Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
16 apr 2021 | 76,00 | 76,60 | 75,84 | 76,32 | 76,32 | 21.067 |
15 apr 2021 | 75,90 | 76,88 | 75,34 | 76,02 | 76,02 | 123.719 |
14 apr 2021 | 75,02 | 76,26 | 74,78 | 75,84 | 75,84 | 96.088 |
13 apr 2021 | 73,92 | 74,78 | 73,80 | 74,74 | 74,74 | 130.530 |
12 apr 2021 | 74,58 | 74,82 | 73,72 | 73,72 | 73,72 | 123.385 |
09 apr 2021 | 75,54 | 75,54 | 74,28 | 74,60 | 74,60 | 104.592 |
08 apr 2021 | 76,00 | 76,04 | 74,90 | 75,52 | 75,52 | 116.081 |
07 apr 2021 | 75,40 | 78,30 | 75,40 | 75,84 | 75,84 | 206.796 |
06 apr 2021 | 74,56 | 75,94 | 74,56 | 75,22 | 75,22 | 118.590 |
01 apr 2021 | 73,00 | 75,22 | 72,78 | 73,88 | 73,88 | 156.626 |
31 mar 2021 | 72,85 | 73,85 | 72,75 | 73,00 | 73,00 | 168.557 |
30 mar 2021 | 72,25 | 73,55 | 72,25 | 73,10 | 73,10 | 142.340 |
29 mar 2021 | 72,55 | 73,00 | 71,85 | 71,90 | 71,90 | 85.294 |
26 mar 2021 | 72,50 | 73,15 | 71,85 | 72,70 | 72,70 | 231.770 |
25 mar 2021 | 71,70 | 72,15 | 70,15 | 72,15 | 72,15 | 129.813 |
24 mar 2021 | 71,20 | 72,05 | 70,10 | 72,05 | 72,05 | 228.751 |
23 mar 2021 | 70,15 | 71,45 | 69,65 | 71,40 | 71,40 | 149.559 |
22 mar 2021 | 71,15 | 71,15 | 69,55 | 70,50 | 70,50 | 176.943 |
19 mar 2021 | 71,00 | 72,30 | 70,00 | 71,10 | 71,10 | 823.207 |
18 mar 2021 | 72,10 | 72,70 | 71,30 | 71,45 | 71,45 | 162.518 |
17 mar 2021 | 72,65 | 72,65 | 71,20 | 71,75 | 71,75 | 148.379 |
16 mar 2021 | 73,45 | 73,90 | 72,50 | 72,60 | 72,60 | 95.649 |
15 mar 2021 | 73,90 | 74,05 | 72,60 | 72,85 | 72,85 | 95.650 |
12 mar 2021 | 72,80 | 73,45 | 72,50 | 73,45 | 73,45 | 67.557 |
11 mar 2021 | 72,95 | 73,80 | 72,10 | 73,25 | 73,25 | 186.422 |
10 mar 2021 | 72,50 | 74,05 | 72,00 | 72,50 | 72,50 | 169.765 |
09 mar 2021 | 72,75 | 73,35 | 71,90 | 72,75 | 72,75 | 143.168 |
08 mar 2021 | 71,65 | 73,65 | 71,65 | 72,40 | 72,40 | 205.316 |
05 mar 2021 | 71,45 | 71,60 | 70,45 | 71,55 | 71,55 | 202.950 |
04 mar 2021 | 71,20 | 72,90 | 70,55 | 72,15 | 72,15 | 142.372 |
03 mar 2021 | 71,20 | 71,95 | 70,55 | 71,05 | 71,05 | 92.251 |
02 mar 2021 | 71,10 | 71,55 | 70,55 | 70,80 | 70,80 | 117.676 |
01 mar 2021 | 70,20 | 71,80 | 69,90 | 71,05 | 71,05 | 149.859 |
