Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 77,44 | 77,64 | 77,44 | 77,63 | 77,63 | 46 |
01 mag 2024 | 79,38 | 79,51 | 77,07 | 77,22 | 77,22 | 80.927 |
30 apr 2024 | 80,65 | 81,25 | 79,04 | 79,91 | 79,91 | 80.927 |
29 apr 2024 | 81,40 | 81,61 | 80,46 | 80,65 | 80,65 | 60.814 |
26 apr 2024 | 81,35 | 81,96 | 81,03 | 81,54 | 81,54 | 29.707 |
25 apr 2024 | 80,64 | 81,34 | 79,80 | 81,09 | 81,09 | 39.429 |
24 apr 2024 | 80,84 | 81,19 | 80,18 | 80,58 | 80,58 | 51.510 |
23 apr 2024 | 79,93 | 80,92 | 78,86 | 80,89 | 80,89 | 56.874 |
22 apr 2024 | 79,65 | 79,98 | 78,68 | 79,73 | 79,73 | 52.030 |
19 apr 2024 | 80,02 | 83,09 | 79,27 | 80,13 | 80,13 | 79.976 |
18 apr 2024 | 80,54 | 80,80 | 79,54 | 80,17 | 80,17 | 60.448 |
17 apr 2024 | 82,77 | 82,87 | 80,22 | 80,31 | 80,31 | 71.895 |
16 apr 2024 | 82,90 | 83,24 | 82,16 | 82,73 | 82,73 | 42.241 |
15 apr 2024 | 82,78 | 83,20 | 81,45 | 82,65 | 82,65 | 41.539 |
12 apr 2024 | 82,60 | 84,36 | 82,47 | 82,82 | 82,82 | 55.782 |
11 apr 2024 | 83,05 | 83,24 | 82,00 | 82,20 | 82,20 | 54.761 |
10 apr 2024 | 82,11 | 83,04 | 81,61 | 82,87 | 82,87 | 54.427 |
09 apr 2024 | 82,93 | 83,26 | 81,87 | 82,02 | 82,02 | 54.050 |
08 apr 2024 | 82,89 | 83,39 | 81,46 | 82,77 | 82,77 | 44.860 |
05 apr 2024 | 83,24 | 83,96 | 82,95 | 83,26 | 83,26 | 46.577 |
04 apr 2024 | 82,08 | 83,56 | 81,51 | 83,07 | 83,07 | 55.996 |
03 apr 2024 | 81,72 | 82,41 | 81,32 | 81,97 | 81,97 | 57.145 |
02 apr 2024 | 80,45 | 81,72 | 80,36 | 81,38 | 81,38 | 66.126 |
01 apr 2024 | 80,14 | 80,73 | 79,52 | 80,26 | 80,26 | 58.935 |
28 mar 2024 | 79,11 | 80,12 | 78,91 | 80,09 | 80,09 | 40.910 |
27 mar 2024 | 78,70 | 79,11 | 78,11 | 78,82 | 78,82 | 28.027 |
26 mar 2024 | 79,40 | 79,65 | 78,64 | 79,01 | 79,01 | 28.497 |
25 mar 2024 | 78,41 | 79,67 | 78,21 | 79,29 | 79,29 | 31.540 |
22 mar 2024 | 78,52 | 78,97 | 78,07 | 78,23 | 78,23 | 24.518 |
21 mar 2024 | 79,14 | 79,27 | 78,12 | 78,75 | 78,75 | 33.484 |
20 mar 2024 | 79,75 | 79,79 | 78,40 | 78,79 | 78,79 | 46.183 |
19 mar 2024 | 79,41 | 80,04 | 79,20 | 79,81 | 79,81 | 39.192 |
18 mar 2024 | 78,40 | 79,64 | 78,38 | 79,46 | 79,46 | 45.467 |
15 mar 2024 | 77,80 | 78,38 | 77,60 | 78,30 | 78,30 | 33.487 |
14 mar 2024 | 76,86 | 78,26 | 76,86 | 78,16 | 78,16 | 47.625 |
13 mar 2024 | 75,63 | 77,11 | 75,42 | 77,02 | 77,02 | 41.207 |
12 mar 2024 | 75,73 | 76,12 | 75,08 | 75,33 | 75,33 | 36.748 |
11 mar 2024 | 75,12 | 75,82 | 74,50 | 75,55 | 75,55 | 39.547 |
08 mar 2024 | 75,98 | 76,60 | 74,85 | 75,29 | 75,29 | 34.378 |
07 mar 2024 | 75,88 | 76,28 | 75,11 | 75,90 | 75,90 | 43.727 |
06 mar 2024 | 75,00 | 76,59 | 74,87 | 75,79 | 75,79 | 45.355 |
05 mar 2024 | 75,78 | 75,84 | 74,77 | 75,00 | 75,00 | 46.172 |
04 mar 2024 | 76,08 | 76,43 | 75,34 | 75,74 | 75,74 | 45.395 |
01 mar 2024 | 74,94 | 76,63 | 74,84 | 76,09 | 76,09 | 38.382 |
29 feb 2024 | 74,95 | 75,56 | 74,67 | 74,86 | 74,86 | 27.047 |
28 feb 2024 | 75,32 | 76,02 | 74,74 | 75,23 | 75,23 | 23.948 |
27 feb 2024 | 74,86 | 75,71 | 74,48 | 75,66 | 75,66 | 28.618 |
26 feb 2024 | 73,95 | 75,33 | 73,62 | 74,85 | 74,85 | 33.964 |
23 feb 2024 | 75,30 | 75,34 | 73,87 | 74,05 | 74,05 | 31.247 |
22 feb 2024 | 75,15 | 75,63 | 74,34 | 75,50 | 75,50 | 33.992 |
