Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 0,00 | 0,00 | 0,00 | 75,40 | 75,40 | 25.314 |
01 mag 2024 | 74,66 | 74,66 | 74,66 | 74,93 | 74,93 | 26.768 |
30 apr 2024 | 74,92 | 75,10 | 75,10 | 74,93 | 74,93 | 150.190 |
29 apr 2024 | 75,46 | 75,56 | 74,52 | 75,53 | 75,53 | 71.962 |
26 apr 2024 | 72,72 | 75,24 | 69,96 | 74,88 | 74,88 | 1.727.665 |
25 apr 2024 | 70,54 | 71,26 | 69,56 | 70,53 | 70,53 | 1.568.162 |
24 apr 2024 | 70,76 | 71,24 | 70,36 | 70,78 | 70,78 | 1.303.786 |
23 apr 2024 | 70,80 | 71,14 | 69,92 | 70,72 | 70,72 | 791.962 |
22 apr 2024 | 70,70 | 71,42 | 69,82 | 70,93 | 70,93 | 720.725 |
19 apr 2024 | 69,84 | 71,64 | 69,36 | 70,10 | 70,10 | 948.902 |
18 apr 2024 | 71,00 | 71,52 | 70,58 | 71,15 | 71,15 | 815.563 |
17 apr 2024 | 70,26 | 72,00 | 70,26 | 71,72 | 71,72 | 892.350 |
16 apr 2024 | 70,94 | 72,50 | 70,40 | 70,82 | 70,82 | 148.897 |
15 apr 2024 | 72,38 | 72,96 | 71,46 | 72,25 | 72,25 | 865.897 |
12 apr 2024 | 73,28 | 73,28 | 71,34 | 71,95 | 71,95 | 1.151.904 |
11 apr 2024 | 71,98 | 72,88 | 71,40 | 71,57 | 71,57 | 2.190.191 |
10 apr 2024 | 72,82 | 74,20 | 71,48 | 72,68 | 72,68 | 1.870.184 |
09 apr 2024 | 74,76 | 74,76 | 73,08 | 74,13 | 74,13 | 824.359 |
08 apr 2024 | 72,90 | 74,86 | 72,90 | 74,53 | 74,53 | 400.630 |
05 apr 2024 | 74,72 | 74,72 | 72,36 | 72,72 | 72,72 | 3.742.186 |
04 apr 2024 | 73,04 | 74,62 | 72,62 | 74,20 | 74,20 | 442.480 |
03 apr 2024 | 71,60 | 73,10 | 71,46 | 72,63 | 72,63 | 86.101 |
02 apr 2024 | 71,58 | 72,42 | 71,20 | 71,57 | 71,57 | 1.146.054 |
28 mar 2024 | 72,61 | 72,61 | 71,58 | 72,20 | 72,20 | 971.698 |
27 mar 2024 | 71,49 | 72,45 | 70,98 | 71,40 | 71,40 | 672.873 |
26 mar 2024 | 70,40 | 71,47 | 70,07 | 70,50 | 70,50 | 1.241.980 |
25 mar 2024 | 70,37 | 71,30 | 69,86 | 69,80 | 69,80 | 1.560.681 |
22 mar 2024 | 71,10 | 71,54 | 70,42 | 71,20 | 71,20 | 1.064.403 |
21 mar 2024 | 71,50 | 71,93 | 70,07 | 70,30 | 70,30 | 512.189 |
20 mar 2024 | 70,00 | 70,88 | 69,81 | 70,10 | 70,10 | 576.831 |
19 mar 2024 | 68,92 | 70,01 | 68,57 | 69,90 | 69,90 | 371.247 |
18 mar 2024 | 70,37 | 70,37 | 69,05 | 69,80 | 69,80 | 676.082 |
15 mar 2024 | 72,40 | 73,20 | 66,80 | 66,80 | 66,80 | 1.675.868 |
