Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 74,90 | 75,85 | 74,40 | 75,85 | 75,85 | 123.615 |
17 apr 2024 | 72,55 | 74,80 | 72,35 | 74,35 | 74,35 | 128.459 |
16 apr 2024 | 71,55 | 72,90 | 71,20 | 72,30 | 72,30 | 236.385 |
15 apr 2024 | 74,95 | 75,40 | 73,25 | 73,35 | 73,35 | 106.607 |
12 apr 2024 | 74,30 | 75,95 | 74,30 | 74,85 | 74,85 | 196.823 |
11 apr 2024 | 74,20 | 75,00 | 72,85 | 73,00 | 73,00 | 142.742 |
10 apr 2024 | 73,25 | 76,05 | 72,65 | 73,90 | 73,90 | 486.490 |
09 apr 2024 | 68,90 | 70,85 | 68,70 | 70,45 | 70,45 | 152.961 |
08 apr 2024 | 68,60 | 69,75 | 68,60 | 69,10 | 69,10 | 134.758 |
05 apr 2024 | 68,35 | 69,55 | 68,00 | 68,50 | 68,50 | 184.582 |
04 apr 2024 | 68,30 | 69,65 | 68,00 | 69,45 | 69,45 | 191.995 |
03 apr 2024 | 66,25 | 68,05 | 65,95 | 67,95 | 67,95 | 117.427 |
02 apr 2024 | 65,50 | 66,70 | 65,20 | 66,05 | 66,05 | 132.686 |
28 mar 2024 | 65,20 | 65,48 | 64,14 | 65,18 | 65,18 | 85.892 |
27 mar 2024 | 64,48 | 65,08 | 63,80 | 64,96 | 64,96 | 73.888 |
26 mar 2024 | 64,94 | 65,04 | 64,24 | 64,48 | 64,48 | 100.527 |
25 mar 2024 | 64,80 | 65,16 | 64,50 | 65,16 | 65,16 | 87.113 |
22 mar 2024 | 63,96 | 65,26 | 63,94 | 64,78 | 64,78 | 86.157 |
21 mar 2024 | 65,24 | 65,88 | 63,62 | 64,36 | 64,36 | 134.813 |
20 mar 2024 | 63,14 | 63,46 | 63,00 | 63,46 | 63,46 | 81.394 |
19 mar 2024 | 63,46 | 63,50 | 62,88 | 63,42 | 63,42 | 109.270 |
18 mar 2024 | 62,86 | 63,44 | 62,46 | 63,44 | 63,44 | 173.203 |
15 mar 2024 | 62,46 | 63,28 | 62,22 | 62,58 | 62,58 | 210.799 |
14 mar 2024 | 63,30 | 63,60 | 62,00 | 62,32 | 62,32 | 140.275 |
13 mar 2024 | 61,60 | 63,94 | 61,00 | 63,22 | 63,22 | 208.136 |
12 mar 2024 | 60,50 | 61,74 | 60,40 | 61,40 | 61,40 | 120.591 |
11 mar 2024 | 59,70 | 60,24 | 59,32 | 60,20 | 60,20 | 78.266 |
08 mar 2024 | 61,00 | 61,00 | 59,96 | 60,36 | 60,36 | 106.443 |
07 mar 2024 | 58,74 | 61,28 | 58,70 | 60,52 | 60,52 | 207.320 |
06 mar 2024 | 57,42 | 59,04 | 57,40 | 58,70 | 58,70 | 134.005 |
05 mar 2024 | 57,82 | 58,36 | 57,36 | 57,40 | 57,40 | 133.959 |
04 mar 2024 | 59,10 | 59,44 | 58,00 | 58,02 | 58,02 | 105.633 |
01 mar 2024 | 58,72 | 59,08 | 58,22 | 59,02 | 59,02 | 73.474 |
29 feb 2024 | 59,10 | 59,36 | 58,30 | 58,58 | 58,58 | 154.456 |
28 feb 2024 | 59,80 | 59,82 | 58,82 | 58,94 | 58,94 | 127.412 |
27 feb 2024 | 59,44 | 60,52 | 59,44 | 60,02 | 60,02 | 85.481 |
26 feb 2024 | 59,62 | 59,74 | 59,04 | 59,26 | 59,26 | 125.898 |
23 feb 2024 | 60,00 | 60,42 | 59,50 | 59,80 | 59,80 | 106.136 |
22 feb 2024 | 60,40 | 60,78 | 59,70 | 59,74 | 59,74 | 83.768 |
21 feb 2024 | 59,86 | 59,96 | 58,88 | 59,54 | 59,54 | 102.971 |
20 feb 2024 | 59,50 | 60,42 | 59,00 | 59,62 | 59,62 | 110.684 |
19 feb 2024 | 59,80 | 60,20 | 59,26 | 60,04 | 60,04 | 135.158 |
16 feb 2024 | 60,70 | 61,38 | 59,84 | 60,24 | 60,24 | 155.703 |
16 feb 2024 | 1.4 Dividendo |
15 feb 2024 | 60,76 | 61,56 | 60,64 | 61,20 | 59,80 | - |
14 feb 2024 | 60,20 | 61,12 | 59,90 | 60,46 | 59,08 | 178.739 |
13 feb 2024 | 61,90 | 63,20 | 60,14 | 60,14 | 58,76 | 228.133 |
12 feb 2024 | 61,24 | 62,50 | 61,14 | 61,60 | 60,19 | 189.897 |
09 feb 2024 | 63,10 | 63,30 | 60,12 | 61,14 | 59,74 | 198.517 |
08 feb 2024 | 62,74 | 63,86 | 62,26 | 63,32 | 61,87 | 138.000 |
