Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 71,59 | 72,23 | 71,59 | 72,23 | 72,23 | 1.021 |
08 mag 2024 | 70,54 | 71,46 | 70,54 | 71,45 | 71,45 | 3.300 |
07 mag 2024 | 71,37 | 71,38 | 71,04 | 71,05 | 71,05 | 1.900 |
06 mag 2024 | 69,69 | 70,62 | 69,67 | 70,62 | 70,62 | 5.000 |
03 mag 2024 | 69,54 | 69,65 | 69,54 | 69,65 | 69,65 | 400 |
02 mag 2024 | 68,91 | 68,91 | 68,33 | 68,42 | 68,42 | 1.000 |
01 mag 2024 | 68,17 | 68,58 | 68,05 | 68,49 | 68,49 | 2.800 |
30 apr 2024 | 69,55 | 69,55 | 68,31 | 68,31 | 68,31 | 4.800 |
29 apr 2024 | 69,65 | 70,37 | 69,65 | 70,37 | 70,37 | 100 |
26 apr 2024 | 69,17 | 69,55 | 69,17 | 69,55 | 69,55 | 1.900 |
25 apr 2024 | 68,50 | 69,16 | 68,50 | 69,16 | 69,16 | 700 |
24 apr 2024 | 68,57 | 69,16 | 68,55 | 69,16 | 69,16 | 1.200 |
23 apr 2024 | 69,45 | 69,45 | 69,45 | 69,45 | 69,45 | 100 |
22 apr 2024 | 67,26 | 67,67 | 67,26 | 67,67 | 67,67 | 400 |
19 apr 2024 | 66,95 | 67,11 | 66,95 | 67,11 | 67,11 | 300 |
18 apr 2024 | 67,85 | 67,85 | 67,09 | 67,09 | 67,09 | 200 |
17 apr 2024 | 67,50 | 67,50 | 67,50 | 67,50 | 67,50 | 200 |
16 apr 2024 | 67,78 | 68,10 | 67,78 | 68,02 | 68,02 | 400 |
15 apr 2024 | 69,57 | 69,57 | 68,07 | 68,38 | 68,38 | 2.000 |
12 apr 2024 | 69,08 | 69,08 | 69,08 | 69,08 | 69,08 | 100 |
11 apr 2024 | 69,52 | 70,18 | 69,52 | 70,18 | 70,18 | 300 |
10 apr 2024 | 69,74 | 70,11 | 69,74 | 69,79 | 69,79 | 400 |
09 apr 2024 | 70,95 | 70,95 | 70,95 | 70,95 | 70,95 | 100 |
08 apr 2024 | 70,60 | 70,65 | 70,60 | 70,65 | 70,65 | 300 |
05 apr 2024 | 69,33 | 69,91 | 69,33 | 69,91 | 69,91 | 800 |
04 apr 2024 | 70,31 | 70,31 | 68,94 | 69,04 | 69,04 | 700 |
03 apr 2024 | 69,43 | 69,78 | 69,43 | 69,77 | 69,77 | 700 |
02 apr 2024 | 69,45 | 69,58 | 69,42 | 69,58 | 69,58 | 1.000 |
01 apr 2024 | 71,00 | 71,00 | 70,31 | 70,31 | 70,31 | 1.500 |
28 mar 2024 | 70,35 | 70,98 | 70,35 | 70,97 | 70,97 | 1.100 |
27 mar 2024 | 70,23 | 70,39 | 70,23 | 70,39 | 70,39 | 300 |
26 mar 2024 | 69,35 | 69,48 | 69,35 | 69,38 | 69,38 | 500 |
25 mar 2024 | 69,25 | 69,69 | 69,25 | 69,69 | 69,69 | 800 |
22 mar 2024 | 70,00 | 70,00 | 69,44 | 69,46 | 69,46 | 800 |
21 mar 2024 | 69,99 | 70,26 | 69,99 | 70,26 | 70,26 | 1.500 |
20 mar 2024 | 69,42 | 69,42 | 69,42 | 69,42 | 69,42 | 100 |
19 mar 2024 | 68,01 | 68,67 | 68,01 | 68,67 | 68,67 | 400 |
18 mar 2024 | 68,21 | 68,21 | 68,21 | 68,21 | 68,21 | 200 |
15 mar 2024 | 68,06 | 68,25 | 67,92 | 67,92 | 67,92 | 800 |
14 mar 2024 | 68,08 | 68,11 | 67,95 | 68,11 | 68,11 | 300 |
13 mar 2024 | 68,57 | 68,73 | 68,46 | 68,55 | 68,55 | 3.200 |
12 mar 2024 | 68,15 | 68,63 | 68,15 | 68,63 | 68,63 | 900 |
11 mar 2024 | 68,06 | 68,45 | 68,06 | 68,45 | 68,45 | 1.900 |
08 mar 2024 | 69,06 | 69,06 | 68,58 | 68,68 | 68,68 | 600 |
07 mar 2024 | 69,00 | 69,25 | 68,73 | 69,25 | 69,25 | 1.100 |
06 mar 2024 | 68,69 | 68,92 | 68,58 | 68,68 | 68,68 | 600 |
05 mar 2024 | 68,67 | 68,67 | 68,11 | 68,30 | 68,30 | 7.600 |
04 mar 2024 | 68,79 | 68,79 | 68,72 | 68,72 | 68,72 | 500 |
01 mar 2024 | 67,86 | 68,50 | 67,86 | 68,50 | 68,50 | 700 |
29 feb 2024 | 68,37 | 68,37 | 67,58 | 68,07 | 68,07 | 1.100 |
