
22 feb 2024 | 65,45 | 66,12 | 65,44 | 65,78 | 65,78 | 79.601 |
21 feb 2024 | 65,08 | 65,74 | 64,26 | 64,38 | 64,38 | 18.339 |
20 feb 2024 | 65,92 | 66,68 | 63,64 | 64,61 | 64,61 | 32.677 |
19 feb 2024 | 66,05 | 66,28 | 65,38 | 65,60 | 65,60 | 15.924 |
16 feb 2024 | 65,45 | 66,20 | 65,38 | 65,98 | 65,98 | 21.712 |
15 feb 2024 | 65,66 | 66,22 | 64,60 | 65,70 | 65,70 | 21.482 |
14 feb 2024 | 64,24 | 65,16 | 64,28 | 65,10 | 65,10 | 72.755 |
13 feb 2024 | 64,90 | 64,92 | 62,86 | 63,91 | 63,91 | 41.206 |
12 feb 2024 | 64,88 | 67,32 | 64,26 | 64,84 | 64,84 | 26.242 |
09 feb 2024 | 62,29 | 65,92 | 62,28 | 65,08 | 65,08 | 59.258 |
08 feb 2024 | 65,37 | 66,08 | 64,80 | 65,45 | 65,45 | 18.352 |
07 feb 2024 | 65,43 | 67,96 | 65,32 | 66,40 | 66,40 | 134.968 |
06 feb 2024 | 66,42 | 67,10 | 66,48 | 66,54 | 66,54 | 19.923 |
05 feb 2024 | 67,01 | 67,68 | 66,60 | 67,01 | 67,01 | 18.477 |
02 feb 2024 | 68,38 | 68,78 | 67,22 | 67,52 | 67,52 | 25.310 |
01 feb 2024 | 68,59 | 68,84 | 67,88 | 68,28 | 68,28 | 110.437 |
31 gen 2024 | 68,61 | 69,22 | 68,26 | 68,75 | 68,75 | 43.790 |
30 gen 2024 | 67,71 | 68,90 | 67,14 | 68,34 | 68,34 | 15.876 |
29 gen 2024 | 66,97 | 68,08 | 66,08 | 67,34 | 67,34 | 53.931 |
26 gen 2024 | 65,37 | 67,40 | 65,00 | 65,82 | 65,82 | 47.598 |
25 gen 2024 | 66,74 | 67,06 | 66,10 | 66,48 | 66,48 | 8.493 |
24 gen 2024 | 66,68 | 67,10 | 66,14 | 66,85 | 66,85 | 21.844 |
23 gen 2024 | 66,74 | 66,76 | 66,02 | 66,19 | 66,19 | 68.499 |
22 gen 2024 | 65,55 | 66,72 | 64,82 | 66,01 | 66,01 | 110.514 |
19 gen 2024 | 64,73 | 65,24 | 63,82 | 64,65 | 64,65 | 17.673 |
18 gen 2024 | 64,04 | 64,23 | 63,14 | 64,02 | 64,02 | 17.228 |
17 gen 2024 | 62,72 | 63,78 | 62,54 | 63,58 | 63,58 | 33.002 |
16 gen 2024 | 63,61 | 64,80 | 62,66 | 63,30 | 63,30 | 84.567 |
15 gen 2024 | 64,90 | 67,32 | 64,30 | 64,59 | 64,59 | 25.316 |
12 gen 2024 | 66,33 | 67,14 | 66,50 | 67,22 | 67,22 | 147.440 |
11 gen 2024 | 66,95 | 67,46 | 66,00 | 66,23 | 66,23 | 13.534 |
10 gen 2024 | 66,46 | 66,84 | 65,42 | 65,74 | 65,74 | 10.008 |
09 gen 2024 | 65,55 | 66,40 | 64,98 | 65,78 | 65,78 | 94.208 |
08 gen 2024 | 64,24 | 65,46 | 64,20 | 65,31 | 65,31 | 32.639 |
05 gen 2024 | 62,97 | 64,44 | 63,14 | 64,24 | 64,24 | 85.226 |
04 gen 2024 | 63,15 | 64,24 | 63,06 | 63,54 | 63,54 | 63.264 |
03 gen 2024 | 63,54 | 63,68 | 62,62 | 62,97 | 62,97 | 37.177 |
02 gen 2024 | 64,36 | 65,08 | 63,32 | 63,69 | 63,69 | 39.392 |
29 dic 2023 | 63,65 | 64,26 | 63,12 | 64,02 | 64,02 | 12.305 |
28 dic 2023 | 63,42 | 63,56 | 62,90 | 63,30 | 63,30 | 25.439 |
27 dic 2023 | 61,68 | 63,38 | 61,22 | 62,74 | 62,74 | 52.729 |
22 dic 2023 | 61,39 | 62,06 | 60,90 | 60,96 | 60,96 | 133.999 |
21 dic 2023 | 61,39 | 62,02 | 61,02 | 61,47 | 61,47 | 26.786 |
20 dic 2023 | 61,92 | 62,42 | 61,44 | 61,51 | 61,51 | 80.920 |
19 dic 2023 | 61,72 | 62,42 | 61,60 | 61,94 | 61,94 | 58.280 |
18 dic 2023 | 61,90 | 62,16 | 60,96 | 61,45 | 61,45 | 92.140 |
*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...