Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 71,06 | 71,75 | 71,06 | 71,52 | 71,52 | 1.570 |
02 mag 2024 | 70,97 | 71,13 | 70,81 | 70,93 | 70,93 | 3.363 |
30 apr 2024 | 71,77 | 71,82 | 71,48 | 71,52 | 71,52 | 235 |
29 apr 2024 | 71,64 | 71,91 | 71,64 | 71,57 | 71,57 | 2.128 |
26 apr 2024 | 71,64 | 71,85 | 71,09 | 71,76 | 71,76 | 2.904 |
25 apr 2024 | 69,92 | 70,06 | 69,37 | 69,73 | 69,73 | 4.500 |
24 apr 2024 | 71,78 | 71,78 | 71,02 | 70,98 | 70,98 | 3.555 |
23 apr 2024 | 70,56 | 70,88 | 70,51 | 70,91 | 70,91 | 1.767 |
22 apr 2024 | 70,22 | 70,36 | 69,87 | 69,96 | 69,96 | 5.698 |
19 apr 2024 | 70,66 | 70,85 | 70,17 | 70,20 | 70,20 | 5.326 |
18 apr 2024 | 71,62 | 71,90 | 71,00 | 71,90 | 71,90 | 2.262 |
17 apr 2024 | 71,88 | 72,31 | 71,77 | 71,68 | 71,68 | 3.498 |
16 apr 2024 | 72,17 | 72,17 | 71,76 | 72,00 | 72,00 | 3.592 |
15 apr 2024 | 73,34 | 73,52 | 73,03 | 73,40 | 73,40 | 4.204 |
12 apr 2024 | 73,90 | 74,05 | 73,35 | 73,44 | 73,44 | 1.081 |
11 apr 2024 | 72,53 | 72,99 | 72,53 | 72,91 | 72,91 | 1.636 |
10 apr 2024 | 72,40 | 72,41 | 72,18 | 72,37 | 72,37 | 1.233 |
09 apr 2024 | 72,21 | 72,29 | 71,46 | 71,70 | 71,70 | 3.386 |
08 apr 2024 | 72,19 | 72,46 | 72,13 | 72,26 | 72,26 | 4.419 |
05 apr 2024 | 71,67 | 72,20 | 71,35 | 72,04 | 72,04 | 11.418 |
04 apr 2024 | 72,55 | 73,91 | 72,33 | 72,60 | 72,60 | 2.587 |
03 apr 2024 | 73,03 | 73,03 | 72,08 | 72,56 | 72,56 | 381 |
02 apr 2024 | 73,27 | 73,47 | 70,00 | 72,49 | 72,49 | 3.802 |
28 mar 2024 | 72,64 | 72,74 | 72,48 | 72,63 | 72,63 | 1.685 |
27 mar 2024 | 72,40 | 72,59 | 71,96 | 72,08 | 72,08 | 2.260 |
26 mar 2024 | 72,59 | 72,75 | 72,43 | 72,57 | 72,57 | 1.075 |
25 mar 2024 | 72,41 | 72,79 | 72,16 | 72,51 | 72,51 | 2.169 |
22 mar 2024 | 72,32 | 72,69 | 72,14 | 72,68 | 72,68 | 1.197 |
21 mar 2024 | 72,02 | 72,55 | 72,02 | 72,56 | 72,56 | 2.364 |
20 mar 2024 | 71,36 | 72,05 | 71,36 | 71,59 | 71,59 | 1.005 |
19 mar 2024 | 71,42 | 71,47 | 70,89 | 71,28 | 71,28 | 2.472 |
18 mar 2024 | 70,75 | 71,46 | 70,53 | 71,31 | 71,31 | 4.580 |
15 mar 2024 | 71,16 | 71,60 | 70,38 | 70,38 | 70,38 | 3.591 |
14 mar 2024 | 71,00 | 71,43 | 70,99 | 71,14 | 71,14 | 5.804 |
13 mar 2024 | 71,28 | 71,45 | 70,95 | 70,88 | 70,88 | 1.775 |
12 mar 2024 | 70,53 | 71,21 | 70,28 | 71,10 | 71,10 | 3.119 |
11 mar 2024 | 70,18 | 70,35 | 69,90 | 70,12 | 70,12 | 1.782 |
08 mar 2024 | 71,41 | 71,71 | 70,87 | 70,87 | 70,87 | 4.221 |
07 mar 2024 | 70,17 | 71,03 | 70,00 | 70,90 | 70,90 | 2.572 |
06 mar 2024 | 70,20 | 70,40 | 70,09 | 70,34 | 70,34 | 3.023 |
05 mar 2024 | 70,85 | 70,85 | 69,67 | 69,90 | 69,90 | 4.271 |
04 mar 2024 | 71,13 | 71,28 | 70,80 | 70,87 | 70,87 | 4.924 |
01 mar 2024 | 70,44 | 70,93 | 70,27 | 70,92 | 70,92 | 6.895 |
29 feb 2024 | 69,56 | 70,10 | 69,45 | 70,03 | 70,03 | 2.985 |
28 feb 2024 | 70,17 | 70,17 | 69,75 | 69,86 | 69,86 | 1.620 |
27 feb 2024 | 70,12 | 70,12 | 69,78 | 69,82 | 69,82 | 3.022 |
26 feb 2024 | 70,34 | 70,40 | 70,04 | 70,14 | 70,14 | 3.812 |
23 feb 2024 | 70,61 | 70,92 | 70,43 | 70,48 | 70,48 | 2.171 |
22 feb 2024 | 69,50 | 70,22 | 69,41 | 70,22 | 70,22 | 2.997 |
21 feb 2024 | 68,52 | 68,57 | 68,37 | 68,34 | 68,34 | 1.197 |
