Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 75,65 | 76,05 | 74,85 | 75,53 | 75,53 | 2.328.681 |
13 giu 2024 | 77,90 | 77,90 | 75,60 | 76,05 | 76,05 | 1.547.043 |
12 giu 2024 | 76,90 | 79,05 | 76,90 | 78,85 | 78,85 | 1.898.235 |
11 giu 2024 | 78,80 | 78,90 | 77,05 | 77,30 | 77,30 | 1.685.955 |
10 giu 2024 | 78,55 | 78,60 | 77,65 | 78,30 | 78,30 | 1.268.275 |
07 giu 2024 | 78,05 | 79,35 | 78,05 | 79,20 | 79,20 | 1.781.073 |
06 giu 2024 | 78,65 | 78,97 | 78,35 | 78,85 | 78,85 | 1.449.401 |
05 giu 2024 | 78,45 | 79,60 | 78,35 | 78,50 | 78,50 | 2.837.819 |
04 giu 2024 | 79,10 | 79,10 | 77,30 | 78,47 | 78,47 | 1.625.707 |
03 giu 2024 | 79,75 | 81,00 | 79,05 | 79,45 | 79,45 | 875.691 |
31 mag 2024 | 78,45 | 79,85 | 77,85 | 79,70 | 79,70 | 1.229.945 |
30 mag 2024 | 76,50 | 78,65 | 76,25 | 78,55 | 78,55 | 1.803.752 |
29 mag 2024 | 77,57 | 77,90 | 76,35 | 76,53 | 76,53 | 1.527.217 |
28 mag 2024 | 77,90 | 78,90 | 77,30 | 77,90 | 77,90 | 2.588.042 |
24 mag 2024 | 75,25 | 77,20 | 74,70 | 77,00 | 77,00 | 1.828.326 |
23 mag 2024 | 77,20 | 77,50 | 76,15 | 76,18 | 76,18 | 2.217.396 |
22 mag 2024 | 78,20 | 78,50 | 76,90 | 77,45 | 77,45 | 2.004.894 |
21 mag 2024 | 77,70 | 78,40 | 77,00 | 78,30 | 78,30 | 1.621.908 |
20 mag 2024 | 77,20 | 78,70 | 77,20 | 78,07 | 78,07 | 648.083 |
17 mag 2024 | 79,25 | 79,30 | 77,35 | 78,47 | 78,47 | 1.393.543 |
16 mag 2024 | 78,63 | 79,15 | 77,95 | 78,45 | 78,45 | 1.348.808 |
15 mag 2024 | 79,20 | 80,10 | 78,00 | 78,25 | 78,25 | 916.083 |
14 mag 2024 | 77,30 | 79,13 | 77,05 | 79,13 | 79,13 | 1.786.368 |
13 mag 2024 | 78,35 | 78,60 | 76,35 | 77,80 | 77,80 | 1.367.781 |
10 mag 2024 | 76,90 | 78,55 | 76,68 | 78,50 | 78,50 | 2.408.827 |
09 mag 2024 | 74,00 | 76,50 | 74,00 | 76,10 | 76,10 | 2.496.150 |
08 mag 2024 | 72,95 | 74,03 | 72,30 | 74,00 | 74,00 | 2.872.043 |
07 mag 2024 | 72,60 | 73,05 | 72,15 | 72,30 | 72,30 | 1.784.328 |
03 mag 2024 | 72,20 | 73,25 | 71,85 | 72,05 | 72,05 | 3.229.030 |
02 mag 2024 | 70,30 | 71,90 | 70,15 | 71,75 | 71,75 | 1.478.030 |
01 mag 2024 | 70,32 | 70,60 | 70,10 | 70,20 | 70,20 | 1.402.269 |
30 apr 2024 | 72,30 | 72,40 | 70,35 | 70,45 | 70,45 | 2.083.752 |
29 apr 2024 | 70,65 | 71,85 | 70,20 | 71,65 | 71,65 | 1.650.168 |
