Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 69,85 | 70,05 | 69,40 | 69,90 | 69,90 | 123.868 |
30 apr 2024 | 70,05 | 70,15 | 69,65 | 69,85 | 69,85 | 128.510 |
29 apr 2024 | 70,05 | 70,35 | 70,05 | 70,15 | 70,15 | 84.162 |
26 apr 2024 | 69,35 | 70,20 | 69,35 | 70,00 | 70,00 | 92.622 |
25 apr 2024 | 69,80 | 69,85 | 69,00 | 69,00 | 69,00 | 69.867 |
24 apr 2024 | 70,55 | 70,60 | 69,95 | 69,95 | 69,95 | 88.093 |
23 apr 2024 | 70,50 | 70,55 | 70,00 | 70,35 | 70,35 | 80.559 |
22 apr 2024 | 70,00 | 70,50 | 69,85 | 70,35 | 70,35 | 78.631 |
19 apr 2024 | 69,45 | 70,00 | 69,25 | 69,70 | 69,70 | 73.632 |
18 apr 2024 | 69,00 | 70,00 | 69,00 | 69,85 | 69,85 | 154.635 |
17 apr 2024 | 68,35 | 69,55 | 68,25 | 68,75 | 68,75 | 126.472 |
16 apr 2024 | 69,30 | 69,50 | 68,55 | 68,65 | 68,65 | 70.065 |
15 apr 2024 | 69,65 | 70,65 | 69,65 | 70,15 | 70,15 | 74.391 |
12 apr 2024 | 70,05 | 70,60 | 69,55 | 69,65 | 69,65 | 77.507 |
11 apr 2024 | 69,75 | 70,30 | 69,60 | 69,70 | 69,70 | 61.955 |
10 apr 2024 | 70,50 | 70,95 | 69,65 | 69,90 | 69,90 | 96.795 |
09 apr 2024 | 69,75 | 70,55 | 69,50 | 69,90 | 69,90 | 98.851 |
08 apr 2024 | 69,70 | 70,00 | 69,55 | 70,00 | 70,00 | 66.397 |
05 apr 2024 | 69,30 | 69,75 | 69,20 | 69,70 | 69,70 | 90.933 |
04 apr 2024 | 70,25 | 70,45 | 69,95 | 70,25 | 70,25 | 112.301 |
03 apr 2024 | 69,35 | 70,30 | 68,80 | 70,30 | 70,30 | 125.211 |
02 apr 2024 | 69,70 | 70,75 | 69,25 | 69,45 | 69,45 | 127.776 |
28 mar 2024 | 70,02 | 70,36 | 69,94 | 70,06 | 70,06 | 94.769 |
27 mar 2024 | 69,54 | 70,02 | 69,54 | 70,00 | 70,00 | 76.885 |
26 mar 2024 | 69,54 | 69,82 | 69,38 | 69,68 | 69,68 | 94.661 |
25 mar 2024 | 69,28 | 69,84 | 68,72 | 69,58 | 69,58 | 106.556 |
22 mar 2024 | 69,22 | 69,92 | 69,12 | 69,32 | 69,32 | 112.641 |
21 mar 2024 | 69,70 | 69,90 | 69,12 | 69,52 | 69,52 | 145.312 |
20 mar 2024 | 68,28 | 69,28 | 68,22 | 69,16 | 69,16 | 128.587 |
19 mar 2024 | 67,92 | 68,72 | 67,90 | 68,62 | 68,62 | 126.773 |
18 mar 2024 | 68,50 | 69,00 | 68,20 | 68,52 | 68,52 | 109.591 |
15 mar 2024 | 68,80 | 69,86 | 68,80 | 68,92 | 68,92 | 340.342 |
14 mar 2024 | 69,04 | 69,56 | 68,28 | 68,58 | 68,58 | 96.684 |
13 mar 2024 | 69,10 | 69,28 | 68,60 | 69,14 | 69,14 | 118.406 |
12 mar 2024 | 68,74 | 69,28 | 68,60 | 69,10 | 69,10 | 109.065 |
11 mar 2024 | 68,06 | 68,70 | 68,06 | 68,70 | 68,70 | 64.621 |
08 mar 2024 | 68,10 | 68,68 | 68,06 | 68,58 | 68,58 | 75.097 |
07 mar 2024 | 67,84 | 68,46 | 67,64 | 68,14 | 68,14 | 82.874 |
06 mar 2024 | 68,14 | 68,56 | 68,02 | 68,24 | 68,24 | 74.357 |
05 mar 2024 | 68,44 | 68,50 | 67,74 | 68,28 | 68,28 | 91.077 |
04 mar 2024 | 69,22 | 69,52 | 68,58 | 68,74 | 68,74 | 100.286 |
01 mar 2024 | 69,44 | 69,68 | 69,02 | 69,38 | 69,38 | 103.876 |
29 feb 2024 | 69,60 | 69,80 | 68,86 | 69,34 | 69,34 | 301.450 |
28 feb 2024 | 70,42 | 70,44 | 69,32 | 69,64 | 69,64 | 90.807 |
27 feb 2024 | 70,28 | 70,56 | 70,16 | 70,36 | 70,36 | 74.389 |
26 feb 2024 | 70,98 | 71,16 | 70,42 | 70,42 | 70,42 | 76.746 |
23 feb 2024 | 71,42 | 71,56 | 70,84 | 71,24 | 71,24 | 73.993 |
22 feb 2024 | 71,46 | 71,76 | 70,74 | 71,40 | 71,40 | 92.233 |
21 feb 2024 | 70,64 | 71,08 | 70,64 | 71,02 | 71,02 | 69.550 |
20 feb 2024 | 70,74 | 70,90 | 70,40 | 70,72 | 70,72 | 59.779 |
