Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 71,60 | 71,61 | 71,60 | 71,61 | 71,61 | 58 |
02 mag 2024 | 71,70 | 71,70 | 71,60 | 71,60 | 71,60 | 58 |
01 mag 2024 | 71,19 | 71,19 | 71,19 | 71,19 | 71,19 | 431 |
30 apr 2024 | 73,35 | 73,35 | 73,25 | 73,25 | 73,25 | 92 |
29 apr 2024 | 73,64 | 73,64 | 73,64 | 73,64 | 73,64 | 131 |
26 apr 2024 | 74,16 | 74,16 | 74,16 | 74,16 | 74,16 | 197 |
25 apr 2024 | 73,81 | 73,81 | 73,81 | 73,81 | 73,81 | 182 |
24 apr 2024 | 73,50 | 73,50 | 73,50 | 73,50 | 73,50 | 61 |
23 apr 2024 | 73,42 | 73,42 | 73,42 | 73,42 | 73,42 | 341 |
22 apr 2024 | 72,78 | 72,78 | 72,78 | 72,78 | 72,78 | 120 |
19 apr 2024 | 73,20 | 73,20 | 73,00 | 73,00 | 73,00 | 848 |
18 apr 2024 | 73,27 | 73,27 | 73,27 | 73,27 | 73,27 | 357 |
17 apr 2024 | 74,69 | 74,69 | 73,44 | 73,44 | 73,44 | 221 |
16 apr 2024 | 74,89 | 74,89 | 74,89 | 74,89 | 74,89 | 192 |
15 apr 2024 | 74,25 | 74,70 | 74,25 | 74,70 | 74,70 | 479 |
12 apr 2024 | 75,01 | 75,40 | 74,56 | 74,56 | 74,56 | 666 |
11 apr 2024 | 74,11 | 74,11 | 74,11 | 74,11 | 74,11 | 271 |
10 apr 2024 | 73,90 | 74,21 | 73,90 | 74,21 | 74,21 | 455 |
09 apr 2024 | 74,36 | 74,36 | 73,65 | 73,65 | 73,65 | 522 |
08 apr 2024 | 73,75 | 74,19 | 73,70 | 74,19 | 74,19 | 313 |
05 apr 2024 | 74,39 | 74,39 | 74,25 | 74,39 | 74,39 | 196 |
04 apr 2024 | 73,75 | 74,49 | 73,75 | 74,49 | 74,49 | 307 |
03 apr 2024 | 73,83 | 73,90 | 73,83 | 73,90 | 73,90 | 341 |
02 apr 2024 | 73,37 | 73,37 | 73,37 | 73,37 | 73,37 | 608 |
01 apr 2024 | 72,94 | 72,94 | 72,94 | 72,94 | 72,94 | 182 |
28 mar 2024 | 72,76 | 72,99 | 72,76 | 72,99 | 72,99 | 96 |
27 mar 2024 | 72,26 | 72,26 | 72,26 | 72,26 | 72,26 | 75 |
26 mar 2024 | 72,31 | 72,31 | 72,31 | 72,31 | 72,31 | 118 |
25 mar 2024 | 72,41 | 72,41 | 72,41 | 72,41 | 72,41 | 260 |
22 mar 2024 | 71,59 | 71,65 | 71,58 | 71,65 | 71,65 | 12 |
21 mar 2024 | 72,10 | 72,10 | 72,10 | 72,10 | 72,10 | 60 |
20 mar 2024 | 72,06 | 72,06 | 72,06 | 72,06 | 72,06 | 279 |
19 mar 2024 | 72,55 | 72,65 | 72,55 | 72,65 | 72,65 | 1.229 |
18 mar 2024 | 72,00 | 72,42 | 72,00 | 72,42 | 72,42 | 755 |
15 mar 2024 | 71,87 | 71,87 | 71,87 | 71,87 | 71,87 | 35 |
14 mar 2024 | 71,63 | 71,63 | 71,63 | 71,63 | 71,63 | 493 |
13 mar 2024 | 70,98 | 70,98 | 70,98 | 70,98 | 70,98 | 306 |
12 mar 2024 | 69,75 | 70,41 | 69,75 | 69,89 | 69,89 | 604 |
11 mar 2024 | 70,05 | 70,05 | 70,05 | 70,05 | 70,05 | 157 |
08 mar 2024 | 69,56 | 69,56 | 69,56 | 69,56 | 69,56 | 200 |
07 mar 2024 | 70,04 | 70,04 | 70,04 | 70,04 | 70,04 | 174 |
06 mar 2024 | 70,16 | 70,16 | 69,88 | 69,88 | 69,88 | 380 |
05 mar 2024 | 69,47 | 69,59 | 69,47 | 69,57 | 69,57 | 455 |
04 mar 2024 | 70,14 | 70,14 | 70,14 | 70,14 | 70,14 | 291 |
01 mar 2024 | 69,90 | 69,90 | 69,90 | 69,90 | 69,90 | 391 |
29 feb 2024 | 69,40 | 69,40 | 69,40 | 69,40 | 69,40 | 44 |
28 feb 2024 | 69,64 | 69,64 | 69,64 | 69,64 | 69,64 | 62 |
27 feb 2024 | 69,95 | 69,95 | 69,95 | 69,95 | 69,95 | 2.046 |
26 feb 2024 | 69,48 | 69,61 | 69,48 | 69,48 | 69,48 | 59 |
23 feb 2024 | 69,07 | 69,07 | 69,01 | 69,01 | 69,01 | 79 |