28 feb 2024 | 67,75 | 67,89 | 67,75 | 67,89 | 67,89 | 400 |
27 feb 2024 | 67,41 | 67,66 | 67,37 | 67,66 | 67,66 | 700 |
26 feb 2024 | 66,42 | 66,42 | 66,42 | 66,42 | 66,42 | 100 |
23 feb 2024 | 66,19 | 66,60 | 66,19 | 66,60 | 66,60 | 500 |
22 feb 2024 | 65,97 | 66,21 | 65,97 | 66,14 | 66,14 | 2.100 |
21 feb 2024 | 65,07 | 65,69 | 65,07 | 65,69 | 65,69 | 1.800 |
20 feb 2024 | 65,43 | 65,46 | 65,27 | 65,46 | 65,46 | 900 |
16 feb 2024 | 65,91 | 66,15 | 65,82 | 65,82 | 65,82 | 2.500 |
15 feb 2024 | 64,71 | 65,95 | 64,71 | 65,95 | 65,95 | 2.800 |
14 feb 2024 | 63,60 | 64,22 | 63,60 | 64,22 | 64,22 | 1.900 |
13 feb 2024 | 62,23 | 63,59 | 62,23 | 63,26 | 63,26 | 1.400 |
12 feb 2024 | 64,67 | 64,67 | 64,67 | 64,67 | 64,67 | 100 |
09 feb 2024 | 64,17 | 64,29 | 64,17 | 64,29 | 64,29 | 200 |
08 feb 2024 | 64,00 | 64,10 | 64,00 | 64,10 | 64,10 | 500 |
07 feb 2024 | 64,04 | 64,15 | 63,75 | 63,89 | 63,89 | 4.700 |
06 feb 2024 | 63,53 | 63,86 | 63,53 | 63,86 | 63,86 | 800 |
05 feb 2024 | 63,16 | 63,16 | 62,76 | 62,76 | 62,76 | 600 |
02 feb 2024 | 63,13 | 63,88 | 63,13 | 63,65 | 63,65 | 1.000 |
01 feb 2024 | 62,49 | 63,51 | 62,49 | 63,47 | 63,47 | 1.300 |
31 gen 2024 | 63,39 | 63,39 | 62,53 | 62,53 | 62,53 | 600 |
30 gen 2024 | 63,13 | 63,46 | 63,13 | 63,38 | 63,38 | 1.200 |
29 gen 2024 | 63,16 | 63,16 | 63,16 | 63,16 | 63,16 | 100 |
26 gen 2024 | 62,92 | 63,01 | 62,75 | 62,77 | 62,77 | 2.000 |
25 gen 2024 | 62,64 | 62,64 | 62,27 | 62,53 | 62,53 | 5.100 |
24 gen 2024 | 62,93 | 62,93 | 62,13 | 62,13 | 62,13 | 2.300 |
23 gen 2024 | 63,27 | 63,27 | 63,00 | 63,06 | 63,06 | 1.400 |
22 gen 2024 | 62,96 | 63,27 | 62,93 | 63,27 | 63,27 | 800 |
19 gen 2024 | 61,57 | 62,32 | 61,57 | 62,32 | 62,32 | 3.100 |
18 gen 2024 | 61,40 | 61,67 | 61,16 | 61,60 | 61,60 | 3.100 |
17 gen 2024 | 61,42 | 61,42 | 61,00 | 61,23 | 61,23 | 700 |
16 gen 2024 | 61,99 | 61,99 | 61,77 | 61,94 | 61,94 | 3.300 |
12 gen 2024 | 62,52 | 62,52 | 62,41 | 62,49 | 62,49 | 800 |
11 gen 2024 | 62,23 | 62,61 | 62,21 | 62,61 | 62,61 | 1.400 |
10 gen 2024 | 62,48 | 62,79 | 62,38 | 62,79 | 62,79 | 1.900 |
09 gen 2024 | 62,68 | 62,83 | 62,68 | 62,83 | 62,83 | 1.100 |
08 gen 2024 | 62,96 | 63,26 | 62,96 | 63,26 | 63,26 | 900 |
05 gen 2024 | 62,57 | 62,67 | 62,33 | 62,43 | 62,43 | 3.000 |
04 gen 2024 | 62,43 | 62,43 | 62,03 | 62,03 | 62,03 | 500 |
03 gen 2024 | 63,14 | 63,14 | 62,23 | 62,23 | 62,23 | 1.500 |
02 gen 2024 | 64,01 | 64,25 | 63,41 | 63,69 | 63,69 | 2.100 |
29 dic 2023 | 64,86 | 64,86 | 64,49 | 64,49 | 64,49 | 800 |
28 dic 2023 | 65,01 | 65,03 | 64,81 | 64,92 | 64,92 | 1.000 |
27 dic 2023 | 64,97 | 65,08 | 64,97 | 64,99 | 64,99 | 800 |
26 dic 2023 | 63,87 | 64,93 | 63,87 | 64,74 | 64,74 | 1.900 |
22 dic 2023 | 63,86 | 64,21 | 63,86 | 64,17 | 64,17 | 2.600 |
21 dic 2023 | 63,11 | 63,82 | 63,11 | 63,82 | 63,82 | 6.800 |
20 dic 2023 | 64,10 | 64,14 | 62,83 | 62,84 | 62,84 | 2.000 |
19 dic 2023 | 62,97 | 63,93 | 62,97 | 63,93 | 63,93 | 4.600 |
18 dic 2023 | 62,69 | 62,86 | 62,68 | 62,86 | 62,86 | 1.300 |
18 dic 2023 | 0.332 Dividendo |
*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...