Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 79,79 | 79,79 | 79,79 | 79,79 | 79,79 | 139 |
07 mag 2024 | 75,96 | 75,96 | 75,96 | 75,96 | 75,96 | - |
03 mag 2024 | 75,96 | 75,96 | 75,96 | 75,96 | 75,96 | - |
02 mag 2024 | 75,00 | 76,07 | 75,00 | 75,96 | 75,96 | 335 |
01 mag 2024 | 74,72 | 74,72 | 74,72 | 74,72 | 74,72 | - |
30 apr 2024 | 74,72 | 74,72 | 74,72 | 74,72 | 74,72 | 77 |
29 apr 2024 | 74,86 | 74,86 | 74,86 | 74,86 | 74,86 | 51 |
26 apr 2024 | 74,44 | 75,20 | 74,26 | 75,20 | 75,20 | 800 |
25 apr 2024 | 70,35 | 70,35 | 70,35 | 70,35 | 70,35 | - |
24 apr 2024 | 70,35 | 70,35 | 70,35 | 70,35 | 70,35 | - |
23 apr 2024 | 70,21 | 70,35 | 70,21 | 70,35 | 70,35 | 8.084 |
22 apr 2024 | 70,62 | 70,62 | 70,62 | 70,62 | 70,62 | 42 |
19 apr 2024 | 70,99 | 70,99 | 70,99 | 70,99 | 70,99 | - |
18 apr 2024 | 70,95 | 70,99 | 70,95 | 70,99 | 70,99 | 307 |
17 apr 2024 | 70,85 | 70,85 | 70,85 | 70,85 | 70,85 | - |
16 apr 2024 | 70,81 | 70,85 | 70,81 | 70,85 | 70,85 | 175 |
15 apr 2024 | 71,97 | 71,97 | 71,97 | 71,97 | 71,97 | - |
12 apr 2024 | 71,97 | 71,97 | 71,97 | 71,97 | 71,97 | - |
11 apr 2024 | 71,97 | 71,97 | 71,97 | 71,97 | 71,97 | 155 |
10 apr 2024 | 71,89 | 71,89 | 71,89 | 71,89 | 71,89 | 51 |
09 apr 2024 | 74,23 | 74,23 | 74,23 | 74,23 | 74,23 | - |
08 apr 2024 | 74,23 | 74,23 | 74,23 | 74,23 | 74,23 | - |
05 apr 2024 | 74,23 | 74,23 | 74,23 | 74,23 | 74,23 | - |
04 apr 2024 | 74,27 | 74,41 | 74,23 | 74,23 | 74,23 | 411 |
03 apr 2024 | 72,25 | 72,39 | 72,25 | 72,39 | 72,39 | 167 |
02 apr 2024 | 71,62 | 71,62 | 71,61 | 71,62 | 71,62 | 341 |
28 mar 2024 | 71,89 | 72,14 | 71,76 | 71,97 | 71,97 | 1.569 |
27 mar 2024 | 70,58 | 70,58 | 70,58 | 70,58 | 70,58 | - |
26 mar 2024 | 70,58 | 70,58 | 70,58 | 70,58 | 70,58 | - |
25 mar 2024 | 70,25 | 70,67 | 70,10 | 70,58 | 70,58 | 1.086 |
22 mar 2024 | 70,86 | 70,89 | 70,46 | 70,46 | 70,46 | 563 |
21 mar 2024 | 70,86 | 71,03 | 70,57 | 71,03 | 71,03 | 564 |
20 mar 2024 | 70,77 | 70,77 | 70,76 | 70,76 | 70,76 | 156 |
19 mar 2024 | 69,84 | 69,85 | 69,79 | 69,79 | 69,79 | 607 |
18 mar 2024 | 69,92 | 69,92 | 69,92 | 69,92 | 69,92 | - |
15 mar 2024 | 69,91 | 69,92 | 69,91 | 69,92 | 69,92 | 157 |
14 mar 2024 | 68,94 | 68,94 | 68,94 | 68,94 | 68,94 | - |
13 mar 2024 | 68,94 | 68,94 | 68,94 | 68,94 | 68,94 | - |
12 mar 2024 | 68,94 | 68,94 | 68,94 | 68,94 | 68,94 | - |
11 mar 2024 | 68,94 | 68,94 | 68,94 | 68,94 | 68,94 | - |
08 mar 2024 | 68,87 | 68,94 | 68,87 | 68,94 | 68,94 | 146 |
07 mar 2024 | 68,88 | 68,88 | 68,84 | 68,84 | 68,84 | 291 |
06 mar 2024 | 68,14 | 68,14 | 68,14 | 68,14 | 68,14 | - |
05 mar 2024 | 68,43 | 68,43 | 68,03 | 68,14 | 68,14 | 336 |
04 mar 2024 | 68,54 | 68,54 | 68,54 | 68,54 | 68,54 | - |
01 mar 2024 | 72,90 | 72,90 | 67,35 | 68,54 | 68,54 | 1.453 |
29 feb 2024 | 71,49 | 71,49 | 71,49 | 71,49 | 71,49 | 150 |
28 feb 2024 | 70,15 | 70,15 | 70,15 | 70,15 | 70,15 | - |
27 feb 2024 | 70,15 | 70,15 | 70,15 | 70,15 | 70,15 | - |
26 feb 2024 | 70,15 | 70,15 | 70,15 | 70,15 | 70,15 | 30 |