07 feb 2024 | 64,20 | 64,48 | 62,54 | 62,54 | 61,11 | 242.842 |
06 feb 2024 | 63,58 | 68,02 | 62,40 | 64,50 | 63,02 | 300.420 |
05 feb 2024 | 64,90 | 65,22 | 64,14 | 64,44 | 62,97 | 180.512 |
02 feb 2024 | 66,40 | 66,40 | 64,76 | 64,76 | 63,28 | 105.435 |
01 feb 2024 | 66,30 | 66,70 | 65,38 | 66,00 | 64,49 | 167.742 |
31 gen 2024 | 67,92 | 68,08 | 67,06 | 67,06 | 65,53 | 94.447 |
30 gen 2024 | 68,42 | 68,70 | 67,38 | 67,92 | 66,37 | 91.065 |
29 gen 2024 | 67,14 | 68,04 | 66,54 | 68,04 | 66,48 | 106.448 |
26 gen 2024 | 68,00 | 68,04 | 66,76 | 67,52 | 65,98 | 100.710 |
25 gen 2024 | 67,20 | 67,98 | 66,76 | 67,76 | 66,21 | 158.954 |
24 gen 2024 | 66,64 | 67,16 | 66,02 | 66,98 | 65,45 | 138.812 |
23 gen 2024 | 64,82 | 65,70 | 64,14 | 65,00 | 63,51 | 255.214 |
22 gen 2024 | 66,66 | 67,62 | 63,06 | 63,70 | 62,24 | 289.125 |
19 gen 2024 | 67,00 | 67,54 | 66,24 | 66,34 | 64,82 | 113.974 |
18 gen 2024 | 66,26 | 66,88 | 65,70 | 66,72 | 65,19 | 86.695 |
17 gen 2024 | 66,00 | 66,40 | 65,26 | 65,78 | 64,28 | 98.100 |
16 gen 2024 | 68,20 | 68,22 | 66,88 | 67,58 | 66,03 | 115.795 |
15 gen 2024 | 69,62 | 69,92 | 68,58 | 68,76 | 67,19 | 97.940 |
12 gen 2024 | 69,26 | 69,70 | 68,90 | 69,68 | 68,09 | 109.471 |
11 gen 2024 | 70,02 | 70,20 | 68,48 | 68,70 | 67,13 | 117.911 |
10 gen 2024 | 69,32 | 69,98 | 69,32 | 69,76 | 68,16 | 84.695 |
09 gen 2024 | 70,76 | 70,82 | 69,84 | 70,14 | 68,54 | 83.205 |
08 gen 2024 | 69,70 | 70,68 | 69,20 | 70,36 | 68,75 | 109.926 |
05 gen 2024 | 70,50 | 71,16 | 69,84 | 70,82 | 69,20 | 117.103 |
04 gen 2024 | 70,80 | 71,82 | 70,20 | 71,00 | 69,38 | 142.462 |
03 gen 2024 | 72,20 | 72,60 | 69,90 | 70,70 | 69,08 | 140.865 |
02 gen 2024 | 74,52 | 74,86 | 72,14 | 72,14 | 70,49 | 158.771 |
29 dic 2023 | 74,92 | 75,34 | 74,00 | 74,26 | 72,56 | 52.391 |
28 dic 2023 | 77,40 | 77,54 | 74,84 | 74,84 | 73,13 | 119.382 |
27 dic 2023 | 76,64 | 77,92 | 76,56 | 77,06 | 75,30 | 61.713 |
22 dic 2023 | 75,50 | 76,50 | 75,20 | 76,36 | 74,61 | 76.766 |
21 dic 2023 | 77,96 | 78,14 | 75,54 | 76,06 | 74,32 | 219.996 |
20 dic 2023 | 76,78 | 80,80 | 76,40 | 79,56 | 77,74 | 204.746 |
19 dic 2023 | 76,56 | 78,04 | 76,28 | 77,96 | 76,18 | 103.086 |
18 dic 2023 | 75,98 | 77,16 | 75,58 | 76,60 | 74,85 | 67.061 |
15 dic 2023 | 76,36 | 77,42 | 76,10 | 76,48 | 74,73 | 156.859 |
14 dic 2023 | 76,64 | 77,92 | 75,00 | 75,76 | 74,03 | 171.789 |
13 dic 2023 | 72,98 | 74,92 | 72,98 | 74,92 | 73,21 | 114.216 |
12 dic 2023 | 76,10 | 76,42 | 71,04 | 73,24 | 71,56 | 218.574 |
11 dic 2023 | 75,62 | 76,24 | 75,04 | 76,00 | 74,26 | 59.640 |
08 dic 2023 | 75,92 | 76,40 | 74,80 | 76,20 | 74,46 | 49.764 |
07 dic 2023 | 76,12 | 76,46 | 75,32 | 76,00 | 74,26 | 42.551 |
06 dic 2023 | 75,90 | 76,98 | 75,90 | 76,68 | 74,93 | 40.943 |
05 dic 2023 | 75,08 | 76,00 | 74,60 | 75,34 | 73,62 | 59.467 |
04 dic 2023 | 78,00 | 78,30 | 75,22 | 75,22 | 73,50 | 68.054 |
01 dic 2023 | 76,40 | 78,32 | 75,98 | 78,24 | 76,45 | 70.034 |
30 nov 2023 | 76,64 | 76,90 | 75,48 | 75,80 | 74,07 | 89.647 |
29 nov 2023 | 76,48 | 77,30 | 76,10 | 76,36 | 74,61 | 56.410 |
28 nov 2023 | 76,44 | 76,50 | 75,24 | 76,46 | 74,71 | 70.393 |
27 nov 2023 | 76,86 | 77,22 | 76,18 | 76,84 | 75,08 | 55.619 |
*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...