Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 80,42 | 81,40 | 80,42 | 81,40 | 81,40 | 40 |
16 mag 2024 | 82,02 | 82,02 | 81,58 | 81,60 | 81,60 | 85 |
15 mag 2024 | 81,82 | 81,82 | 81,32 | 81,32 | 81,32 | 782 |
14 mag 2024 | 80,88 | 81,26 | 80,88 | 81,26 | 81,26 | 123 |
13 mag 2024 | 81,18 | 81,28 | 80,66 | 80,76 | 80,76 | 270 |
10 mag 2024 | 81,00 | 81,28 | 80,74 | 80,74 | 80,74 | 492 |
09 mag 2024 | 79,30 | 80,18 | 79,30 | 80,18 | 80,18 | 123 |
08 mag 2024 | 79,00 | 80,50 | 79,00 | 79,50 | 79,50 | 1.007 |
07 mag 2024 | 78,12 | 78,38 | 78,12 | 78,38 | 78,38 | 15 |
06 mag 2024 | 77,82 | 78,50 | 77,76 | 77,76 | 77,76 | 29 |
03 mag 2024 | 76,50 | 78,00 | 76,34 | 77,62 | 77,62 | 785 |
02 mag 2024 | 75,70 | 75,96 | 75,24 | 75,70 | 75,70 | 293 |
30 apr 2024 | 75,14 | 75,16 | 74,22 | 74,22 | 74,22 | 465 |
29 apr 2024 | 75,00 | 75,00 | 74,70 | 74,70 | 74,70 | 248 |
26 apr 2024 | 72,74 | 75,26 | 72,74 | 75,26 | 75,26 | 627 |
25 apr 2024 | 70,50 | 70,50 | 70,40 | 70,40 | 70,40 | 33 |
24 apr 2024 | 70,88 | 71,20 | 70,80 | 70,82 | 70,82 | 94 |
23 apr 2024 | 70,46 | 70,46 | 70,46 | 70,46 | 70,46 | - |
22 apr 2024 | 70,36 | 70,36 | 70,36 | 70,36 | 70,36 | 13 |
19 apr 2024 | 70,10 | 70,38 | 70,10 | 70,26 | 70,26 | 181 |
18 apr 2024 | 70,76 | 71,20 | 70,76 | 71,20 | 71,20 | 366 |
17 apr 2024 | 70,84 | 71,58 | 70,84 | 71,08 | 71,08 | 105 |
16 apr 2024 | 70,56 | 70,64 | 70,46 | 70,64 | 70,64 | 168 |
15 apr 2024 | 72,52 | 72,52 | 72,06 | 72,06 | 72,06 | 26 |
12 apr 2024 | 71,62 | 71,92 | 71,48 | 71,92 | 71,92 | 9 |
11 apr 2024 | 71,66 | 71,96 | 71,66 | 71,96 | 71,96 | 28 |
10 apr 2024 | 73,78 | 73,78 | 71,60 | 72,72 | 72,72 | 1.279 |
09 apr 2024 | 73,58 | 73,58 | 73,26 | 73,26 | 73,26 | 59 |
08 apr 2024 | 73,62 | 74,30 | 73,62 | 74,30 | 74,30 | 1 |
05 apr 2024 | 73,34 | 73,34 | 72,70 | 73,34 | 73,34 | 51 |
04 apr 2024 | 74,10 | 74,26 | 74,10 | 74,26 | 74,26 | 400 |
03 apr 2024 | 72,42 | 73,04 | 72,42 | 73,04 | 73,04 | 704 |
02 apr 2024 | 71,60 | 72,18 | 71,46 | 71,46 | 71,46 | 1.562 |
28 mar 2024 | 71,74 | 71,94 | 71,74 | 71,94 | 71,94 | 97 |
27 mar 2024 | 71,90 | 72,20 | 71,90 | 72,20 | 72,20 | 240 |
26 mar 2024 | 71,51 | 71,51 | 71,51 | 71,51 | 71,51 | 9 |
25 mar 2024 | 70,57 | 70,57 | 69,90 | 70,49 | 70,49 | 1.173 |
22 mar 2024 | 71,20 | 71,20 | 70,87 | 70,87 | 70,87 | 1.072 |
21 mar 2024 | 70,83 | 71,52 | 70,60 | 71,52 | 71,52 | 1.813 |
20 mar 2024 | 69,97 | 70,54 | 69,97 | 70,53 | 70,53 | 114 |
19 mar 2024 | 69,82 | 70,01 | 69,82 | 70,01 | 70,01 | 2 |
18 mar 2024 | 69,87 | 69,87 | 69,12 | 69,12 | 69,12 | 31 |
15 mar 2024 | 69,39 | 70,08 | 69,39 | 69,78 | 69,78 | 117 |
14 mar 2024 | 69,90 | 69,90 | 69,21 | 69,21 | 69,21 | 143 |
13 mar 2024 | 69,59 | 69,92 | 69,23 | 69,92 | 69,92 | 297 |
12 mar 2024 | 67,86 | 69,58 | 67,86 | 69,58 | 69,58 | 263 |
11 mar 2024 | 67,72 | 68,32 | 67,72 | 68,09 | 68,09 | 855 |
08 mar 2024 | 68,55 | 68,55 | 68,55 | 68,55 | 68,55 | - |
07 mar 2024 | 67,83 | 69,23 | 67,83 | 69,23 | 69,23 | 354 |
06 mar 2024 | 67,84 | 68,18 | 67,84 | 68,18 | 68,18 | 802 |