23 feb 2024 | 68,29 | 68,29 | 68,29 | 68,29 | 68,29 | - |
22 feb 2024 | 68,29 | 68,29 | 68,29 | 68,29 | 68,29 | - |
21 feb 2024 | 68,29 | 68,29 | 68,29 | 68,29 | 68,29 | 86 |
20 feb 2024 | 68,30 | 68,30 | 68,30 | 68,30 | 68,30 | 173 |
19 feb 2024 | 68,36 | 68,61 | 68,23 | 68,61 | 68,61 | 569 |
16 feb 2024 | 69,19 | 69,19 | 69,19 | 69,19 | 69,19 | - |
15 feb 2024 | 69,59 | 69,59 | 69,19 | 69,19 | 69,19 | 301 |
14 feb 2024 | 68,01 | 68,24 | 68,01 | 68,13 | 68,13 | 1.339 |
13 feb 2024 | 68,62 | 68,62 | 68,62 | 68,62 | 68,62 | 39 |
12 feb 2024 | 67,32 | 67,32 | 67,32 | 67,32 | 67,32 | - |
09 feb 2024 | 67,32 | 67,32 | 67,32 | 67,32 | 67,32 | - |
08 feb 2024 | 67,32 | 67,32 | 67,32 | 67,32 | 67,32 | - |
07 feb 2024 | 66,78 | 67,32 | 66,78 | 67,32 | 67,32 | 331 |
06 feb 2024 | 65,89 | 65,89 | 65,89 | 65,89 | 65,89 | - |
05 feb 2024 | 65,89 | 65,89 | 65,89 | 65,89 | 65,89 | - |
02 feb 2024 | 65,89 | 65,89 | 65,89 | 65,89 | 65,89 | - |
01 feb 2024 | 65,89 | 65,89 | 65,89 | 65,89 | 65,89 | - |
31 gen 2024 | 65,89 | 65,89 | 65,89 | 65,89 | 65,89 | 151 |
30 gen 2024 | 63,54 | 63,54 | 63,54 | 63,54 | 63,54 | - |
29 gen 2024 | 63,54 | 63,54 | 63,54 | 63,54 | 63,54 | - |
26 gen 2024 | 63,54 | 63,54 | 63,54 | 63,54 | 63,54 | - |
25 gen 2024 | 63,54 | 63,54 | 63,54 | 63,54 | 63,54 | - |
24 gen 2024 | 63,54 | 63,54 | 63,54 | 63,54 | 63,54 | 77 |
23 gen 2024 | 62,68 | 62,68 | 62,68 | 62,68 | 62,68 | - |
22 gen 2024 | 62,68 | 62,68 | 62,68 | 62,68 | 62,68 | - |
19 gen 2024 | 62,68 | 62,68 | 62,68 | 62,68 | 62,68 | 73 |
18 gen 2024 | 61,77 | 61,77 | 61,77 | 61,77 | 61,77 | 12 |
17 gen 2024 | 61,51 | 61,51 | 61,50 | 61,50 | 61,50 | 224 |
16 gen 2024 | 63,83 | 63,83 | 63,83 | 63,83 | 63,83 | - |
15 gen 2024 | 63,83 | 63,83 | 63,83 | 63,83 | 63,83 | - |
12 gen 2024 | 63,83 | 63,83 | 63,83 | 63,83 | 63,83 | 171 |
11 gen 2024 | 62,63 | 62,63 | 62,63 | 62,63 | 62,63 | 76 |
10 gen 2024 | 64,79 | 64,79 | 64,79 | 64,79 | 64,79 | - |
09 gen 2024 | 64,79 | 64,79 | 64,79 | 64,79 | 64,79 | - |
08 gen 2024 | 64,79 | 64,79 | 64,79 | 64,79 | 64,79 | - |
05 gen 2024 | 64,79 | 64,79 | 64,79 | 64,79 | 64,79 | - |
04 gen 2024 | 64,79 | 64,79 | 64,79 | 64,79 | 64,79 | - |
03 gen 2024 | 64,79 | 64,79 | 64,79 | 64,79 | 64,79 | 150 |
02 gen 2024 | 65,54 | 65,54 | 65,54 | 65,54 | 65,54 | - |
29 dic 2023 | 65,54 | 65,54 | 65,54 | 65,54 | 65,54 | - |
28 dic 2023 | 65,54 | 65,54 | 65,54 | 65,54 | 65,54 | - |
27 dic 2023 | 65,54 | 65,54 | 65,54 | 65,54 | 65,54 | - |
22 dic 2023 | 65,54 | 65,54 | 65,54 | 65,54 | 65,54 | - |
21 dic 2023 | 65,54 | 65,54 | 65,54 | 65,54 | 65,54 | - |
20 dic 2023 | 65,54 | 65,54 | 65,54 | 65,54 | 65,54 | - |
19 dic 2023 | 65,54 | 65,54 | 65,54 | 65,54 | 65,54 | 116 |
18 dic 2023 | 66,77 | 66,77 | 66,77 | 66,77 | 66,77 | - |
15 dic 2023 | 67,13 | 67,13 | 66,77 | 66,77 | 66,77 | 473 |
14 dic 2023 | 64,35 | 66,72 | 64,35 | 66,67 | 66,67 | 916 |
13 dic 2023 | 63,63 | 63,63 | 63,50 | 63,51 | 63,51 | 1.537 |
*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...