Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 71,60 | 71,90 | 70,60 | 70,60 | 70,60 | 1.288.995 |
30 mag 2024 | 71,05 | 72,10 | 71,00 | 71,60 | 71,60 | 94.662 |
29 mag 2024 | 71,85 | 72,00 | 71,10 | 71,25 | 71,25 | 164.354 |
28 mag 2024 | 72,85 | 72,90 | 71,85 | 72,15 | 72,15 | 90.812 |
27 mag 2024 | 73,00 | 73,05 | 72,60 | 72,70 | 72,70 | 48.303 |
24 mag 2024 | 71,95 | 72,95 | 71,95 | 72,95 | 72,95 | 168.770 |
23 mag 2024 | 72,05 | 73,25 | 71,60 | 72,50 | 72,50 | 251.905 |
22 mag 2024 | 73,90 | 73,90 | 72,05 | 72,05 | 72,05 | 401.100 |
21 mag 2024 | 74,35 | 74,40 | 73,75 | 74,15 | 74,15 | 100.863 |
20 mag 2024 | 74,25 | 74,85 | 74,25 | 74,60 | 74,60 | 54.077 |
17 mag 2024 | 73,80 | 74,45 | 73,75 | 74,25 | 74,25 | 99.774 |
16 mag 2024 | 74,80 | 75,65 | 74,10 | 74,10 | 74,10 | 137.609 |
15 mag 2024 | 74,05 | 75,60 | 73,95 | 75,25 | 75,25 | 159.173 |
14 mag 2024 | 73,80 | 73,90 | 72,15 | 73,65 | 73,65 | 154.663 |
13 mag 2024 | 74,90 | 75,00 | 74,40 | 74,45 | 74,45 | 141.045 |
10 mag 2024 | 74,45 | 74,75 | 73,85 | 74,70 | 74,70 | 170.183 |
09 mag 2024 | 73,80 | 74,40 | 73,50 | 74,05 | 74,05 | 145.473 |
08 mag 2024 | 69,95 | 73,90 | 69,65 | 73,45 | 73,45 | 228.129 |
07 mag 2024 | 69,80 | 69,90 | 69,00 | 69,60 | 69,60 | 172.116 |
06 mag 2024 | 69,15 | 69,90 | 68,90 | 69,45 | 69,45 | 84.934 |
03 mag 2024 | 68,95 | 69,95 | 68,50 | 68,95 | 68,95 | 170.611 |
02 mag 2024 | 69,05 | 69,15 | 67,45 | 68,50 | 68,50 | 176.811 |
02 mag 2024 | 1.64 Dividendo |
30 apr 2024 | 70,35 | 70,75 | 69,20 | 69,55 | 67,91 | 201.455 |
29 apr 2024 | 70,30 | 70,60 | 69,85 | 70,05 | 68,40 | 167.233 |
26 apr 2024 | 69,85 | 70,30 | 69,35 | 69,95 | 68,30 | 139.703 |
25 apr 2024 | 70,35 | 70,50 | 68,65 | 69,30 | 67,67 | 101.612 |
24 apr 2024 | 71,00 | 71,00 | 70,00 | 70,25 | 68,59 | 137.453 |
23 apr 2024 | 71,30 | 71,50 | 70,45 | 70,80 | 69,13 | 121.925 |
22 apr 2024 | 69,15 | 71,30 | 68,90 | 71,00 | 69,33 | 246.892 |
19 apr 2024 | 67,95 | 68,55 | 67,75 | 68,10 | 66,49 | 95.226 |
18 apr 2024 | 69,35 | 69,55 | 68,85 | 68,90 | 67,28 | 154.200 |
17 apr 2024 | 69,05 | 69,90 | 68,85 | 68,85 | 67,23 | 87.926 |
16 apr 2024 | 68,90 | 69,60 | 68,45 | 69,10 | 67,47 | 120.948 |
15 apr 2024 | 69,30 | 70,30 | 69,25 | 69,75 | 68,11 | 92.788 |
12 apr 2024 | 69,55 | 69,70 | 68,85 | 69,05 | 67,42 | 132.898 |
11 apr 2024 | 69,15 | 69,15 | 67,90 | 68,85 | 67,23 | 156.971 |
10 apr 2024 | 69,60 | 69,60 | 68,45 | 69,20 | 67,57 | 216.606 |
09 apr 2024 | 69,40 | 69,80 | 68,75 | 69,15 | 67,52 | 105.506 |
08 apr 2024 | 70,05 | 70,25 | 69,40 | 69,50 | 67,86 | 93.435 |
05 apr 2024 | 69,15 | 70,05 | 68,55 | 69,90 | 68,25 | 158.892 |
04 apr 2024 | 71,20 | 71,30 | 70,50 | 70,50 | 68,84 | 161.627 |
03 apr 2024 | 70,40 | 71,45 | 70,10 | 71,25 | 69,57 | 158.225 |
02 apr 2024 | 70,10 | 70,85 | 69,90 | 70,10 | 68,45 | 173.922 |
28 mar 2024 | 70,80 | 70,86 | 69,98 | 70,10 | 68,45 | 143.177 |
27 mar 2024 | 70,70 | 70,92 | 70,20 | 70,72 | 69,05 | 101.419 |
26 mar 2024 | 70,72 | 71,10 | 70,32 | 70,68 | 69,01 | 107.397 |
25 mar 2024 | 69,70 | 70,80 | 69,40 | 70,72 | 69,05 | 202.445 |
22 mar 2024 | 68,36 | 69,90 | 68,36 | 69,78 | 68,13 | 140.648 |
21 mar 2024 | 68,84 | 68,84 | 67,28 | 68,58 | 66,96 | 157.037 |