14 mar 2024 | 69,95 | 70,32 | 69,09 | 69,80 | 69,80 | 677.900 |
13 mar 2024 | 69,73 | 70,09 | 69,08 | 69,60 | 69,60 | 538.271 |
12 mar 2024 | 68,84 | 69,52 | 67,58 | 69,00 | 69,00 | 683.353 |
11 mar 2024 | 67,80 | 68,42 | 67,73 | 67,70 | 67,70 | 281.202 |
08 mar 2024 | 69,64 | 69,64 | 68,12 | 69,10 | 69,10 | 646.583 |
07 mar 2024 | 67,55 | 69,48 | 67,22 | 68,70 | 68,70 | 969.927 |
06 mar 2024 | 67,93 | 68,59 | 67,59 | 67,80 | 67,80 | 441.715 |
05 mar 2024 | 68,21 | 68,97 | 67,57 | 68,30 | 68,30 | 337.188 |
04 mar 2024 | 69,02 | 69,28 | 68,45 | 69,00 | 69,00 | 210.826 |
01 mar 2024 | 72,28 | 73,50 | 67,25 | 68,30 | 68,30 | 1.131.605 |
29 feb 2024 | 74,60 | 74,80 | 68,00 | 71,30 | 71,30 | 472.239 |
28 feb 2024 | 69,80 | 71,30 | 69,80 | 71,10 | 71,10 | 327.852 |
27 feb 2024 | 69,23 | 70,41 | 69,23 | 69,80 | 69,80 | 371.366 |
26 feb 2024 | 70,44 | 70,84 | 69,76 | 70,50 | 70,50 | 218.696 |
23 feb 2024 | 69,63 | 70,44 | 69,17 | 69,60 | 69,60 | 379.115 |
22 feb 2024 | 68,71 | 69,64 | 68,00 | 68,80 | 68,80 | 401.193 |
21 feb 2024 | 68,29 | 68,71 | 67,13 | 68,00 | 68,00 | 618.324 |
20 feb 2024 | 68,35 | 68,97 | 68,14 | 68,40 | 68,40 | 1.225.902 |
19 feb 2024 | 68,35 | 69,55 | 67,63 | 68,30 | 68,30 | 224.243 |
16 feb 2024 | 69,79 | 70,23 | 69,00 | 69,60 | 69,60 | 318.554 |
15 feb 2024 | 69,20 | 70,26 | 67,54 | 69,20 | 69,20 | 371.661 |
14 feb 2024 | 67,80 | 68,55 | 67,30 | 68,00 | 68,00 | 188.462 |
13 feb 2024 | 69,56 | 69,56 | 67,34 | 67,50 | 67,50 | 485.430 |
12 feb 2024 | 68,20 | 69,14 | 68,17 | 68,20 | 68,20 | 895.835 |
09 feb 2024 | 67,60 | 68,19 | 67,45 | 67,50 | 67,50 | 715.313 |
08 feb 2024 | 63,80 | 68,11 | 63,80 | 68,00 | 68,00 | 631.535 |
07 feb 2024 | 65,55 | 67,43 | 65,55 | 67,30 | 67,30 | 649.996 |
06 feb 2024 | 66,38 | 66,38 | 65,41 | 66,30 | 66,30 | 786.763 |
05 feb 2024 | 66,01 | 66,61 | 65,19 | 66,10 | 66,10 | 1.277.429 |
02 feb 2024 | 66,24 | 66,61 | 64,74 | 65,80 | 65,80 | 609.025 |
01 feb 2024 | 65,23 | 65,96 | 64,89 | 65,60 | 65,60 | 444.724 |
31 gen 2024 | 65,86 | 66,29 | 65,49 | 65,80 | 65,80 | 334.370 |
30 gen 2024 | 64,60 | 65,90 | 63,91 | 65,40 | 65,40 | 890.916 |
29 gen 2024 | 64,64 | 65,06 | 64,15 | 64,50 | 64,50 | 391.565 |
