Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 giu 2024 | 73,40 | 73,45 | 72,95 | 73,30 | 73,30 | 18.382 |
17 giu 2024 | 71,70 | 72,75 | 71,35 | 72,50 | 72,50 | 85.608 |
14 giu 2024 | 72,90 | 73,05 | 71,45 | 71,60 | 71,60 | 69.379 |
13 giu 2024 | 74,35 | 74,45 | 72,95 | 72,95 | 72,95 | 81.931 |
12 giu 2024 | 74,05 | 74,75 | 74,05 | 74,45 | 74,45 | 61.602 |
11 giu 2024 | 74,80 | 75,40 | 73,95 | 73,95 | 73,95 | 69.933 |
10 giu 2024 | 74,90 | 75,00 | 73,70 | 74,55 | 74,55 | 98.822 |
07 giu 2024 | 75,10 | 75,30 | 74,30 | 75,00 | 75,00 | 96.267 |
06 giu 2024 | 74,80 | 75,50 | 74,50 | 75,50 | 75,50 | 108.877 |
05 giu 2024 | 74,20 | 74,95 | 74,05 | 74,60 | 74,60 | 75.257 |
04 giu 2024 | 74,25 | 74,40 | 73,40 | 74,05 | 74,05 | 90.777 |
03 giu 2024 | 73,45 | 74,75 | 72,95 | 74,30 | 74,30 | 163.940 |
31 mag 2024 | 72,85 | 73,90 | 72,80 | 73,15 | 73,15 | 353.501 |
30 mag 2024 | 72,80 | 73,30 | 72,55 | 72,85 | 72,85 | 61.900 |
29 mag 2024 | 72,45 | 72,95 | 72,45 | 72,85 | 72,85 | 73.404 |
28 mag 2024 | 73,95 | 74,10 | 72,45 | 72,70 | 72,70 | 73.168 |
27 mag 2024 | 73,50 | 73,90 | 73,20 | 73,75 | 73,75 | 57.297 |
24 mag 2024 | 72,65 | 73,30 | 72,10 | 72,90 | 72,90 | 69.976 |
23 mag 2024 | 72,90 | 73,65 | 72,65 | 73,05 | 73,05 | 92.957 |
22 mag 2024 | 72,40 | 73,20 | 72,35 | 72,80 | 72,80 | 79.172 |
21 mag 2024 | 71,55 | 72,45 | 71,55 | 72,45 | 72,45 | 93.168 |
20 mag 2024 | 71,70 | 71,95 | 71,40 | 71,65 | 71,65 | 61.118 |
17 mag 2024 | 71,95 | 71,95 | 70,95 | 71,65 | 71,65 | 97.201 |
16 mag 2024 | 69,15 | 72,05 | 68,85 | 72,05 | 72,05 | 155.717 |
15 mag 2024 | 68,90 | 69,90 | 67,85 | 69,05 | 69,05 | 135.011 |
14 mag 2024 | 69,00 | 69,05 | 67,85 | 68,45 | 68,45 | 140.059 |
13 mag 2024 | 70,40 | 70,80 | 69,05 | 69,20 | 69,20 | 100.375 |
10 mag 2024 | 69,00 | 69,75 | 68,90 | 69,75 | 69,75 | 172.065 |
09 mag 2024 | 68,60 | 68,95 | 68,10 | 68,85 | 68,85 | 93.512 |
08 mag 2024 | 68,95 | 69,85 | 68,70 | 68,70 | 68,70 | 179.579 |
08 mag 2024 | 2.35 Dividendo |
07 mag 2024 | 71,45 | 71,85 | 70,70 | 71,70 | 69,35 | 103.342 |
06 mag 2024 | 69,50 | 71,40 | 69,30 | 71,25 | 68,91 | 64.665 |
03 mag 2024 | 71,00 | 71,20 | 69,05 | 69,30 | 67,03 | 112.588 |
02 mag 2024 | 70,70 | 71,35 | 69,90 | 70,80 | 68,48 | 141.791 |
30 apr 2024 | 71,00 | 71,40 | 70,65 | 70,70 | 68,38 | 94.942 |
29 apr 2024 | 71,30 | 71,65 | 70,75 | 70,90 | 68,58 | 135.200 |
26 apr 2024 | 72,00 | 72,00 | 70,30 | 71,30 | 68,96 | 123.383 |
25 apr 2024 | 70,25 | 70,40 | 69,10 | 69,75 | 67,46 | 61.872 |
24 apr 2024 | 70,65 | 71,00 | 70,10 | 70,40 | 68,09 | 80.279 |
23 apr 2024 | 69,40 | 70,75 | 69,35 | 70,65 | 68,33 | 84.022 |
22 apr 2024 | 68,50 | 69,60 | 68,50 | 69,15 | 66,88 | 136.611 |
