Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 63,06 | 63,28 | 62,51 | 62,54 | 62,54 | 1.369.382 |
25 apr 2024 | 63,41 | 63,89 | 62,32 | 62,82 | 62,82 | 1.791.600 |
24 apr 2024 | 62,43 | 64,18 | 61,70 | 63,70 | 63,70 | 2.444.500 |
23 apr 2024 | 63,93 | 64,82 | 63,65 | 64,18 | 64,18 | 2.034.200 |
22 apr 2024 | 64,44 | 65,24 | 64,04 | 64,52 | 64,52 | 1.659.500 |
19 apr 2024 | 64,01 | 64,74 | 63,71 | 64,23 | 64,23 | 1.353.700 |
18 apr 2024 | 63,93 | 64,33 | 63,48 | 63,88 | 63,88 | 1.507.500 |
17 apr 2024 | 63,64 | 64,35 | 63,36 | 63,54 | 63,54 | 1.817.100 |
16 apr 2024 | 64,63 | 64,80 | 63,17 | 63,26 | 63,26 | 2.190.400 |
15 apr 2024 | 66,87 | 66,87 | 64,69 | 64,77 | 64,77 | 1.927.000 |
12 apr 2024 | 67,54 | 67,67 | 66,09 | 66,34 | 66,34 | 1.338.000 |
11 apr 2024 | 67,73 | 68,15 | 67,07 | 67,81 | 67,81 | 1.439.600 |
10 apr 2024 | 66,76 | 67,82 | 66,60 | 67,46 | 67,46 | 1.792.500 |
09 apr 2024 | 69,18 | 69,18 | 66,90 | 67,33 | 67,33 | 2.344.800 |
08 apr 2024 | 67,23 | 67,34 | 66,58 | 66,63 | 66,63 | 1.502.300 |
05 apr 2024 | 67,42 | 67,59 | 67,01 | 67,35 | 67,35 | 1.222.200 |
04 apr 2024 | 68,43 | 68,43 | 66,97 | 67,38 | 67,38 | 1.370.800 |
03 apr 2024 | 68,15 | 68,33 | 67,86 | 68,14 | 68,14 | 1.429.700 |
02 apr 2024 | 67,35 | 68,25 | 67,35 | 68,19 | 68,19 | 1.940.600 |
01 apr 2024 | 66,97 | 67,51 | 66,86 | 67,33 | 67,33 | 1.185.200 |
28 mar 2024 | 67,57 | 67,78 | 66,94 | 67,25 | 67,25 | 1.190.000 |
27 mar 2024 | 67,20 | 67,72 | 67,01 | 67,34 | 67,34 | 1.255.900 |
26 mar 2024 | 67,92 | 68,24 | 66,90 | 66,90 | 66,90 | 1.576.500 |
25 mar 2024 | 67,40 | 67,79 | 67,14 | 67,67 | 67,67 | 1.393.700 |
22 mar 2024 | 67,24 | 67,65 | 66,94 | 67,16 | 67,16 | 1.007.200 |
21 mar 2024 | 66,66 | 67,44 | 66,22 | 67,07 | 67,07 | 1.163.100 |
20 mar 2024 | 67,99 | 68,10 | 66,63 | 66,84 | 66,84 | 1.543.600 |
19 mar 2024 | 67,58 | 68,01 | 67,30 | 68,00 | 68,00 | 1.697.900 |
18 mar 2024 | 67,18 | 67,81 | 66,99 | 67,45 | 67,45 | 1.647.200 |
15 mar 2024 | 65,52 | 67,57 | 65,52 | 67,47 | 67,47 | 4.433.000 |
14 mar 2024 | 65,90 | 66,55 | 65,34 | 65,93 | 65,93 | 2.533.600 |
13 mar 2024 | 66,00 | 66,51 | 65,83 | 66,21 | 66,21 | 1.764.000 |
12 mar 2024 | 65,83 | 66,37 | 65,16 | 65,57 | 65,57 | 1.286.700 |