26 apr 2024 | 70,45 | 70,95 | 70,35 | 70,60 | 70,60 | 2.549.679 |
25 apr 2024 | 69,40 | 70,60 | 69,40 | 70,10 | 70,10 | 2.805.998 |
24 apr 2024 | 70,28 | 70,72 | 69,95 | 70,20 | 70,20 | 1.760.738 |
23 apr 2024 | 70,43 | 70,90 | 70,05 | 70,55 | 70,55 | 2.049.870 |
22 apr 2024 | 70,25 | 71,55 | 70,25 | 71,30 | 71,30 | 1.490.851 |
19 apr 2024 | 69,25 | 69,90 | 68,55 | 69,60 | 69,60 | 2.674.802 |
18 apr 2024 | 69,25 | 69,85 | 68,50 | 69,85 | 69,85 | 2.663.044 |
17 apr 2024 | 69,20 | 69,63 | 68,50 | 68,70 | 68,70 | 3.097.969 |
16 apr 2024 | 69,10 | 70,00 | 68,90 | 69,18 | 69,18 | 3.221.584 |
15 apr 2024 | 71,00 | 71,15 | 70,25 | 70,50 | 70,50 | 2.608.916 |
12 apr 2024 | 71,05 | 71,35 | 70,45 | 70,65 | 70,65 | 2.142.681 |
11 apr 2024 | 71,20 | 71,20 | 69,95 | 70,65 | 70,65 | 2.587.783 |
11 apr 2024 | 3.3 Dividendo |
10 apr 2024 | 73,75 | 74,45 | 72,35 | 73,00 | 69,70 | 2.568.265 |
09 apr 2024 | 73,85 | 74,40 | 73,40 | 73,45 | 70,13 | 2.956.657 |
08 apr 2024 | 73,05 | 74,50 | 73,05 | 74,03 | 70,68 | 2.486.639 |
05 apr 2024 | 75,15 | 75,65 | 73,45 | 73,85 | 70,51 | 1.877.658 |
04 apr 2024 | 74,90 | 76,15 | 74,65 | 74,75 | 71,37 | 2.197.659 |
03 apr 2024 | 73,80 | 74,90 | 73,05 | 74,85 | 71,47 | 2.774.674 |
02 apr 2024 | 73,85 | 74,55 | 73,10 | 73,15 | 69,84 | 2.843.007 |
28 mar 2024 | 73,84 | 74,06 | 72,96 | 73,92 | 70,58 | 2.204.130 |
27 mar 2024 | 73,44 | 73,84 | 72,50 | 73,76 | 70,43 | 1.646.962 |
26 mar 2024 | 71,94 | 73,64 | 71,70 | 73,52 | 70,20 | 1.800.853 |
25 mar 2024 | 71,00 | 72,11 | 70,64 | 72,00 | 68,75 | 2.318.122 |
22 mar 2024 | 71,58 | 71,62 | 70,72 | 71,20 | 67,98 | 2.604.145 |
21 mar 2024 | 71,98 | 71,98 | 70,48 | 71,14 | 67,92 | 2.985.623 |
20 mar 2024 | 72,02 | 72,02 | 70,46 | 71,10 | 67,89 | 3.625.304 |
19 mar 2024 | 72,64 | 72,90 | 71,20 | 71,92 | 68,67 | 1.957.922 |
18 mar 2024 | 71,48 | 72,90 | 71,34 | 72,56 | 69,28 | 1.878.164 |
15 mar 2024 | 71,80 | 72,14 | 70,86 | 71,08 | 67,87 | 3.824.367 |
14 mar 2024 | 71,48 | 71,70 | 70,82 | 71,46 | 68,23 | 1.997.525 |
13 mar 2024 | 71,00 | 71,32 | 69,86 | 71,20 | 67,98 | 2.925.931 |
12 mar 2024 | 70,68 | 71,48 | 69,92 | 71,26 | 68,04 | 1.695.954 |
11 mar 2024 | 70,05 | 70,44 | 68,86 | 70,34 | 67,16 | 4.091.316 |