05 mar 2024 | 68,11 | 68,11 | 67,90 | 68,06 | 68,06 | 204 |
04 mar 2024 | 68,93 | 68,97 | 68,75 | 68,97 | 68,97 | 349 |
01 mar 2024 | 73,12 | 73,12 | 67,87 | 68,55 | 68,55 | 1.353 |
29 feb 2024 | 71,26 | 71,26 | 71,20 | 71,20 | 71,20 | 60 |
28 feb 2024 | 70,25 | 71,29 | 70,25 | 71,29 | 71,29 | 1.057 |
27 feb 2024 | 70,16 | 70,41 | 70,16 | 70,23 | 70,23 | 1.209 |
26 feb 2024 | 70,29 | 70,29 | 69,99 | 69,99 | 69,99 | 142 |
23 feb 2024 | 69,90 | 70,21 | 69,90 | 70,21 | 70,21 | 103 |
22 feb 2024 | 68,62 | 69,64 | 68,61 | 69,64 | 69,64 | 670 |
21 feb 2024 | 68,20 | 68,42 | 67,45 | 68,42 | 68,42 | 497 |
20 feb 2024 | 68,25 | 68,29 | 68,25 | 68,29 | 68,29 | 2 |
19 feb 2024 | 68,00 | 68,55 | 68,00 | 68,55 | 68,55 | 42 |
16 feb 2024 | 69,70 | 69,70 | 68,98 | 69,12 | 69,12 | 14 |
15 feb 2024 | 69,60 | 70,00 | 69,55 | 69,69 | 69,69 | 94 |
14 feb 2024 | 68,09 | 68,23 | 67,97 | 67,97 | 67,97 | 198 |
13 feb 2024 | 68,15 | 68,15 | 68,15 | 68,15 | 68,15 | - |
12 feb 2024 | 68,50 | 69,14 | 68,50 | 69,14 | 69,14 | 298 |
09 feb 2024 | 67,92 | 67,92 | 67,67 | 67,76 | 67,76 | 54 |
08 feb 2024 | 67,20 | 67,68 | 67,20 | 67,68 | 67,68 | 315 |
07 feb 2024 | 65,90 | 67,00 | 65,90 | 66,93 | 66,93 | 1.432 |
06 feb 2024 | 65,92 | 66,00 | 65,65 | 65,90 | 65,90 | 303 |
05 feb 2024 | 65,97 | 66,03 | 65,25 | 65,36 | 65,36 | 541 |
02 feb 2024 | 65,77 | 66,23 | 65,77 | 66,23 | 66,23 | 1 |
01 feb 2024 | 65,61 | 65,61 | 64,86 | 65,17 | 65,17 | 502 |
31 gen 2024 | 66,01 | 66,13 | 65,80 | 65,84 | 65,84 | 1.329 |
30 gen 2024 | 64,51 | 65,84 | 64,51 | 65,84 | 65,84 | 331 |
29 gen 2024 | 64,87 | 64,87 | 64,29 | 64,29 | 64,29 | 554 |
26 gen 2024 | 64,20 | 65,10 | 64,20 | 64,56 | 64,56 | 1.017 |
25 gen 2024 | 62,99 | 63,42 | 62,99 | 63,42 | 63,42 | 5 |
24 gen 2024 | 63,76 | 63,76 | 63,42 | 63,42 | 63,42 | 21 |
23 gen 2024 | 63,97 | 63,97 | 62,12 | 62,12 | 62,12 | 1.549 |
22 gen 2024 | 62,56 | 62,56 | 62,44 | 62,44 | 62,44 | 98 |
19 gen 2024 | 62,86 | 62,86 | 61,68 | 61,86 | 61,86 | 302 |
18 gen 2024 | 62,67 | 62,67 | 62,53 | 62,53 | 62,53 | 8 |
17 gen 2024 | 61,59 | 62,04 | 61,26 | 61,77 | 61,77 | 890 |
16 gen 2024 | 62,81 | 62,81 | 62,58 | 62,71 | 62,71 | 905 |
15 gen 2024 | 63,76 | 63,76 | 63,13 | 63,47 | 63,47 | 1.094 |
12 gen 2024 | 63,01 | 63,68 | 63,01 | 63,63 | 63,63 | 445 |
11 gen 2024 | 62,80 | 62,80 | 61,50 | 61,50 | 61,50 | 86 |
10 gen 2024 | 63,60 | 63,60 | 62,47 | 62,72 | 62,72 | 348 |
09 gen 2024 | 64,52 | 64,64 | 64,45 | 64,64 | 64,64 | 3 |
08 gen 2024 | 63,58 | 64,15 | 63,58 | 64,15 | 64,15 | 64 |
05 gen 2024 | 63,53 | 63,76 | 63,24 | 63,76 | 63,76 | 950 |
04 gen 2024 | 64,15 | 64,77 | 64,15 | 64,63 | 64,63 | 230 |
03 gen 2024 | 65,16 | 65,16 | 64,01 | 64,01 | 64,01 | 445 |
02 gen 2024 | 66,69 | 66,72 | 65,95 | 66,17 | 66,17 | 114 |
29 dic 2023 | 66,45 | 66,90 | 66,45 | 66,90 | 66,90 | 302 |
28 dic 2023 | 66,30 | 66,38 | 66,30 | 66,38 | 66,38 | 360 |
27 dic 2023 | 66,44 | 66,70 | 66,44 | 66,70 | 66,70 | 247 |
22 dic 2023 | 65,81 | 66,65 | 65,81 | 66,65 | 66,65 | 495 |
*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...