Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 giu 2023 | 72,14 | 72,26 | 70,74 | 70,94 | 70,94 | 315.435 |
08 giu 2023 | 71,74 | 72,68 | 71,64 | 72,20 | 72,20 | 256.997 |
07 giu 2023 | 71,86 | 72,70 | 71,50 | 72,04 | 72,04 | 262.871 |
06 giu 2023 | 72,34 | 72,44 | 71,36 | 72,06 | 72,06 | 311.521 |
05 giu 2023 | 73,22 | 73,62 | 72,02 | 72,20 | 72,20 | 394.565 |
02 giu 2023 | 71,86 | 73,36 | 71,80 | 73,04 | 73,04 | 612.895 |
01 giu 2023 | 71,10 | 71,98 | 70,66 | 71,50 | 71,50 | 300.504 |
31 mag 2023 | 70,90 | 71,20 | 70,26 | 70,44 | 70,44 | 1.800.440 |
30 mag 2023 | 72,84 | 72,84 | 71,38 | 71,60 | 71,60 | 216.031 |
29 mag 2023 | 72,40 | 72,50 | 72,02 | 72,18 | 72,18 | 125.233 |
26 mag 2023 | 72,50 | 72,66 | 71,90 | 72,26 | 72,26 | 429.658 |
25 mag 2023 | 73,00 | 73,34 | 72,08 | 72,30 | 72,30 | 352.824 |
24 mag 2023 | 74,68 | 74,94 | 73,14 | 73,32 | 73,32 | 526.884 |
23 mag 2023 | 76,00 | 76,32 | 75,54 | 75,54 | 75,54 | 334.078 |
22 mag 2023 | 76,48 | 76,82 | 76,18 | 76,42 | 76,42 | 231.276 |
19 mag 2023 | 77,42 | 77,86 | 76,80 | 76,80 | 76,80 | 312.402 |
18 mag 2023 | 77,14 | 77,96 | 76,86 | 77,34 | 77,34 | 169.196 |
17 mag 2023 | 76,16 | 76,58 | 75,86 | 76,28 | 76,28 | 274.111 |
16 mag 2023 | 76,06 | 76,76 | 75,92 | 76,60 | 76,60 | 440.849 |
15 mag 2023 | 74,80 | 76,26 | 74,74 | 76,26 | 76,26 | 294.612 |
12 mag 2023 | 74,92 | 75,10 | 74,22 | 74,62 | 74,62 | 212.257 |
11 mag 2023 | 74,62 | 75,04 | 74,42 | 74,44 | 74,44 | 292.394 |
10 mag 2023 | 74,76 | 74,78 | 73,94 | 74,24 | 74,24 | 309.594 |
09 mag 2023 | 74,88 | 75,10 | 74,32 | 74,68 | 74,68 | 262.823 |
08 mag 2023 | 75,12 | 75,22 | 74,60 | 75,22 | 75,22 | 210.363 |
05 mag 2023 | 74,66 | 75,68 | 74,34 | 75,12 | 75,12 | 311.919 |
04 mag 2023 | 74,10 | 74,78 | 73,72 | 73,94 | 73,94 | 368.869 |
03 mag 2023 | 74,00 | 74,36 | 73,70 | 74,36 | 74,36 | 386.892 |
02 mag 2023 | 75,56 | 75,56 | 73,16 | 73,60 | 73,60 | 408.576 |
28 apr 2023 | 74,82 | 75,14 | 73,68 | 75,14 | 75,14 | 398.558 |
27 apr 2023 | 74,36 | 74,64 | 73,56 | 74,10 | 74,10 | 264.578 |
26 apr 2023 | 74,56 | 74,64 | 73,12 | 74,56 | 74,56 | 389.588 |
25 apr 2023 | 74,38 | 76,36 | 72,66 | 74,76 | 74,76 | 780.817 |
25 apr 2023 | 1.54 Dividendo |
24 apr 2023 | 76,02 | 76,76 | 75,62 | 76,22 | 74,68 | 356.854 |
21 apr 2023 | 75,40 | 76,64 | 75,06 | 76,26 | 74,72 | 559.316 |
20 apr 2023 | 74,50 | 74,92 | 73,96 | 74,92 | 73,41 | 258.493 |
19 apr 2023 | 74,42 | 74,74 | 73,82 | 74,74 | 73,23 | 253.995 |
18 apr 2023 | 73,98 | 75,28 | 73,94 | 74,64 | 73,13 | 283.666 |
17 apr 2023 | 73,80 | 74,22 | 73,50 | 73,92 | 72,43 | 268.841 |
14 apr 2023 | 73,28 | 73,90 | 73,26 | 73,64 | 72,15 | 249.521 |
13 apr 2023 | 73,52 | 74,04 | 72,90 | 73,32 | 71,84 | 247.515 |
12 apr 2023 | 73,50 | 74,08 | 72,98 | 73,46 | 71,98 | 285.265 |
11 apr 2023 | 73,52 | 73,76 | 72,62 | 73,32 | 71,84 | 336.658 |
06 apr 2023 | 72,26 | 73,12 | 72,10 | 72,78 | 71,31 | 344.404 |
05 apr 2023 | 73,22 | 73,38 | 71,98 | 72,06 | 70,60 | 342.528 |
04 apr 2023 | 74,14 | 74,44 | 73,08 | 73,16 | 71,68 | 471.281 |
03 apr 2023 | 71,50 | 74,40 | 70,62 | 73,50 | 72,01 | 752.887 |
31 mar 2023 | 70,52 | 72,02 | 70,36 | 71,98 | 70,53 | 693.057 |
30 mar 2023 | 69,44 | 70,50 | 69,28 | 70,36 | 68,94 | 300.206 |
