Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 69,12 | 69,12 | 67,38 | 67,65 | 67,65 | 6.272 |
30 apr 2024 | 69,17 | 69,72 | 68,43 | 69,17 | 69,17 | 5.059 |
29 apr 2024 | 69,77 | 70,08 | 69,06 | 69,48 | 69,48 | 5.059 |
26 apr 2024 | 69,75 | 70,20 | 69,41 | 69,89 | 69,89 | 3.536 |
25 apr 2024 | 69,47 | 69,74 | 69,07 | 69,64 | 69,64 | 2.116 |
24 apr 2024 | 69,07 | 69,48 | 69,01 | 69,43 | 69,43 | 3.626 |
23 apr 2024 | 68,91 | 69,31 | 68,41 | 69,15 | 69,15 | 2.020 |
22 apr 2024 | 68,60 | 68,88 | 68,17 | 68,76 | 68,76 | 2.097 |
19 apr 2024 | 69,01 | 69,97 | 68,61 | 68,91 | 68,91 | 7.251 |
18 apr 2024 | 69,41 | 69,63 | 68,88 | 69,12 | 69,12 | 5.768 |
17 apr 2024 | 70,29 | 70,45 | 69,22 | 69,29 | 69,29 | 5.664 |
16 apr 2024 | 70,19 | 70,49 | 69,98 | 70,31 | 70,31 | 5.182 |
15 apr 2024 | 69,72 | 70,21 | 69,32 | 70,03 | 70,03 | 4.317 |
12 apr 2024 | 69,56 | 70,54 | 69,56 | 69,75 | 69,75 | 7.607 |
11 apr 2024 | 69,24 | 69,60 | 69,16 | 69,29 | 69,29 | 2.684 |
10 apr 2024 | 68,87 | 69,38 | 68,68 | 69,20 | 69,20 | 3.405 |
09 apr 2024 | 69,36 | 69,54 | 68,71 | 68,84 | 68,84 | 2.799 |
08 apr 2024 | 69,27 | 69,75 | 68,81 | 69,25 | 69,25 | 4.051 |
05 apr 2024 | 69,30 | 69,61 | 69,17 | 69,35 | 69,35 | 6.674 |
04 apr 2024 | 69,34 | 69,58 | 69,01 | 69,53 | 69,53 | 5.841 |
03 apr 2024 | 69,00 | 69,34 | 69,00 | 69,27 | 69,27 | 6.043 |
02 apr 2024 | 68,85 | 69,14 | 68,64 | 68,87 | 68,87 | 4.596 |
01 apr 2024 | 68,51 | 68,91 | 68,50 | 68,72 | 68,72 | 2.628 |
28 mar 2024 | 68,45 | 68,76 | 68,31 | 68,74 | 68,74 | 1.671 |
27 mar 2024 | 68,11 | 68,37 | 67,81 | 68,29 | 68,29 | 1.044 |
26 mar 2024 | 68,41 | 68,49 | 68,03 | 68,30 | 68,30 | 1.503 |
25 mar 2024 | 67,83 | 68,50 | 67,83 | 68,31 | 68,31 | 2.532 |
22 mar 2024 | 67,95 | 68,13 | 67,64 | 67,76 | 67,76 | 1.942 |
21 mar 2024 | 68,31 | 68,31 | 67,81 | 68,09 | 68,09 | 2.179 |
20 mar 2024 | 68,46 | 68,58 | 67,71 | 68,08 | 68,08 | 5.058 |
19 mar 2024 | 68,25 | 68,65 | 68,22 | 68,48 | 68,48 | 2.229 |
18 mar 2024 | 67,90 | 68,33 | 67,89 | 68,28 | 68,28 | 2.125 |
15 mar 2024 | 67,50 | 68,03 | 67,50 | 68,03 | 68,03 | 1.494 |
14 mar 2024 | 67,39 | 67,74 | 67,30 | 67,74 | 67,74 | 2.245 |
13 mar 2024 | 66,66 | 67,57 | 66,66 | 67,38 | 67,38 | 2.999 |
12 mar 2024 | 66,95 | 67,01 | 66,45 | 66,63 | 66,63 | 2.008 |
11 mar 2024 | 66,15 | 66,90 | 65,93 | 66,73 | 66,73 | 2.074 |
08 mar 2024 | 66,60 | 66,70 | 65,85 | 66,21 | 66,21 | 2.764 |
07 mar 2024 | 66,34 | 66,65 | 66,10 | 66,59 | 66,59 | 1.786 |
06 mar 2024 | 66,19 | 66,73 | 66,19 | 66,38 | 66,38 | 1.460 |
05 mar 2024 | 66,80 | 66,82 | 66,18 | 66,33 | 66,33 | 1.821 |
04 mar 2024 | 66,18 | 66,95 | 66,01 | 66,91 | 66,91 | 3.440 |
01 mar 2024 | 66,35 | 66,69 | 66,13 | 66,33 | 66,33 | 1.625 |
29 feb 2024 | 66,31 | 66,37 | 65,96 | 66,19 | 66,19 | 1.620 |
28 feb 2024 | 66,08 | 66,66 | 66,01 | 66,37 | 66,37 | 1.858 |
27 feb 2024 | 66,29 | 66,59 | 66,02 | 66,52 | 66,52 | 746 |
26 feb 2024 | 66,01 | 66,55 | 65,73 | 66,22 | 66,22 | 1.232 |
23 feb 2024 | 66,49 | 66,49 | 65,67 | 65,98 | 65,98 | 2.525 |
22 feb 2024 | 66,40 | 66,57 | 65,83 | 66,50 | 66,50 | 1.735 |
21 feb 2024 | 66,22 | 66,43 | 65,88 | 66,26 | 66,26 | 1.596 |