20 mar 2024 | 68,46 | 68,50 | 67,70 | 67,70 | 66,10 | 142.085 |
19 mar 2024 | 68,50 | 68,80 | 68,30 | 68,56 | 66,94 | 129.030 |
18 mar 2024 | 68,42 | 68,92 | 68,28 | 68,50 | 66,88 | 87.418 |
15 mar 2024 | 67,70 | 68,52 | 67,54 | 68,04 | 66,44 | 261.665 |
14 mar 2024 | 68,60 | 68,84 | 67,68 | 67,72 | 66,12 | 144.392 |
13 mar 2024 | 69,06 | 69,06 | 67,74 | 68,46 | 66,85 | 127.508 |
12 mar 2024 | 68,08 | 69,04 | 67,56 | 68,92 | 67,29 | 156.969 |
11 mar 2024 | 66,92 | 67,80 | 66,00 | 67,80 | 66,20 | 140.734 |
08 mar 2024 | 67,38 | 68,48 | 67,04 | 67,58 | 65,99 | 157.367 |
07 mar 2024 | 66,42 | 67,62 | 66,24 | 67,44 | 65,85 | 213.861 |
06 mar 2024 | 66,46 | 67,00 | 66,06 | 66,82 | 65,24 | 193.170 |
05 mar 2024 | 66,00 | 67,50 | 65,78 | 66,56 | 64,99 | 212.228 |
04 mar 2024 | 66,02 | 66,64 | 65,76 | 66,30 | 64,74 | 134.084 |
01 mar 2024 | 65,28 | 66,08 | 64,98 | 66,08 | 64,52 | 308.894 |
29 feb 2024 | 63,74 | 64,84 | 63,56 | 64,68 | 63,15 | 489.435 |
28 feb 2024 | 62,54 | 63,84 | 62,26 | 63,54 | 62,04 | 95.259 |
27 feb 2024 | 61,88 | 62,76 | 61,88 | 62,54 | 61,07 | 120.826 |
26 feb 2024 | 62,82 | 62,86 | 61,78 | 61,88 | 60,42 | 127.092 |
23 feb 2024 | 63,70 | 63,98 | 61,86 | 62,86 | 61,38 | 199.613 |
22 feb 2024 | 63,18 | 63,82 | 61,36 | 62,66 | 61,18 | 470.808 |
21 feb 2024 | 58,16 | 58,58 | 57,98 | 58,52 | 57,14 | 159.626 |
20 feb 2024 | 58,44 | 58,82 | 57,54 | 58,16 | 56,79 | 120.267 |
19 feb 2024 | 58,56 | 58,84 | 57,80 | 58,80 | 57,41 | 173.242 |
16 feb 2024 | 57,74 | 58,94 | 57,52 | 58,74 | 57,35 | 87.204 |
15 feb 2024 | 56,86 | 57,78 | 56,86 | 57,20 | 55,85 | 85.821 |
14 feb 2024 | 55,22 | 56,50 | 55,18 | 56,44 | 55,11 | 87.504 |
13 feb 2024 | 56,98 | 57,36 | 55,90 | 56,06 | 54,74 | 131.207 |
12 feb 2024 | 56,56 | 57,52 | 56,34 | 57,14 | 55,79 | 142.597 |
09 feb 2024 | 56,48 | 57,42 | 56,34 | 56,42 | 55,09 | 115.943 |
08 feb 2024 | 57,64 | 58,20 | 56,96 | 56,96 | 55,62 | 197.669 |
07 feb 2024 | 58,34 | 58,70 | 57,56 | 57,56 | 56,20 | 195.345 |
06 feb 2024 | 58,12 | 58,44 | 57,32 | 58,34 | 56,96 | 125.295 |
05 feb 2024 | 59,16 | 59,16 | 57,92 | 57,92 | 56,55 | 79.417 |
02 feb 2024 | 58,22 | 60,32 | 58,22 | 59,20 | 57,80 | 207.981 |
01 feb 2024 | 57,22 | 58,68 | 57,22 | 58,22 | 56,85 | 107.520 |
31 gen 2024 | 57,58 | 58,12 | 57,54 | 57,54 | 56,18 | 150.971 |
30 gen 2024 | 58,10 | 58,30 | 57,38 | 57,82 | 56,46 | 150.328 |
29 gen 2024 | 57,26 | 57,96 | 57,04 | 57,90 | 56,53 | 78.054 |
26 gen 2024 | 56,82 | 57,80 | 56,72 | 57,60 | 56,24 | 102.997 |
25 gen 2024 | 57,38 | 57,58 | 56,44 | 56,92 | 55,58 | 113.953 |
24 gen 2024 | 56,62 | 57,54 | 56,32 | 57,48 | 56,12 | 117.152 |
23 gen 2024 | 56,40 | 56,78 | 55,92 | 55,92 | 54,60 | 203.678 |
22 gen 2024 | 55,00 | 56,36 | 55,00 | 56,16 | 54,84 | 106.833 |
19 gen 2024 | 57,84 | 57,88 | 54,76 | 54,76 | 53,47 | 178.128 |
18 gen 2024 | 57,38 | 57,72 | 56,60 | 57,46 | 56,11 | 95.428 |
17 gen 2024 | 56,66 | 56,92 | 56,10 | 56,84 | 55,50 | 111.975 |
16 gen 2024 | 57,82 | 58,06 | 57,04 | 57,66 | 56,30 | 98.515 |
15 gen 2024 | 60,10 | 60,28 | 58,34 | 58,60 | 57,22 | 118.636 |
12 gen 2024 | 59,28 | 60,74 | 59,28 | 60,26 | 58,84 | 128.801 |
11 gen 2024 | 59,48 | 59,92 | 59,10 | 59,24 | 57,84 | 222.788 |
*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...