29 mar 2023 | 67,90 | 68,94 | 67,68 | 68,58 | 67,19 | 240.070 |
28 mar 2023 | 68,16 | 68,44 | 67,04 | 67,60 | 66,23 | 273.564 |
27 mar 2023 | 67,24 | 67,82 | 66,74 | 67,66 | 66,29 | 336.171 |
24 mar 2023 | 67,44 | 67,44 | 64,98 | 66,40 | 65,06 | 405.941 |
23 mar 2023 | 67,38 | 68,14 | 66,66 | 67,74 | 66,37 | 470.875 |
22 mar 2023 | 69,34 | 69,54 | 68,74 | 68,74 | 67,35 | 414.397 |
21 mar 2023 | 68,16 | 69,98 | 68,10 | 69,22 | 67,82 | 346.302 |
20 mar 2023 | 66,62 | 67,90 | 65,52 | 67,76 | 66,39 | 433.930 |
17 mar 2023 | 68,24 | 68,46 | 65,70 | 66,62 | 65,27 | 893.038 |
16 mar 2023 | 68,00 | 68,56 | 66,34 | 67,56 | 66,19 | 474.521 |
15 mar 2023 | 70,06 | 70,14 | 67,12 | 67,12 | 65,76 | 731.739 |
14 mar 2023 | 69,30 | 70,28 | 68,60 | 70,20 | 68,78 | 343.947 |
13 mar 2023 | 70,26 | 70,26 | 67,84 | 69,16 | 67,76 | 525.222 |
10 mar 2023 | 70,18 | 71,14 | 69,92 | 70,36 | 68,94 | 377.462 |
09 mar 2023 | 69,64 | 72,34 | 69,30 | 71,60 | 70,15 | 594.831 |
08 mar 2023 | 68,22 | 70,14 | 67,90 | 70,06 | 68,64 | 425.995 |
07 mar 2023 | 69,00 | 69,88 | 68,64 | 68,70 | 67,31 | 230.394 |
06 mar 2023 | 70,42 | 70,64 | 69,50 | 69,50 | 68,10 | 293.695 |
03 mar 2023 | 69,44 | 70,54 | 69,42 | 70,12 | 68,70 | 274.712 |
02 mar 2023 | 68,76 | 69,66 | 68,34 | 68,94 | 67,55 | 343.190 |
01 mar 2023 | 69,00 | 69,96 | 69,00 | 69,24 | 67,84 | 272.381 |
28 feb 2023 | 69,58 | 70,04 | 69,04 | 69,24 | 67,84 | 569.518 |
27 feb 2023 | 68,96 | 70,44 | 68,90 | 70,10 | 68,68 | 418.853 |
24 feb 2023 | 69,02 | 69,44 | 68,06 | 68,56 | 67,17 | 489.259 |
23 feb 2023 | 69,26 | 69,78 | 68,84 | 68,84 | 67,45 | 308.135 |
22 feb 2023 | 68,56 | 69,46 | 67,96 | 69,46 | 68,06 | 448.568 |
21 feb 2023 | 71,00 | 71,00 | 69,04 | 69,04 | 67,65 | 457.800 |
20 feb 2023 | 70,00 | 70,60 | 69,98 | 70,40 | 68,98 | 182.805 |
17 feb 2023 | 70,16 | 70,32 | 69,00 | 69,86 | 68,45 | 507.522 |
16 feb 2023 | 70,82 | 71,76 | 69,48 | 70,80 | 69,37 | 495.670 |
15 feb 2023 | 69,50 | 71,16 | 69,14 | 70,60 | 69,17 | 392.817 |
14 feb 2023 | 69,26 | 69,50 | 68,64 | 69,18 | 67,78 | 580.997 |
13 feb 2023 | 69,08 | 69,28 | 68,58 | 68,90 | 67,51 | 388.210 |
10 feb 2023 | 70,38 | 71,32 | 68,22 | 68,92 | 67,53 | 512.232 |
09 feb 2023 | 70,56 | 72,00 | 70,10 | 70,76 | 69,33 | 690.150 |
08 feb 2023 | 74,00 | 76,78 | 70,40 | 70,48 | 69,06 | 1.201.549 |
07 feb 2023 | 70,02 | 70,06 | 68,72 | 69,76 | 68,35 | 552.508 |
06 feb 2023 | 71,22 | 71,68 | 69,16 | 69,82 | 68,41 | 403.411 |
03 feb 2023 | 71,58 | 72,28 | 71,08 | 71,92 | 70,47 | 481.099 |
02 feb 2023 | 69,28 | 71,78 | 69,24 | 71,74 | 70,29 | 632.576 |
01 feb 2023 | 68,36 | 69,36 | 68,12 | 68,88 | 67,49 | 236.907 |
31 gen 2023 | 68,26 | 68,56 | 67,38 | 68,14 | 66,76 | 393.687 |
30 gen 2023 | 67,46 | 68,68 | 67,22 | 68,50 | 67,12 | 359.061 |
27 gen 2023 | 68,86 | 68,94 | 67,36 | 67,90 | 66,53 | 385.482 |
26 gen 2023 | 69,00 | 69,38 | 66,60 | 68,36 | 66,98 | 740.485 |
25 gen 2023 | 68,92 | 69,00 | 67,92 | 68,72 | 67,33 | 283.469 |
24 gen 2023 | 68,70 | 68,90 | 68,02 | 68,80 | 67,41 | 415.055 |
23 gen 2023 | 68,50 | 68,80 | 67,96 | 68,02 | 66,65 | 378.183 |
20 gen 2023 | 67,56 | 68,88 | 67,32 | 68,84 | 67,45 | 469.102 |
19 gen 2023 | 68,44 | 68,74 | 66,92 | 66,92 | 65,57 | 470.541 |
*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...