Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 70,61 | 70,74 | 70,24 | 70,49 | 70,49 | 22.787 |
01 mag 2024 | 70,22 | 70,22 | 70,05 | 70,14 | 70,14 | 9.669 |
30 apr 2024 | 71,42 | 71,45 | 70,92 | 70,94 | 70,94 | 26.992 |
29 apr 2024 | 71,40 | 71,46 | 71,31 | 71,37 | 71,37 | 49.632 |
26 apr 2024 | 71,04 | 71,22 | 70,95 | 71,07 | 71,07 | 6.285 |
25 apr 2024 | 70,50 | 70,56 | 69,71 | 70,06 | 70,06 | 17.197 |
24 apr 2024 | 71,07 | 71,07 | 70,60 | 70,67 | 70,67 | 57.856 |
23 apr 2024 | 70,07 | 70,77 | 70,07 | 70,76 | 70,76 | 27.395 |
22 apr 2024 | 69,73 | 69,80 | 69,59 | 69,61 | 69,61 | 16.622 |
19 apr 2024 | 69,48 | 69,95 | 69,44 | 69,67 | 69,67 | 69.265 |
18 apr 2024 | 70,25 | 70,29 | 69,82 | 70,29 | 70,29 | 25.667 |
17 apr 2024 | 70,43 | 70,59 | 70,01 | 70,01 | 70,01 | 16.397 |
16 apr 2024 | 70,20 | 70,49 | 70,20 | 70,25 | 70,25 | 21.979 |
15 apr 2024 | 71,73 | 71,88 | 71,35 | 71,44 | 71,44 | 7.441 |
12 apr 2024 | 72,38 | 72,42 | 71,63 | 71,63 | 71,63 | 21.140 |
11 apr 2024 | 71,83 | 72,11 | 71,61 | 71,77 | 71,77 | 8.414 |
10 apr 2024 | 72,85 | 72,85 | 71,57 | 71,88 | 71,88 | 6.821 |
09 apr 2024 | 72,62 | 72,87 | 72,19 | 72,29 | 72,29 | 6.155 |
08 apr 2024 | 72,44 | 72,76 | 72,43 | 72,68 | 72,68 | 229 |
05 apr 2024 | 72,01 | 72,37 | 71,93 | 72,37 | 72,37 | 4.133 |
04 apr 2024 | 72,86 | 73,13 | 72,84 | 73,12 | 73,12 | 13.774 |
03 apr 2024 | 72,37 | 72,86 | 72,28 | 72,84 | 72,84 | 9.136 |
02 apr 2024 | 72,84 | 73,13 | 72,28 | 72,32 | 72,32 | 5.975 |
28 mar 2024 | 73,12 | 73,30 | 73,01 | 73,20 | 73,20 | 5.830 |
27 mar 2024 | 72,86 | 73,00 | 72,76 | 72,84 | 72,84 | 175.595 |
26 mar 2024 | 72,97 | 73,11 | 72,89 | 72,97 | 72,97 | 21.363 |
25 mar 2024 | 72,79 | 72,91 | 72,67 | 72,87 | 72,87 | 10.806 |
22 mar 2024 | 73,07 | 73,13 | 72,90 | 72,90 | 72,90 | 7.517 |
21 mar 2024 | 73,12 | 73,33 | 73,08 | 73,26 | 73,26 | 101.521 |
20 mar 2024 | 72,15 | 72,30 | 72,11 | 72,21 | 72,21 | 4.818 |
19 mar 2024 | 71,89 | 72,11 | 71,63 | 72,11 | 72,11 | 14.209 |
18 mar 2024 | 72,07 | 72,16 | 71,76 | 72,07 | 72,07 | 94.548 |
15 mar 2024 | 71,93 | 72,17 | 71,49 | 71,49 | 71,49 | 8.404 |
14 mar 2024 | 72,28 | 72,49 | 71,91 | 71,93 | 71,93 | 147 |
14 mar 2024 | 0.1381 Dividendo |
13 mar 2024 | 72,52 | 72,52 | 72,39 | 72,40 | 72,26 | 2.841 |
12 mar 2024 | 71,87 | 72,36 | 71,87 | 72,23 | 72,09 | 6.285 |
11 mar 2024 | 71,79 | 71,84 | 71,39 | 71,66 | 71,52 | 18.261 |
08 mar 2024 | 72,35 | 72,71 | 72,21 | 72,28 | 72,14 | 96.104 |
07 mar 2024 | 71,38 | 72,22 | 71,35 | 72,21 | 72,07 | 9.101 |
06 mar 2024 | 71,22 | 71,72 | 71,22 | 71,69 | 71,55 | 6.939 |
05 mar 2024 | 71,48 | 71,56 | 71,21 | 71,25 | 71,11 | 1.584 |
04 mar 2024 | 71,67 | 71,71 | 71,56 | 71,68 | 71,54 | 9.158 |
01 mar 2024 | 71,26 | 71,54 | 71,14 | 71,47 | 71,33 | 6.827 |
29 feb 2024 | 70,71 | 71,18 | 70,71 | 70,86 | 70,72 | 4.370 |
28 feb 2024 | 70,68 | 70,86 | 70,68 | 70,89 | 70,75 | 7.527 |
27 feb 2024 | 70,98 | 71,06 | 70,89 | 70,94 | 70,80 | 2.560 |
26 feb 2024 | 70,97 | 71,16 | 70,96 | 71,01 | 70,87 | 14.272 |
23 feb 2024 | 70,89 | 71,27 | 70,88 | 71,10 | 70,96 | 5.155 |
22 feb 2024 | 70,64 | 70,78 | 69,64 | 70,78 | 70,64 | 4.906 |