11 mar 2024 | 64,73 | 66,62 | 64,63 | 65,95 | 65,95 | 2.085.700 |
08 mar 2024 | 64,07 | 64,73 | 63,71 | 64,56 | 64,56 | 1.642.400 |
07 mar 2024 | 63,00 | 64,10 | 62,77 | 64,02 | 64,02 | 1.709.900 |
06 mar 2024 | 63,47 | 63,71 | 62,26 | 62,77 | 62,77 | 1.659.400 |
05 mar 2024 | 62,58 | 63,67 | 62,53 | 63,01 | 63,01 | 1.495.800 |
04 mar 2024 | 61,76 | 62,53 | 61,76 | 62,34 | 62,34 | 1.253.800 |
01 mar 2024 | 62,38 | 62,59 | 61,52 | 62,13 | 62,13 | 1.192.900 |
29 feb 2024 | 62,56 | 62,98 | 62,18 | 62,42 | 62,42 | 2.331.900 |
29 feb 2024 | 0.44 Dividendo |
28 feb 2024 | 62,86 | 63,00 | 62,44 | 62,89 | 62,45 | 1.289.200 |
27 feb 2024 | 62,69 | 63,26 | 62,33 | 62,76 | 62,32 | 1.076.800 |
26 feb 2024 | 62,34 | 63,20 | 62,33 | 62,74 | 62,30 | 1.029.300 |
23 feb 2024 | 62,51 | 63,03 | 62,20 | 62,49 | 62,05 | 1.389.500 |
22 feb 2024 | 62,00 | 62,85 | 61,59 | 62,66 | 62,22 | 1.614.100 |
21 feb 2024 | 62,97 | 63,34 | 62,17 | 62,47 | 62,03 | 1.360.100 |
20 feb 2024 | 62,29 | 63,41 | 62,15 | 62,72 | 62,28 | 2.008.700 |
16 feb 2024 | 61,86 | 62,28 | 61,45 | 62,15 | 61,72 | 1.458.800 |
15 feb 2024 | 61,68 | 62,43 | 61,59 | 62,07 | 61,64 | 1.538.500 |
14 feb 2024 | 61,97 | 62,15 | 60,69 | 61,44 | 61,01 | 2.109.400 |
13 feb 2024 | 62,50 | 62,74 | 59,78 | 61,29 | 60,86 | 4.557.400 |
12 feb 2024 | 60,25 | 62,13 | 60,21 | 62,11 | 61,68 | 4.091.200 |
09 feb 2024 | 60,01 | 60,24 | 59,37 | 60,23 | 59,81 | 2.134.000 |
08 feb 2024 | 59,73 | 60,31 | 59,20 | 60,26 | 59,84 | 2.414.600 |
07 feb 2024 | 60,10 | 60,48 | 58,90 | 59,73 | 59,31 | 4.186.800 |
06 feb 2024 | 61,26 | 62,04 | 61,17 | 61,29 | 60,86 | 2.314.200 |
05 feb 2024 | 61,42 | 61,71 | 61,10 | 61,28 | 60,85 | 1.349.700 |
02 feb 2024 | 63,01 | 63,12 | 61,80 | 62,07 | 61,64 | 1.359.500 |
01 feb 2024 | 61,82 | 63,20 | 61,74 | 63,11 | 62,67 | 1.342.000 |
31 gen 2024 | 63,14 | 63,37 | 61,47 | 61,79 | 61,36 | 1.185.300 |
30 gen 2024 | 63,38 | 63,57 | 62,71 | 62,87 | 62,43 | 1.211.600 |
29 gen 2024 | 62,84 | 63,48 | 62,32 | 63,39 | 62,95 | 1.190.400 |
26 gen 2024 | 63,15 | 63,50 | 62,49 | 62,74 | 62,30 | 1.019.500 |
25 gen 2024 | 61,51 | 62,90 | 61,37 | 62,88 | 62,44 | 1.565.400 |
24 gen 2024 | 62,59 | 62,64 | 60,99 | 61,11 | 60,68 | 1.651.000 |