20 feb 2024 | 69,38 | 69,38 | 68,27 | 68,47 | 68,47 | 3.436 |
19 feb 2024 | 69,54 | 69,71 | 69,27 | 69,66 | 69,66 | 2.186 |
16 feb 2024 | 69,86 | 70,06 | 69,38 | 69,74 | 69,74 | 2.799 |
15 feb 2024 | 69,67 | 69,97 | 69,40 | 69,64 | 69,64 | 4.614 |
14 feb 2024 | 69,59 | 69,83 | 69,43 | 69,31 | 69,31 | 5.438 |
13 feb 2024 | 69,91 | 69,91 | 69,23 | 69,54 | 69,54 | 3.612 |
12 feb 2024 | 70,00 | 70,24 | 69,99 | 70,20 | 70,20 | 3.109 |
09 feb 2024 | 69,56 | 69,89 | 69,53 | 69,66 | 69,66 | 1.780 |
08 feb 2024 | 69,49 | 69,62 | 69,36 | 69,50 | 69,50 | 5.434 |
07 feb 2024 | 68,82 | 69,38 | 68,72 | 69,23 | 69,23 | 1.045 |
06 feb 2024 | 69,00 | 69,10 | 68,76 | 68,76 | 68,76 | 2.318 |
05 feb 2024 | 68,22 | 68,84 | 68,22 | 68,50 | 68,50 | 7.615 |
02 feb 2024 | 67,18 | 68,05 | 67,17 | 67,95 | 67,95 | 1.637 |
01 feb 2024 | 66,45 | 66,49 | 66,25 | 66,31 | 66,31 | 2.746 |
31 gen 2024 | 66,71 | 66,80 | 65,96 | 66,22 | 66,22 | 2.333 |
30 gen 2024 | 67,34 | 67,50 | 67,22 | 67,20 | 67,20 | 2.501 |
29 gen 2024 | 66,50 | 67,03 | 66,50 | 66,95 | 66,95 | 1.760 |
26 gen 2024 | 66,45 | 66,69 | 66,22 | 66,56 | 66,56 | 1.693 |
25 gen 2024 | 66,06 | 66,79 | 65,95 | 66,71 | 66,71 | 1.317 |
24 gen 2024 | 65,99 | 66,13 | 65,87 | 66,15 | 66,15 | 1.591 |
23 gen 2024 | 65,28 | 65,64 | 65,04 | 65,50 | 65,50 | 2.238 |
22 gen 2024 | 65,55 | 65,60 | 65,20 | 65,33 | 65,33 | 2.904 |
19 gen 2024 | 64,57 | 64,72 | 64,51 | 64,72 | 64,72 | 2.309 |
18 gen 2024 | 63,53 | 64,25 | 63,53 | 64,27 | 64,27 | 5.290 |
17 gen 2024 | 63,50 | 63,68 | 63,29 | 63,63 | 63,63 | 865 |
16 gen 2024 | 63,74 | 64,16 | 63,66 | 64,07 | 64,07 | 1.853 |
15 gen 2024 | 63,75 | 63,79 | 63,69 | 63,79 | 63,79 | 616 |
12 gen 2024 | 63,34 | 63,72 | 63,32 | 63,67 | 63,67 | 5.837 |
11 gen 2024 | 63,75 | 63,92 | 62,00 | 63,17 | 63,17 | 14.673 |
10 gen 2024 | 63,40 | 63,43 | 62,90 | 63,30 | 63,30 | 9.820 |
09 gen 2024 | 62,93 | 63,08 | 62,77 | 63,14 | 63,14 | 10.380 |
08 gen 2024 | 62,23 | 62,51 | 61,86 | 62,47 | 62,47 | 4.648 |
05 gen 2024 | 62,29 | 62,29 | 62,00 | 62,23 | 62,23 | 1.824 |
04 gen 2024 | 62,68 | 62,68 | 62,29 | 62,47 | 62,47 | 1.441 |
03 gen 2024 | 62,69 | 62,69 | 62,38 | 62,58 | 62,58 | 2.449 |
02 gen 2024 | 63,00 | 63,00 | 62,48 | 62,51 | 62,51 | 2.457 |
29 dic 2023 | 63,14 | 63,14 | 62,57 | 62,42 | 62,42 | 1.312 |
28 dic 2023 | 62,77 | 62,84 | 62,61 | 62,84 | 62,84 | 1.035 |
27 dic 2023 | 62,69 | 62,83 | 62,29 | 62,38 | 62,38 | 3.918 |
22 dic 2023 | 62,63 | 62,83 | 62,54 | 62,73 | 62,73 | 5.390 |
21 dic 2023 | 62,51 | 62,75 | 62,36 | 62,54 | 62,54 | 1.452 |
20 dic 2023 | 62,85 | 63,20 | 62,55 | 63,20 | 63,20 | 655 |
19 dic 2023 | 62,94 | 62,94 | 62,59 | 62,77 | 62,77 | 4.492 |
18 dic 2023 | 62,47 | 62,86 | 62,32 | 62,79 | 62,79 | 1.054 |
15 dic 2023 | 62,05 | 62,48 | 61,93 | 62,48 | 62,48 | 1.796 |
14 dic 2023 | 62,61 | 62,66 | 61,65 | 61,68 | 61,68 | 2.790 |
13 dic 2023 | 62,46 | 62,50 | 62,28 | 62,38 | 62,38 | 1.640 |
12 dic 2023 | 62,48 | 62,48 | 61,95 | 62,06 | 62,06 | 3.645 |
11 dic 2023 | 62,73 | 62,78 | 62,46 | 62,44 | 62,44 | 5.551 |
08 dic 2023 | 62,36 | 62,70 | 62,29 | 62,57 | 62,57 | 3.902 |
*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...