22 feb 2024 | 69,97 | 69,97 | 69,97 | 69,97 | 69,97 | 153 |
21 feb 2024 | 69,55 | 69,72 | 69,55 | 69,61 | 69,61 | 134 |
20 feb 2024 | 69,44 | 69,44 | 69,39 | 69,39 | 69,39 | 124 |
16 feb 2024 | 70,23 | 70,31 | 70,23 | 70,31 | 70,31 | 164 |
15 feb 2024 | 70,02 | 70,02 | 70,02 | 70,02 | 70,02 | 92 |
14 feb 2024 | 70,06 | 70,17 | 69,52 | 69,52 | 69,52 | 141 |
13 feb 2024 | 70,35 | 70,35 | 70,24 | 70,24 | 70,24 | 71 |
12 feb 2024 | 69,96 | 70,06 | 69,93 | 70,06 | 70,06 | 149 |
09 feb 2024 | 69,76 | 69,96 | 69,76 | 69,96 | 69,96 | 249 |
08 feb 2024 | 69,49 | 69,49 | 69,49 | 69,49 | 69,49 | 327 |
07 feb 2024 | 67,91 | 68,28 | 67,91 | 68,28 | 68,28 | 35 |
06 feb 2024 | 67,91 | 67,91 | 67,91 | 67,91 | 67,91 | 16 |
05 feb 2024 | 67,20 | 67,76 | 67,20 | 67,76 | 67,76 | 165 |
02 feb 2024 | 67,29 | 67,29 | 67,15 | 67,15 | 67,15 | 178 |
01 feb 2024 | 67,99 | 67,99 | 67,99 | 67,99 | 67,99 | 441 |
31 gen 2024 | 69,45 | 69,45 | 69,45 | 69,45 | 69,45 | 1.327 |
30 gen 2024 | 70,69 | 70,69 | 70,69 | 70,69 | 70,69 | 507 |
29 gen 2024 | 69,99 | 69,99 | 69,99 | 69,99 | 69,99 | 792 |
26 gen 2024 | 70,78 | 70,78 | 70,78 | 70,78 | 70,78 | 304 |
25 gen 2024 | 70,29 | 70,29 | 70,29 | 70,29 | 70,29 | 295 |
24 gen 2024 | 69,10 | 69,10 | 69,10 | 69,10 | 69,10 | 77 |
23 gen 2024 | 68,77 | 68,77 | 68,77 | 68,77 | 68,77 | 35 |
22 gen 2024 | 69,03 | 69,03 | 69,03 | 69,03 | 69,03 | 9 |
19 gen 2024 | 67,76 | 67,76 | 67,76 | 67,76 | 67,76 | 38 |
18 gen 2024 | 68,38 | 68,38 | 68,38 | 68,38 | 68,38 | 3 |
17 gen 2024 | 67,61 | 67,61 | 67,61 | 67,61 | 67,61 | 10 |
16 gen 2024 | 67,80 | 67,80 | 67,80 | 67,80 | 67,80 | 105 |
12 gen 2024 | 68,22 | 68,22 | 68,22 | 68,22 | 68,22 | 12 |
11 gen 2024 | 67,47 | 67,47 | 67,47 | 67,47 | 67,47 | 5 |
10 gen 2024 | 67,03 | 67,03 | 67,03 | 67,03 | 67,03 | 176 |
09 gen 2024 | 67,32 | 67,32 | 67,32 | 67,32 | 67,32 | - |
08 gen 2024 | 66,74 | 66,74 | 66,74 | 66,74 | 66,74 | 10 |
05 gen 2024 | 68,41 | 68,41 | 68,41 | 68,41 | 68,41 | 12 |
04 gen 2024 | 67,67 | 67,67 | 67,67 | 67,67 | 67,67 | 11 |
03 gen 2024 | 68,26 | 68,26 | 68,26 | 68,26 | 68,26 | 72 |
02 gen 2024 | 66,80 | 66,80 | 66,80 | 66,80 | 66,80 | 330 |
29 dic 2023 | 67,33 | 67,33 | 67,33 | 67,33 | 67,33 | - |
28 dic 2023 | 67,53 | 67,53 | 67,53 | 67,53 | 67,53 | 955 |
27 dic 2023 | 69,13 | 69,13 | 69,13 | 69,13 | 69,13 | 5 |
26 dic 2023 | 69,58 | 69,58 | 69,58 | 69,58 | 69,58 | 300 |
22 dic 2023 | 68,65 | 68,65 | 68,65 | 68,65 | 68,65 | 590 |
21 dic 2023 | 69,41 | 69,41 | 69,41 | 69,41 | 69,41 | 17 |
20 dic 2023 | 69,99 | 69,99 | 69,99 | 69,99 | 69,99 | 10 |
19 dic 2023 | 70,20 | 70,20 | 70,20 | 70,20 | 70,20 | 73 |
18 dic 2023 | 69,53 | 69,53 | 69,53 | 69,53 | 69,53 | 22 |
15 dic 2023 | 68,96 | 68,96 | 68,96 | 68,96 | 68,96 | 18 |
14 dic 2023 | 69,10 | 69,10 | 69,10 | 69,10 | 69,10 | 9 |
13 dic 2023 | 67,64 | 67,64 | 67,64 | 67,64 | 67,64 | 19 |
12 dic 2023 | 66,74 | 66,74 | 66,74 | 66,74 | 66,74 | 7 |
11 dic 2023 | 68,40 | 68,40 | 68,40 | 68,40 | 68,40 | 31 |
*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...