23 gen 2024 | 62,59 | 62,89 | 62,28 | 62,55 | 62,11 | 1.119.300 |
22 gen 2024 | 62,29 | 63,07 | 62,26 | 62,73 | 62,29 | 1.188.800 |
19 gen 2024 | 63,07 | 63,07 | 62,05 | 62,49 | 62,05 | 1.220.700 |
18 gen 2024 | 63,23 | 63,36 | 62,43 | 62,83 | 62,39 | 993.200 |
17 gen 2024 | 63,05 | 63,40 | 62,81 | 63,26 | 62,82 | 1.130.600 |
16 gen 2024 | 63,51 | 63,71 | 62,70 | 63,18 | 62,74 | 1.083.800 |
12 gen 2024 | 63,80 | 64,01 | 63,13 | 63,20 | 62,76 | 1.041.900 |
11 gen 2024 | 63,31 | 63,77 | 63,05 | 63,70 | 63,25 | 1.281.400 |
10 gen 2024 | 62,72 | 63,67 | 62,63 | 63,56 | 63,12 | 1.738.400 |
09 gen 2024 | 62,20 | 62,82 | 61,86 | 62,80 | 62,36 | 1.908.000 |
08 gen 2024 | 61,51 | 62,30 | 61,31 | 62,30 | 61,86 | 1.319.600 |
05 gen 2024 | 61,34 | 61,94 | 61,00 | 61,51 | 61,08 | 1.669.500 |
04 gen 2024 | 61,97 | 62,15 | 61,27 | 61,31 | 60,88 | 1.198.000 |
03 gen 2024 | 62,14 | 62,41 | 61,57 | 62,04 | 61,61 | 1.341.600 |
02 gen 2024 | 61,08 | 62,41 | 61,04 | 62,07 | 61,64 | 1.275.300 |
29 dic 2023 | 61,06 | 61,39 | 60,93 | 61,21 | 60,78 | 776.300 |
28 dic 2023 | 60,95 | 61,35 | 60,90 | 61,25 | 60,82 | 741.200 |
27 dic 2023 | 60,87 | 61,40 | 60,87 | 61,12 | 60,69 | 756.000 |
26 dic 2023 | 61,21 | 61,50 | 61,12 | 61,16 | 60,73 | 1.047.800 |
22 dic 2023 | 61,35 | 62,08 | 61,12 | 61,36 | 60,93 | 757.400 |
21 dic 2023 | 61,57 | 61,87 | 60,62 | 61,04 | 60,61 | 1.046.700 |
20 dic 2023 | 62,08 | 62,08 | 61,20 | 61,26 | 60,83 | 1.186.800 |
19 dic 2023 | 62,04 | 62,60 | 61,90 | 62,33 | 61,89 | 1.334.400 |
18 dic 2023 | 62,13 | 62,53 | 61,78 | 61,93 | 61,50 | 1.829.200 |
15 dic 2023 | 62,63 | 62,63 | 61,35 | 61,80 | 61,37 | 5.062.800 |
14 dic 2023 | 64,10 | 64,28 | 62,87 | 63,05 | 62,61 | 2.178.100 |
13 dic 2023 | 63,51 | 64,30 | 62,99 | 64,24 | 63,79 | 1.378.300 |
12 dic 2023 | 63,08 | 63,59 | 62,90 | 63,45 | 63,01 | 2.096.500 |
11 dic 2023 | 62,37 | 62,89 | 61,99 | 62,87 | 62,43 | 1.103.200 |
08 dic 2023 | 62,09 | 62,64 | 62,09 | 62,31 | 61,87 | 1.166.300 |
07 dic 2023 | 62,02 | 62,16 | 61,50 | 62,13 | 61,70 | 1.126.300 |
06 dic 2023 | 61,79 | 62,25 | 61,60 | 61,90 | 61,47 | 1.571.400 |
05 dic 2023 | 62,35 | 62,41 | 61,83 | 62,04 | 61,61 | 1.601.500 |
*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...