Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 67,18 | 68,05 | 64,70 | 67,01 | 67,01 | 15.716 |
18 apr 2024 | 67,32 | 67,95 | 67,04 | 67,59 | 67,59 | 18.787 |
17 apr 2024 | 66,60 | 67,70 | 66,50 | 66,95 | 66,95 | 27.514 |
16 apr 2024 | 67,28 | 67,30 | 66,80 | 67,15 | 67,15 | 18.669 |
15 apr 2024 | 68,00 | 69,00 | 67,60 | 68,18 | 68,18 | 65.363 |
12 apr 2024 | 69,32 | 71,00 | 67,85 | 68,20 | 68,20 | 48.480 |
11 apr 2024 | 68,85 | 69,40 | 68,40 | 68,81 | 68,81 | 8.278 |
10 apr 2024 | 69,13 | 69,35 | 67,75 | 68,77 | 68,77 | 18.229 |
09 apr 2024 | 70,40 | 71,35 | 68,84 | 69,51 | 69,51 | 175.775 |
08 apr 2024 | 70,65 | 71,20 | 70,15 | 70,65 | 70,65 | 54.184 |
05 apr 2024 | 69,47 | 70,80 | 69,05 | 70,53 | 70,53 | 89.540 |
04 apr 2024 | 70,80 | 71,20 | 70,00 | 70,24 | 70,24 | 234.435 |
03 apr 2024 | 69,43 | 70,85 | 69,65 | 70,76 | 70,76 | 68.301 |
02 apr 2024 | 70,45 | 70,95 | 69,40 | 70,16 | 70,16 | 168.034 |
28 mar 2024 | 69,41 | 70,10 | 68,74 | 69,85 | 69,85 | 70.271 |
27 mar 2024 | 68,67 | 69,20 | 68,08 | 69,00 | 69,00 | 96.766 |
26 mar 2024 | 68,04 | 68,78 | 67,66 | 68,51 | 68,51 | 50.864 |
25 mar 2024 | 68,04 | 68,28 | 67,74 | 67,91 | 67,91 | 345.255 |
22 mar 2024 | 67,58 | 68,26 | 67,56 | 67,96 | 67,96 | 46.674 |
21 mar 2024 | 66,93 | 67,74 | 66,00 | 67,09 | 67,09 | 210.934 |
20 mar 2024 | 67,71 | 67,82 | 66,40 | 67,15 | 67,15 | 184.553 |
19 mar 2024 | 67,50 | 69,46 | 67,16 | 67,28 | 67,28 | 26.540 |
18 mar 2024 | 68,98 | 69,38 | 68,52 | 69,01 | 69,01 | 25.342 |
15 mar 2024 | 69,02 | 69,82 | 68,96 | 69,15 | 69,15 | 14.640 |
14 mar 2024 | 68,94 | 69,50 | 68,40 | 69,31 | 69,31 | 79.554 |
13 mar 2024 | 68,41 | 69,18 | 68,32 | 68,81 | 68,81 | 51.423 |
12 mar 2024 | 68,34 | 68,50 | 67,98 | 68,36 | 68,36 | 7.151 |
11 mar 2024 | 67,97 | 68,94 | 67,68 | 68,19 | 68,19 | 12.638 |
08 mar 2024 | 68,80 | 69,24 | 66,92 | 68,19 | 68,19 | 4.594 |
07 mar 2024 | 68,10 | 68,10 | 67,06 | 67,57 | 67,57 | 153.204 |
06 mar 2024 | 68,43 | 68,86 | 67,14 | 68,28 | 68,28 | 144.591 |
05 mar 2024 | 68,51 | 68,90 | 68,04 | 68,37 | 68,37 | 147.506 |
04 mar 2024 | 67,77 | 68,84 | 67,66 | 68,41 | 68,41 | 46.067 |
01 mar 2024 | 68,16 | 68,44 | 66,56 | 67,48 | 67,48 | 62.633 |
29 feb 2024 | 68,18 | 70,38 | 66,68 | 67,20 | 67,20 | 106.026 |
28 feb 2024 | 66,87 | 68,14 | 64,68 | 66,45 | 66,45 | 164.622 |
27 feb 2024 | 66,48 | 67,02 | 65,90 | 66,59 | 66,59 | 171.724 |
26 feb 2024 | 66,37 | 67,04 | 66,16 | 66,64 | 66,64 | 112.967 |
23 feb 2024 | 65,74 | 66,44 | 65,20 | 66,19 | 66,19 | 16.764 |
22 feb 2024 | 65,45 | 66,12 | 65,44 | 65,69 | 65,69 | 79.601 |
21 feb 2024 | 65,08 | 65,74 | 64,26 | 64,61 | 64,61 | 18.339 |
20 feb 2024 | 65,92 | 66,68 | 63,64 | 65,13 | 65,13 | 32.677 |
19 feb 2024 | 66,05 | 66,28 | 65,38 | 66,12 | 66,12 | 15.925 |
16 feb 2024 | 65,45 | 66,20 | 65,38 | 65,85 | 65,85 | 21.713 |
15 feb 2024 | 65,66 | 66,22 | 64,60 | 65,35 | 65,35 | 21.482 |
14 feb 2024 | 64,24 | 65,16 | 64,28 | 64,93 | 64,93 | 72.755 |
13 feb 2024 | 64,90 | 64,92 | 62,86 | 63,93 | 63,93 | 41.206 |
12 feb 2024 | 64,88 | 67,32 | 64,26 | 65,18 | 65,18 | 26.243 |
09 feb 2024 | 62,29 | 65,92 | 62,28 | 64,51 | 64,51 | 59.258 |
08 feb 2024 | 65,37 | 66,08 | 64,80 | 64,80 | 64,80 | 18.352 |