20 feb 2024 | 66,66 | 67,05 | 66,04 | 66,09 | 66,09 | 1.668 |
16 feb 2024 | 66,69 | 66,94 | 66,20 | 66,94 | 66,94 | 1.465 |
15 feb 2024 | 66,32 | 67,19 | 66,16 | 66,73 | 66,73 | 1.922 |
14 feb 2024 | 67,07 | 67,44 | 66,32 | 66,44 | 66,44 | 2.229 |
13 feb 2024 | 66,84 | 67,20 | 66,60 | 67,04 | 67,04 | 1.325 |
12 feb 2024 | 66,59 | 66,81 | 66,21 | 66,77 | 66,77 | 1.444 |
09 feb 2024 | 65,99 | 66,79 | 65,99 | 66,59 | 66,59 | 2.177 |
08 feb 2024 | 65,44 | 66,21 | 65,24 | 66,16 | 66,16 | 2.240 |
07 feb 2024 | 64,98 | 65,45 | 64,92 | 65,29 | 65,29 | 1.722 |
06 feb 2024 | 65,10 | 65,38 | 64,76 | 64,97 | 64,97 | 1.557 |
05 feb 2024 | 64,60 | 65,10 | 64,45 | 65,01 | 65,01 | 2.263 |
02 feb 2024 | 65,52 | 65,52 | 64,34 | 64,52 | 64,52 | 4.040 |
01 feb 2024 | 66,80 | 66,80 | 65,00 | 65,17 | 65,17 | 4.688 |
31 gen 2024 | 67,10 | 67,25 | 66,20 | 66,44 | 66,44 | 2.846 |
30 gen 2024 | 66,99 | 67,43 | 66,41 | 67,33 | 67,33 | 1.976 |
29 gen 2024 | 67,60 | 67,61 | 66,55 | 66,72 | 66,72 | 1.858 |
26 gen 2024 | 66,67 | 67,38 | 66,31 | 67,36 | 67,36 | 1.907 |
25 gen 2024 | 66,33 | 66,90 | 66,33 | 66,87 | 66,87 | 2.056 |
24 gen 2024 | 65,85 | 66,54 | 65,52 | 66,12 | 66,12 | 1.595 |
23 gen 2024 | 65,75 | 66,01 | 65,20 | 65,83 | 65,83 | 1.389 |
22 gen 2024 | 65,18 | 66,14 | 64,87 | 65,95 | 65,95 | 1.417 |
19 gen 2024 | 65,08 | 65,59 | 64,94 | 64,94 | 64,94 | 1.416 |
18 gen 2024 | 65,00 | 65,53 | 64,65 | 65,46 | 65,46 | 2.026 |
17 gen 2024 | 64,82 | 65,11 | 64,13 | 64,95 | 64,95 | 3.529 |
16 gen 2024 | 65,23 | 65,80 | 64,77 | 65,09 | 65,09 | 2.542 |
12 gen 2024 | 65,17 | 66,46 | 65,17 | 65,51 | 65,51 | 5.446 |
11 gen 2024 | 64,37 | 65,54 | 64,37 | 64,73 | 64,73 | 3.321 |
10 gen 2024 | 64,50 | 65,21 | 64,27 | 64,36 | 64,36 | 4.503 |
09 gen 2024 | 64,39 | 65,10 | 64,15 | 64,49 | 64,49 | 3.159 |
08 gen 2024 | 65,18 | 65,18 | 63,91 | 64,19 | 64,19 | 5.242 |
05 gen 2024 | 64,54 | 65,49 | 64,54 | 65,25 | 65,25 | 1.977 |
04 gen 2024 | 65,15 | 65,60 | 64,26 | 64,81 | 64,81 | 2.130 |
03 gen 2024 | 64,21 | 65,55 | 64,01 | 65,21 | 65,21 | 2.699 |
02 gen 2024 | 64,39 | 65,58 | 64,06 | 64,16 | 64,16 | 2.056 |
29 dic 2023 | 64,63 | 64,96 | 64,13 | 64,34 | 64,34 | 1.269 |
28 dic 2023 | 65,42 | 65,81 | 64,55 | 64,57 | 64,57 | 3.043 |
27 dic 2023 | 65,62 | 66,36 | 65,29 | 65,68 | 65,68 | 1.867 |
26 dic 2023 | 65,34 | 66,79 | 65,29 | 65,89 | 65,89 | 1.524 |
22 dic 2023 | 66,36 | 66,43 | 65,33 | 65,43 | 65,43 | 1.780 |
21 dic 2023 | 66,35 | 66,73 | 65,78 | 66,15 | 66,15 | 2.264 |
20 dic 2023 | 66,92 | 67,33 | 66,47 | 66,76 | 66,76 | 1.734 |
19 dic 2023 | 66,47 | 67,16 | 66,12 | 66,95 | 66,95 | 1.649 |
18 dic 2023 | 66,44 | 67,30 | 66,08 | 66,51 | 66,51 | 2.493 |
15 dic 2023 | 66,33 | 66,50 | 65,71 | 66,25 | 66,25 | 2.240 |
14 dic 2023 | 65,42 | 66,60 | 65,22 | 66,33 | 66,33 | 2.558 |
13 dic 2023 | 64,47 | 65,29 | 64,36 | 65,22 | 65,22 | 2.933 |
12 dic 2023 | 65,94 | 66,02 | 64,41 | 64,52 | 64,52 | 3.475 |
11 dic 2023 | 65,51 | 65,76 | 65,19 | 65,73 | 65,73 | 1.843 |
08 dic 2023 | 64,73 | 65,65 | 64,61 | 65,40 | 65,40 | 2.602 |
07 dic 2023 | 64,60 | 65,07 | 64,48 | 64,63 | 64,63 | 1.134 |
*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...