26 feb 2021 | 69,50 | 69,70 | 68,30 | 69,65 | 69,65 | 187.737 |
25 feb 2021 | 69,10 | 70,95 | 68,30 | 70,05 | 70,05 | 166.714 |
24 feb 2021 | 67,95 | 69,45 | 67,75 | 68,95 | 68,95 | 148.395 |
23 feb 2021 | 65,10 | 69,05 | 65,10 | 68,20 | 68,20 | 203.041 |
22 feb 2021 | 63,30 | 65,00 | 62,80 | 65,00 | 65,00 | 146.347 |
19 feb 2021 | 64,40 | 64,60 | 63,10 | 63,55 | 63,55 | 155.668 |
18 feb 2021 | 66,75 | 66,75 | 63,60 | 64,30 | 64,30 | 165.416 |
17 feb 2021 | 65,30 | 65,50 | 64,40 | 64,80 | 64,80 | 115.853 |
16 feb 2021 | 65,85 | 66,60 | 64,80 | 64,80 | 64,80 | 141.956 |
15 feb 2021 | 66,25 | 66,30 | 65,25 | 65,75 | 65,75 | 141.321 |
12 feb 2021 | 65,80 | 66,15 | 65,05 | 65,60 | 65,60 | 118.721 |
11 feb 2021 | 66,70 | 67,05 | 65,25 | 65,90 | 65,90 | 134.781 |
10 feb 2021 | 67,40 | 67,40 | 66,40 | 66,75 | 66,75 | 165.738 |
09 feb 2021 | 67,15 | 67,25 | 66,05 | 67,15 | 67,15 | 165.977 |
08 feb 2021 | 69,55 | 69,55 | 67,15 | 67,15 | 67,15 | 130.813 |
05 feb 2021 | 68,90 | 69,40 | 68,00 | 69,20 | 69,20 | 126.266 |
04 feb 2021 | 68,55 | 69,35 | 68,10 | 68,50 | 68,50 | 112.057 |
03 feb 2021 | 69,95 | 71,15 | 68,20 | 68,60 | 68,60 | 108.946 |
02 feb 2021 | 68,25 | 69,60 | 67,55 | 69,05 | 69,05 | 232.640 |
01 feb 2021 | 68,10 | 68,25 | 66,70 | 67,55 | 67,55 | 171.606 |
29 gen 2021 | 67,70 | 68,35 | 67,10 | 67,85 | 67,85 | 138.504 |
28 gen 2021 | 69,25 | 69,40 | 67,35 | 68,60 | 68,60 | 175.398 |
27 gen 2021 | 68,50 | 71,75 | 68,30 | 70,25 | 70,25 | 197.914 |
26 gen 2021 | 66,05 | 68,85 | 65,90 | 68,35 | 68,35 | 157.529 |
25 gen 2021 | 68,45 | 68,45 | 65,85 | 66,80 | 66,80 | 178.646 |
22 gen 2021 | 68,35 | 68,40 | 67,45 | 68,40 | 68,40 | 132.604 |
21 gen 2021 | 71,55 | 71,95 | 67,90 | 68,40 | 68,40 | 180.324 |
20 gen 2021 | 71,75 | 72,90 | 70,65 | 71,10 | 71,10 | 145.915 |
19 gen 2021 | 74,00 | 74,95 | 71,40 | 71,75 | 71,75 | 167.151 |
18 gen 2021 | 76,00 | 76,00 | 74,85 | 75,35 | 75,35 | 76.289 |
15 gen 2021 | 76,55 | 77,35 | 75,35 | 75,70 | 75,70 | 198.184 |
14 gen 2021 | 75,60 | 78,05 | 75,30 | 77,55 | 77,55 | 115.309 |
13 gen 2021 | 73,80 | 75,40 | 73,80 | 75,20 | 75,20 | 77.192 |
12 gen 2021 | 74,60 | 74,60 | 73,25 | 73,80 | 73,80 | 85.709 |