21 feb 2024 | 74,84 | 75,23 | 74,21 | 75,03 | 75,03 | 26.981 |
20 feb 2024 | 75,49 | 75,88 | 74,47 | 74,65 | 74,65 | 29.221 |
16 feb 2024 | 75,12 | 75,79 | 74,46 | 75,77 | 75,77 | 28.491 |
15 feb 2024 | 74,30 | 75,80 | 73,82 | 75,26 | 75,26 | 33.284 |
14 feb 2024 | 75,11 | 76,18 | 74,27 | 74,49 | 74,49 | 23.588 |
13 feb 2024 | 75,09 | 75,83 | 74,98 | 75,40 | 75,40 | 23.430 |
12 feb 2024 | 74,78 | 75,31 | 74,11 | 75,15 | 75,15 | 15.558 |
09 feb 2024 | 74,35 | 75,25 | 74,28 | 75,11 | 75,11 | 17.620 |
08 feb 2024 | 72,92 | 74,67 | 72,66 | 74,54 | 74,54 | 22.581 |
07 feb 2024 | 72,48 | 73,01 | 72,22 | 72,80 | 72,80 | 12.559 |
06 feb 2024 | 71,88 | 72,80 | 71,60 | 72,30 | 72,30 | 16.672 |
05 feb 2024 | 71,75 | 72,23 | 70,73 | 71,94 | 71,94 | 19.965 |
02 feb 2024 | 72,76 | 73,14 | 70,89 | 71,28 | 71,28 | 17.933 |
01 feb 2024 | 74,36 | 74,97 | 72,42 | 72,49 | 72,49 | 23.024 |
31 gen 2024 | 75,88 | 76,02 | 73,88 | 74,20 | 74,20 | 14.035 |
30 gen 2024 | 75,40 | 76,08 | 74,29 | 75,92 | 75,92 | 14.039 |
29 gen 2024 | 76,57 | 76,89 | 74,71 | 75,06 | 75,06 | 14.733 |
26 gen 2024 | 75,31 | 76,14 | 74,29 | 75,99 | 75,99 | 19.931 |
25 gen 2024 | 73,90 | 75,45 | 73,86 | 75,38 | 75,38 | 14.673 |
24 gen 2024 | 73,00 | 74,23 | 72,63 | 73,56 | 73,56 | 12.353 |
23 gen 2024 | 73,14 | 73,64 | 72,19 | 73,03 | 73,03 | 12.388 |
22 gen 2024 | 71,86 | 73,73 | 71,49 | 73,37 | 73,37 | 12.796 |
19 gen 2024 | 72,26 | 72,92 | 71,68 | 71,82 | 71,82 | 12.163 |
18 gen 2024 | 71,66 | 72,69 | 71,03 | 72,52 | 72,52 | 15.279 |
17 gen 2024 | 71,20 | 71,72 | 70,01 | 71,46 | 71,46 | 15.407 |
16 gen 2024 | 71,61 | 72,77 | 70,92 | 71,72 | 71,72 | 12.572 |
12 gen 2024 | 72,07 | 74,04 | 71,91 | 72,11 | 72,11 | 20.823 |
11 gen 2024 | 70,94 | 72,73 | 70,83 | 71,41 | 71,41 | 20.956 |
10 gen 2024 | 71,35 | 72,35 | 70,57 | 70,83 | 70,83 | 27.028 |
09 gen 2024 | 70,33 | 71,93 | 70,12 | 71,34 | 71,34 | 13.370 |
08 gen 2024 | 72,50 | 72,63 | 69,61 | 70,31 | 70,31 | 13.931 |
05 gen 2024 | 71,44 | 73,07 | 71,44 | 72,71 | 72,71 | 17.127 |
04 gen 2024 | 72,38 | 73,17 | 70,70 | 71,65 | 71,65 | 21.559 |
03 gen 2024 | 70,41 | 72,57 | 69,70 | 72,34 | 72,34 | 19.492 |
02 gen 2024 | 71,66 | 73,05 | 70,17 | 70,41 | 70,41 | 14.995 |
29 dic 2023 | 71,75 | 72,18 | 71,01 | 71,34 | 71,34 | 6.058 |
28 dic 2023 | 73,58 | 74,04 | 71,52 | 71,56 | 71,56 | 9.661 |
27 dic 2023 | 74,36 | 74,71 | 73,43 | 73,75 | 73,75 | 15.327 |
26 dic 2023 | 73,28 | 75,15 | 72,58 | 74,59 | 74,59 | 11.832 |
22 dic 2023 | 73,96 | 74,22 | 72,91 | 72,98 | 72,98 | 15.521 |
21 dic 2023 | 73,52 | 74,24 | 72,65 | 73,55 | 73,55 | 12.465 |
20 dic 2023 | 74,27 | 75,11 | 73,71 | 74,14 | 74,14 | 12.626 |
19 dic 2023 | 73,23 | 74,63 | 72,80 | 74,23 | 74,23 | 12.653 |
18 dic 2023 | 72,96 | 74,79 | 71,96 | 73,30 | 73,30 | 8.083 |
15 dic 2023 | 72,54 | 72,95 | 71,54 | 72,36 | 72,36 | 10.513 |
14 dic 2023 | 70,76 | 72,91 | 70,71 | 72,48 | 72,48 | 17.737 |
13 dic 2023 | 69,60 | 70,78 | 69,16 | 70,54 | 70,54 | 16.977 |
12 dic 2023 | 71,77 | 72,33 | 69,31 | 69,50 | 69,50 | 16.290 |
11 dic 2023 | 71,51 | 71,95 | 70,70 | 71,72 | 71,72 | 10.253 |
08 dic 2023 | 70,74 | 71,51 | 70,69 | 71,25 | 71,25 | 10.157 |
*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...