08 mar 2024 | 68,68 | 71,00 | 68,08 | 70,64 | 67,45 | 5.740.299 |
07 mar 2024 | 64,24 | 68,81 | 63,52 | 68,12 | 65,04 | 7.135.086 |
06 mar 2024 | 59,88 | 61,82 | 59,88 | 60,82 | 58,07 | 3.636.463 |
05 mar 2024 | 60,13 | 60,54 | 59,12 | 60,15 | 57,43 | 3.117.077 |
04 mar 2024 | 63,55 | 63,55 | 59,96 | 60,74 | 57,99 | 3.253.106 |
01 mar 2024 | 62,66 | 65,14 | 62,58 | 63,74 | 60,86 | 7.937.070 |
29 feb 2024 | 56,18 | 56,66 | 55,56 | 56,00 | 53,47 | 3.542.163 |
28 feb 2024 | 56,96 | 56,96 | 55,48 | 55,80 | 53,28 | 3.770.055 |
27 feb 2024 | 56,80 | 56,90 | 56,08 | 56,74 | 54,18 | 3.413.833 |
26 feb 2024 | 57,90 | 57,90 | 56,66 | 56,66 | 54,10 | 1.835.454 |
23 feb 2024 | 58,28 | 58,28 | 57,39 | 58,03 | 55,41 | 2.474.675 |
22 feb 2024 | 58,34 | 58,34 | 57,32 | 58,10 | 55,47 | 1.912.233 |
21 feb 2024 | 57,72 | 58,14 | 57,34 | 57,54 | 54,94 | 1.504.183 |
20 feb 2024 | 58,32 | 58,32 | 57,38 | 57,64 | 55,03 | 1.386.518 |
19 feb 2024 | 58,02 | 58,38 | 57,90 | 58,18 | 55,55 | 1.439.924 |
16 feb 2024 | 58,50 | 59,28 | 57,90 | 58,10 | 55,47 | 1.737.078 |
15 feb 2024 | 58,04 | 58,40 | 57,36 | 58,28 | 55,65 | 1.858.079 |
14 feb 2024 | 57,54 | 58,67 | 57,54 | 58,16 | 55,53 | 1.130.967 |
13 feb 2024 | 58,72 | 58,86 | 57,28 | 57,34 | 54,75 | 1.957.006 |
12 feb 2024 | 58,04 | 59,00 | 58,04 | 58,70 | 56,05 | 984.802 |
09 feb 2024 | 58,42 | 58,62 | 57,52 | 57,70 | 55,09 | 1.263.058 |
08 feb 2024 | 57,92 | 58,78 | 57,58 | 58,69 | 56,04 | 936.997 |
07 feb 2024 | 59,08 | 59,14 | 57,58 | 57,62 | 55,02 | 1.267.414 |
06 feb 2024 | 59,24 | 59,32 | 57,96 | 58,92 | 56,26 | 1.551.599 |
05 feb 2024 | 59,28 | 59,74 | 58,50 | 58,50 | 55,86 | 1.375.036 |
02 feb 2024 | 59,44 | 60,08 | 58,80 | 58,92 | 56,26 | 1.429.705 |
01 feb 2024 | 59,88 | 60,18 | 59,02 | 59,04 | 56,37 | 2.754.740 |
31 gen 2024 | 59,58 | 60,62 | 59,14 | 60,42 | 57,69 | 2.068.087 |
30 gen 2024 | 59,88 | 60,48 | 59,28 | 59,63 | 56,93 | 2.610.295 |
29 gen 2024 | 61,42 | 61,42 | 58,88 | 59,92 | 57,21 | 4.573.637 |
26 gen 2024 | 61,12 | 62,44 | 60,92 | 61,92 | 59,12 | 3.291.915 |
25 gen 2024 | 61,62 | 61,70 | 60,72 | 60,94 | 58,19 | 2.950.926 |
24 gen 2024 | 61,26 | 61,94 | 60,78 | 61,26 | 58,49 | 1.373.311 |
*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...