11 gen 2021 | 74,45 | 75,05 | 73,65 | 74,05 | 74,05 | 103.496 |
08 gen 2021 | 76,00 | 76,00 | 74,50 | 74,70 | 74,70 | 89.077 |
07 gen 2021 | 76,00 | 76,20 | 74,70 | 75,45 | 75,45 | 78.794 |
06 gen 2021 | 76,10 | 76,75 | 75,10 | 75,60 | 75,60 | 129.359 |
05 gen 2021 | 74,05 | 75,80 | 73,85 | 75,40 | 75,40 | 89.084 |
04 gen 2021 | 76,00 | 77,15 | 74,10 | 74,40 | 74,40 | 119.557 |
31 dic 2020 | 76,30 | 76,30 | 75,10 | 75,35 | 75,35 | 27.548 |
30 dic 2020 | 76,70 | 77,35 | 76,45 | 76,55 | 76,55 | 47.884 |
29 dic 2020 | 77,05 | 78,00 | 76,75 | 76,95 | 76,95 | 77.616 |
28 dic 2020 | 75,90 | 77,55 | 75,60 | 76,90 | 76,90 | 148.232 |
24 dic 2020 | 74,75 | 76,05 | 74,50 | 75,90 | 75,90 | 19.725 |
23 dic 2020 | 72,30 | 74,95 | 72,30 | 74,30 | 74,30 | 84.294 |
22 dic 2020 | 72,60 | 73,35 | 71,95 | 72,35 | 72,35 | 120.157 |
21 dic 2020 | 72,20 | 72,60 | 69,10 | 72,30 | 72,30 | 255.519 |
18 dic 2020 | 76,40 | 76,70 | 73,60 | 73,60 | 73,60 | 314.853 |
17 dic 2020 | 76,00 | 77,20 | 75,50 | 76,70 | 76,70 | 173.064 |
16 dic 2020 | 76,10 | 77,40 | 75,40 | 75,95 | 75,95 | 120.768 |
15 dic 2020 | 75,60 | 76,55 | 75,15 | 76,05 | 76,05 | 124.648 |
14 dic 2020 | 76,10 | 77,65 | 75,20 | 75,20 | 75,20 | 104.355 |
11 dic 2020 | 75,65 | 76,50 | 73,90 | 75,50 | 75,50 | 175.190 |
10 dic 2020 | 76,40 | 76,45 | 73,90 | 74,70 | 74,70 | 147.537 |
09 dic 2020 | 77,50 | 78,25 | 75,80 | 76,10 | 76,10 | 211.931 |
08 dic 2020 | 77,25 | 78,65 | 76,95 | 77,85 | 77,85 | 180.726 |
07 dic 2020 | 76,85 | 78,00 | 76,20 | 77,50 | 77,50 | 144.140 |
04 dic 2020 | 74,75 | 77,65 | 74,35 | 76,95 | 76,95 | 158.429 |
03 dic 2020 | 73,75 | 75,20 | 73,15 | 74,75 | 74,75 | 187.005 |
02 dic 2020 | 72,85 | 74,90 | 72,55 | 73,75 | 73,75 | 172.999 |
01 dic 2020 | 68,45 | 73,50 | 68,45 | 73,20 | 73,20 | 214.403 |
30 nov 2020 | 71,55 | 71,80 | 67,90 | 68,50 | 68,50 | 463.525 |
27 nov 2020 | 74,30 | 74,65 | 72,00 | 72,00 | 72,00 | 260.337 |
26 nov 2020 | 74,50 | 76,25 | 73,45 | 74,55 | 74,55 | 141.250 |
25 nov 2020 | 75,30 | 75,70 | 72,90 | 74,05 | 74,05 | 187.974 |
24 nov 2020 | 72,55 | 74,95 | 72,55 | 74,95 | 74,95 | 164.341 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |
Caricamento di altri dati in corso...