26 gen 2024 | 63,65 | 65,15 | 63,05 | 64,40 | 64,40 | 397.867 |
25 gen 2024 | 63,26 | 63,45 | 62,50 | 63,10 | 63,10 | 278.635 |
24 gen 2024 | 62,06 | 63,75 | 61,87 | 62,90 | 62,90 | 321.407 |
23 gen 2024 | 64,25 | 64,25 | 61,81 | 62,80 | 62,80 | 288.273 |
22 gen 2024 | 62,75 | 63,04 | 61,43 | 62,90 | 62,90 | 195.776 |
19 gen 2024 | 63,00 | 63,07 | 61,58 | 62,10 | 62,10 | 520.352 |
18 gen 2024 | 61,80 | 62,75 | 61,45 | 62,80 | 62,80 | 419.729 |
17 gen 2024 | 64,40 | 64,41 | 58,60 | 61,40 | 61,40 | 381.179 |
16 gen 2024 | 65,40 | 65,41 | 62,40 | 62,60 | 62,60 | 237.063 |
15 gen 2024 | 66,60 | 66,61 | 60,80 | 63,80 | 63,80 | 173.726 |
12 gen 2024 | 62,42 | 63,95 | 61,43 | 63,40 | 63,40 | 454.193 |
11 gen 2024 | 63,11 | 64,30 | 61,81 | 62,10 | 62,10 | 2.080.474 |
10 gen 2024 | 63,04 | 65,01 | 62,47 | 62,80 | 62,80 | 463.936 |
09 gen 2024 | 64,31 | 64,62 | 63,90 | 64,20 | 64,20 | 1.980.199 |
08 gen 2024 | 66,60 | 66,60 | 62,99 | 66,60 | 66,60 | 1.677.098 |
05 gen 2024 | 67,20 | 67,20 | 63,18 | 67,20 | 67,20 | 444.752 |
04 gen 2024 | 66,60 | 67,80 | 63,64 | 67,80 | 67,80 | 339.992 |
03 gen 2024 | 66,80 | 66,80 | 63,64 | 66,80 | 66,80 | 372.651 |
02 gen 2024 | 66,16 | 67,06 | 65,70 | 66,40 | 66,40 | 208.426 |
29 dic 2023 | 65,99 | 66,99 | 65,99 | 66,30 | 66,30 | 222.450 |
28 dic 2023 | 66,80 | 67,03 | 66,04 | 66,70 | 66,70 | 137.981 |
27 dic 2023 | 66,62 | 67,03 | 66,04 | 66,50 | 66,50 | 196.916 |
22 dic 2023 | 66,68 | 66,68 | 65,83 | 66,10 | 66,10 | 389.989 |
21 dic 2023 | 68,80 | 68,80 | 65,50 | 68,80 | 68,80 | 383.935 |
20 dic 2023 | 68,80 | 68,80 | 65,17 | 68,80 | 68,80 | 859.039 |
19 dic 2023 | 67,80 | 67,80 | 64,46 | 67,80 | 67,80 | 1.065.328 |
18 dic 2023 | 68,80 | 68,81 | 64,89 | 67,80 | 67,80 | 720.882 |
15 dic 2023 | 69,80 | 69,81 | 65,70 | 69,80 | 69,80 | 974.972 |
14 dic 2023 | 69,80 | 69,81 | 61,86 | 68,80 | 68,80 | 1.996.738 |
13 dic 2023 | 66,20 | 66,20 | 62,56 | 66,20 | 66,20 | 1.449.026 |
12 dic 2023 | 65,60 | 65,60 | 62,09 | 65,60 | 65,60 | 331.596 |
11 dic 2023 | 65,60 | 65,60 | 61,32 | 65,60 | 65,60 | 892.101 |
08 dic 2023 | 65,20 | 65,20 | 61,25 | 65,20 | 65,20 | 391.660 |
*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...