19 feb 2024 | 70,50 | 70,90 | 70,04 | 70,90 | 70,90 | 67.758 |
16 feb 2024 | 70,82 | 71,02 | 70,50 | 70,68 | 70,68 | 65.976 |
15 feb 2024 | 70,04 | 71,00 | 70,04 | 70,46 | 70,46 | 126.131 |
14 feb 2024 | 69,46 | 70,04 | 69,40 | 69,80 | 69,80 | 75.100 |
13 feb 2024 | 70,10 | 70,12 | 69,28 | 69,64 | 69,64 | 85.814 |
12 feb 2024 | 69,76 | 70,44 | 69,76 | 70,22 | 70,22 | 61.423 |
09 feb 2024 | 69,50 | 69,90 | 69,30 | 69,62 | 69,62 | 76.860 |
08 feb 2024 | 69,70 | 70,26 | 69,50 | 69,58 | 69,58 | 88.832 |
07 feb 2024 | 70,02 | 70,26 | 69,56 | 69,88 | 69,88 | 104.812 |
06 feb 2024 | 70,30 | 70,72 | 69,08 | 70,00 | 70,00 | 136.506 |
05 feb 2024 | 70,40 | 70,86 | 70,08 | 70,30 | 70,30 | 83.566 |
02 feb 2024 | 70,44 | 71,02 | 70,40 | 70,48 | 70,48 | 94.152 |
01 feb 2024 | 70,02 | 70,56 | 69,74 | 70,12 | 70,12 | 128.953 |
31 gen 2024 | 70,50 | 70,64 | 70,18 | 70,40 | 70,40 | 180.183 |
30 gen 2024 | 71,00 | 71,22 | 70,46 | 70,46 | 70,46 | 132.220 |
29 gen 2024 | 70,78 | 70,92 | 70,12 | 70,90 | 70,90 | 153.684 |
26 gen 2024 | 69,68 | 71,14 | 69,60 | 70,90 | 70,90 | 249.875 |
25 gen 2024 | 69,48 | 69,72 | 69,02 | 69,58 | 69,58 | 128.596 |
24 gen 2024 | 69,00 | 69,84 | 68,96 | 69,68 | 69,68 | 171.437 |
23 gen 2024 | 68,30 | 68,84 | 67,90 | 68,54 | 68,54 | 146.336 |
22 gen 2024 | 68,00 | 68,64 | 67,98 | 68,06 | 68,06 | 93.384 |
19 gen 2024 | 67,66 | 68,00 | 67,52 | 67,54 | 67,54 | 109.639 |
18 gen 2024 | 67,38 | 67,60 | 66,84 | 67,30 | 67,30 | 112.580 |
17 gen 2024 | 67,94 | 67,98 | 66,98 | 67,30 | 67,30 | 188.253 |
16 gen 2024 | 68,96 | 69,06 | 68,40 | 68,40 | 68,40 | 154.759 |
15 gen 2024 | 70,26 | 70,26 | 69,52 | 69,52 | 69,52 | 84.642 |
12 gen 2024 | 69,86 | 70,66 | 69,86 | 70,06 | 70,06 | 96.500 |
11 gen 2024 | 70,66 | 70,84 | 69,68 | 69,68 | 69,68 | 83.939 |
10 gen 2024 | 70,48 | 70,52 | 70,10 | 70,32 | 70,32 | 98.216 |
09 gen 2024 | 71,10 | 71,14 | 70,44 | 70,58 | 70,58 | 88.598 |
08 gen 2024 | 70,60 | 71,08 | 70,20 | 71,08 | 71,08 | 101.146 |
05 gen 2024 | 70,56 | 70,90 | 69,96 | 70,76 | 70,76 | 96.046 |
04 gen 2024 | 70,12 | 71,00 | 70,12 | 71,00 | 71,00 | 108.674 |
03 gen 2024 | 71,24 | 71,40 | 70,04 | 70,24 | 70,24 | 105.991 |
02 gen 2024 | 71,32 | 71,66 | 70,82 | 71,24 | 71,24 | 101.487 |
29 dic 2023 | 71,08 | 71,30 | 70,96 | 71,22 | 71,22 | 92.435 |
28 dic 2023 | 71,82 | 71,82 | 70,94 | 71,10 | 71,10 | 99.023 |
27 dic 2023 | 71,58 | 71,90 | 71,40 | 71,62 | 71,62 | 92.884 |
22 dic 2023 | 71,14 | 71,80 | 71,14 | 71,68 | 71,68 | 73.240 |
21 dic 2023 | 71,54 | 71,82 | 71,02 | 71,40 | 71,40 | 82.463 |
20 dic 2023 | 71,86 | 72,14 | 71,46 | 72,00 | 72,00 | 161.005 |
19 dic 2023 | 71,82 | 72,12 | 71,58 | 71,80 | 71,80 | 134.082 |
18 dic 2023 | 72,40 | 72,46 | 71,70 | 71,82 | 71,82 | 110.860 |
15 dic 2023 | 73,34 | 73,52 | 72,40 | 72,70 | 72,70 | 769.269 |
14 dic 2023 | 73,00 | 73,30 | 72,58 | 73,16 | 73,16 | 279.277 |
13 dic 2023 | 72,96 | 73,14 | 72,16 | 72,16 | 72,16 | 168.455 |
12 dic 2023 | 73,40 | 73,54 | 72,98 | 73,06 | 73,06 | 123.725 |
11 dic 2023 | 73,58 | 73,80 | 72,82 | 73,40 | 73,40 | 123.791 |
08 dic 2023 | 73,02 | 73,92 | 72,92 | 73,56 | 73,56 | 158.969 |
07 dic 2023 | 72,68 | 73,14 | 72,58 | 73,00 | 73,00 | 171.087 |
*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...