07 feb 2024 | 65,43 | 67,96 | 65,32 | 66,14 | 66,14 | 125.323 |
06 feb 2024 | 66,42 | 67,10 | 66,48 | 66,89 | 66,89 | 19.924 |
05 feb 2024 | 67,01 | 67,68 | 66,60 | 66,84 | 66,84 | 18.477 |
02 feb 2024 | 68,38 | 68,78 | 67,26 | 67,55 | 67,55 | 20.447 |
01 feb 2024 | 68,59 | 68,84 | 67,88 | 68,43 | 68,43 | 104.167 |
31 gen 2024 | 68,61 | 69,22 | 68,26 | 68,82 | 68,82 | 43.790 |
30 gen 2024 | 67,71 | 68,90 | 67,14 | 68,65 | 68,65 | 15.877 |
29 gen 2024 | 66,97 | 68,08 | 66,08 | 67,50 | 67,50 | 53.931 |
26 gen 2024 | 65,37 | 67,40 | 65,00 | 66,26 | 66,26 | 47.598 |
25 gen 2024 | 66,74 | 67,06 | 66,10 | 66,76 | 66,76 | 8.494 |
24 gen 2024 | 66,68 | 67,10 | 66,14 | 66,79 | 66,79 | 21.845 |
23 gen 2024 | 66,74 | 66,76 | 66,02 | 66,17 | 66,17 | 68.499 |
22 gen 2024 | 65,55 | 66,72 | 64,82 | 66,34 | 66,34 | 110.514 |
19 gen 2024 | 64,73 | 65,24 | 63,82 | 64,62 | 64,62 | 17.674 |
18 gen 2024 | 64,04 | 64,23 | 63,14 | 64,07 | 64,07 | 17.228 |
17 gen 2024 | 62,72 | 63,78 | 62,54 | 63,66 | 63,66 | 33.002 |
16 gen 2024 | 63,61 | 64,80 | 62,66 | 63,31 | 63,31 | 84.567 |
15 gen 2024 | 65,96 | 67,32 | 64,30 | 65,00 | 65,00 | 25.317 |
12 gen 2024 | 66,33 | 67,14 | 66,50 | 66,89 | 66,89 | 147.441 |
11 gen 2024 | 66,95 | 67,46 | 66,00 | 66,91 | 66,91 | 13.534 |
10 gen 2024 | 66,46 | 66,84 | 65,42 | 65,87 | 65,87 | 10.008 |
09 gen 2024 | 65,55 | 66,40 | 64,98 | 65,62 | 65,62 | 94.209 |
08 gen 2024 | 64,24 | 65,46 | 64,20 | 65,21 | 65,21 | 32.639 |
05 gen 2024 | 62,97 | 64,44 | 63,14 | 64,15 | 64,15 | 85.226 |
04 gen 2024 | 63,15 | 64,24 | 63,06 | 63,88 | 63,88 | 63.264 |
03 gen 2024 | 63,54 | 63,68 | 62,62 | 62,86 | 62,86 | 37.178 |
02 gen 2024 | 64,36 | 65,08 | 63,32 | 63,90 | 63,90 | 39.392 |
29 dic 2023 | 63,65 | 64,26 | 63,12 | 64,05 | 64,05 | 12.305 |
28 dic 2023 | 63,42 | 63,56 | 62,90 | 62,94 | 62,94 | 25.440 |
27 dic 2023 | 61,68 | 63,38 | 61,22 | 63,07 | 63,07 | 51.019 |
22 dic 2023 | 61,39 | 62,06 | 60,90 | 61,16 | 61,16 | 134.000 |
21 dic 2023 | 61,39 | 62,02 | 61,02 | 61,32 | 61,32 | 26.787 |
20 dic 2023 | 61,92 | 62,42 | 61,44 | 61,64 | 61,64 | 80.921 |
19 dic 2023 | 61,72 | 62,42 | 61,60 | 61,98 | 61,98 | 58.280 |
18 dic 2023 | 61,90 | 62,16 | 60,96 | 61,60 | 61,60 | 92.140 |
15 dic 2023 | 64,22 | 64,32 | 61,74 | 62,39 | 62,39 | 189.611 |
14 dic 2023 | 66,64 | 66,62 | 63,66 | 63,96 | 63,96 | 279.773 |
13 dic 2023 | 66,74 | 67,12 | 66,10 | 66,58 | 66,58 | 57.529 |
12 dic 2023 | 65,76 | 66,62 | 65,90 | 66,23 | 66,23 | 56.175 |
11 dic 2023 | 65,29 | 65,74 | 64,64 | 65,40 | 65,40 | 24.802 |
08 dic 2023 | 64,86 | 65,29 | 64,70 | 65,00 | 65,00 | 15.056 |
07 dic 2023 | 63,56 | 64,78 | 63,54 | 64,78 | 64,78 | 32.058 |
06 dic 2023 | 63,28 | 63,80 | 63,16 | 63,59 | 63,59 | 43.940 |
05 dic 2023 | 63,48 | 64,30 | 62,50 | 64,30 | 64,30 | 59.871 |
04 dic 2023 | 64,24 | 64,76 | 63,46 | 63,62 | 63,62 | 82.149 |
01 dic 2023 | 64,22 | 64,74 | 63,98 | 64,34 | 64,34 | 20.837 |
30 nov 2023 | 63,36 | 64,06 | 62,86 | 63,98 | 63,98 | 61.134 |
29 nov 2023 | 62,23 | 63,42 | 62,08 | 63,14 | 63,14 | 30.852 |
28 nov 2023 | 62,97 | 62,96 | 62,26 | 62,27 | 62,27 | 20.557 |
27 nov 2023 | 63,15 | 63,62 | 63,04 | 63,21 | 63,21 | 48.636 |
*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...