21 feb 2024 | 69,93 | 69,93 | 69,55 | 69,64 | 69,51 | 5.300 |
20 feb 2024 | 69,89 | 69,98 | 69,69 | 69,69 | 69,56 | 29.332 |
19 feb 2024 | 69,98 | 70,12 | 69,98 | 70,08 | 69,95 | 9.216 |
16 feb 2024 | 70,36 | 70,42 | 70,04 | 70,30 | 70,17 | 47.069 |
15 feb 2024 | 69,80 | 70,00 | 69,80 | 69,83 | 69,70 | 41.166 |
14 feb 2024 | 69,04 | 69,46 | 69,04 | 69,29 | 69,16 | 4.036 |
13 feb 2024 | 69,75 | 69,83 | 69,11 | 69,13 | 69,00 | 12.700 |
12 feb 2024 | 69,91 | 70,23 | 69,90 | 70,23 | 70,10 | 985 |
09 feb 2024 | 69,61 | 69,80 | 69,60 | 69,72 | 69,59 | 6.999 |
08 feb 2024 | 69,58 | 69,58 | 69,38 | 69,43 | 69,30 | 32.613 |
07 feb 2024 | 69,31 | 69,44 | 69,10 | 69,41 | 69,28 | 13.296 |
06 feb 2024 | 69,04 | 69,10 | 68,80 | 69,02 | 68,89 | 85.996 |
05 feb 2024 | 69,06 | 69,11 | 68,57 | 68,68 | 68,55 | 6.515 |
02 feb 2024 | 69,17 | 69,26 | 68,70 | 69,01 | 68,88 | 38.426 |
01 feb 2024 | 68,22 | 68,43 | 68,14 | 68,35 | 68,22 | 20.382 |
31 gen 2024 | 68,84 | 68,91 | 68,74 | 68,64 | 68,51 | 144.229 |
30 gen 2024 | 68,93 | 68,97 | 68,91 | 68,97 | 68,84 | 37.348 |
29 gen 2024 | 68,51 | 68,57 | 68,47 | 68,56 | 68,43 | 17.502 |
26 gen 2024 | 68,21 | 68,66 | 68,20 | 68,66 | 68,53 | 3.513 |
25 gen 2024 | 68,17 | 68,43 | 68,17 | 68,35 | 68,22 | 7.292 |
24 gen 2024 | 68,30 | 68,53 | 68,30 | 68,51 | 68,38 | 3.523 |
23 gen 2024 | 67,97 | 68,04 | 67,68 | 67,71 | 67,58 | 78.924 |
22 gen 2024 | 67,88 | 68,05 | 67,84 | 67,96 | 67,83 | 5.718 |
19 gen 2024 | 67,12 | 67,27 | 66,99 | 67,19 | 67,06 | 7.369 |
18 gen 2024 | 66,53 | 66,81 | 66,51 | 66,81 | 66,68 | 27.538 |
17 gen 2024 | 66,44 | 66,61 | 66,23 | 66,45 | 66,32 | 24.721 |
16 gen 2024 | 66,81 | 67,19 | 66,80 | 67,18 | 67,05 | 3.761 |
15 gen 2024 | 67,34 | 67,61 | 67,27 | 67,35 | 67,22 | 4.798 |
12 gen 2024 | 67,41 | 67,70 | 67,16 | 67,45 | 67,32 | 10.545 |
11 gen 2024 | 67,50 | 67,55 | 66,77 | 66,77 | 66,64 | 72.525 |
10 gen 2024 | 67,12 | 67,23 | 67,02 | 67,13 | 67,00 | 13.651 |
09 gen 2024 | 67,09 | 67,09 | 66,72 | 66,95 | 66,82 | 132.348 |
08 gen 2024 | 66,27 | 66,73 | 66,18 | 66,73 | 66,60 | 11.224 |
05 gen 2024 | 66,14 | 66,68 | 65,78 | 66,53 | 66,40 | 7.865 |
04 gen 2024 | 66,55 | 66,65 | 66,27 | 66,61 | 66,48 | 3.832 |
03 gen 2024 | 66,95 | 67,02 | 66,29 | 66,36 | 66,23 | 91.141 |
02 gen 2024 | 67,75 | 67,75 | 66,83 | 66,98 | 66,85 | 58.872 |
29 dic 2023 | 67,63 | 67,70 | 67,62 | 67,62 | 67,49 | 557 |
28 dic 2023 | 67,79 | 67,87 | 67,60 | 67,60 | 67,47 | 35.994 |
27 dic 2023 | 67,40 | 67,53 | 67,31 | 67,50 | 67,37 | 15.725 |
22 dic 2023 | 66,94 | 67,02 | 66,84 | 67,06 | 66,93 | 585 |
21 dic 2023 | 66,58 | 66,83 | 66,58 | 66,81 | 66,68 | 22.695 |
20 dic 2023 | 66,99 | 67,17 | 66,95 | 67,17 | 67,04 | 46.798 |
19 dic 2023 | 66,46 | 67,04 | 66,46 | 67,03 | 66,90 | 2.559 |
18 dic 2023 | 66,50 | 66,65 | 66,45 | 66,62 | 66,49 | 68.990 |
15 dic 2023 | 66,75 | 66,85 | 66,33 | 66,55 | 66,42 | 4.668 |
14 dic 2023 | 66,42 | 66,67 | 66,42 | 66,58 | 66,45 | 2.147 |
14 dic 2023 | 0.1909 Dividendo |
13 dic 2023 | 65,54 | 65,57 | 65,52 | 65,53 | 65,21 | 758 |
12 dic 2023 | 65,30 | 65,34 | 65,26 | 65,29 | 64,98 | 26.511 |
*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...