19 apr 2024 | 68,45 | 68,60 | 67,65 | 68,20 | 65,96 | 133.138 |
18 apr 2024 | 68,40 | 69,05 | 68,15 | 68,70 | 66,45 | 193.132 |
17 apr 2024 | 68,50 | 69,80 | 68,35 | 68,45 | 66,21 | 98.758 |
16 apr 2024 | 68,90 | 68,90 | 68,30 | 68,50 | 66,25 | 85.435 |
15 apr 2024 | 69,45 | 70,15 | 69,40 | 69,40 | 67,13 | 91.886 |
12 apr 2024 | 70,15 | 70,55 | 69,30 | 69,40 | 67,13 | 77.051 |
11 apr 2024 | 70,00 | 70,10 | 69,40 | 69,65 | 67,37 | 101.824 |
10 apr 2024 | 69,95 | 70,05 | 68,75 | 69,85 | 67,56 | 172.176 |
09 apr 2024 | 71,20 | 71,20 | 69,40 | 69,55 | 67,27 | 116.609 |
08 apr 2024 | 71,65 | 72,05 | 71,15 | 71,20 | 68,87 | 111.319 |
05 apr 2024 | 72,30 | 72,30 | 70,95 | 71,60 | 69,25 | 187.895 |
04 apr 2024 | 73,15 | 73,80 | 72,85 | 72,95 | 70,56 | 64.204 |
03 apr 2024 | 73,45 | 74,20 | 72,90 | 73,20 | 70,80 | 104.996 |
02 apr 2024 | 72,90 | 73,75 | 72,75 | 73,45 | 71,04 | 117.882 |
28 mar 2024 | 72,75 | 73,40 | 72,25 | 73,40 | 70,99 | 120.929 |
27 mar 2024 | 71,95 | 72,85 | 71,65 | 72,70 | 70,32 | 101.577 |
26 mar 2024 | 71,20 | 72,25 | 71,15 | 71,95 | 69,59 | 89.929 |
25 mar 2024 | 71,60 | 71,65 | 70,50 | 71,15 | 68,82 | 83.010 |
22 mar 2024 | 70,55 | 72,50 | 70,25 | 71,65 | 69,30 | 109.752 |
21 mar 2024 | 71,45 | 73,00 | 69,05 | 70,65 | 68,33 | 152.902 |
20 mar 2024 | 70,95 | 71,65 | 70,90 | 71,65 | 69,30 | 120.767 |
19 mar 2024 | 69,65 | 71,30 | 69,55 | 71,20 | 68,87 | 102.488 |
18 mar 2024 | 70,30 | 70,35 | 68,65 | 69,35 | 67,08 | 115.684 |
15 mar 2024 | 69,45 | 70,75 | 69,25 | 70,65 | 68,33 | 290.782 |
14 mar 2024 | 69,85 | 69,90 | 68,55 | 69,25 | 66,98 | 96.660 |
13 mar 2024 | 69,95 | 70,65 | 69,55 | 69,85 | 67,56 | 116.838 |
12 mar 2024 | 67,95 | 69,90 | 67,75 | 69,90 | 67,61 | 152.288 |
11 mar 2024 | 67,30 | 67,75 | 66,60 | 67,70 | 65,48 | 89.523 |
08 mar 2024 | 68,15 | 68,20 | 67,35 | 67,50 | 65,29 | 73.621 |
07 mar 2024 | 67,10 | 68,45 | 67,10 | 68,15 | 65,92 | 119.744 |
06 mar 2024 | 67,00 | 67,50 | 66,05 | 67,30 | 65,09 | 201.664 |
05 mar 2024 | 65,90 | 67,00 | 65,70 | 67,00 | 64,80 | 99.182 |
04 mar 2024 | 65,40 | 66,00 | 65,05 | 65,95 | 63,79 | 70.249 |
01 mar 2024 | 66,35 | 66,35 | 65,30 | 65,45 | 63,30 | 78.056 |
29 feb 2024 | 64,85 | 66,30 | 64,85 | 66,00 | 63,84 | 249.320 |
28 feb 2024 | 64,60 | 65,05 | 64,30 | 64,75 | 62,63 | 131.357 |
27 feb 2024 | 66,80 | 66,80 | 63,70 | 64,55 | 62,43 | 161.647 |
26 feb 2024 | 67,35 | 67,65 | 66,70 | 66,80 | 64,61 | 71.418 |
23 feb 2024 | 66,90 | 67,55 | 66,65 | 67,30 | 65,09 | 119.062 |
22 feb 2024 | 66,20 | 67,00 | 66,20 | 66,85 | 64,66 | 67.752 |
21 feb 2024 | 65,65 | 66,30 | 65,35 | 66,05 | 63,89 | 91.459 |
20 feb 2024 | 65,05 | 65,45 | 64,70 | 65,45 | 63,30 | 198.460 |
19 feb 2024 | 65,60 | 65,60 | 65,15 | 65,15 | 63,01 | 81.028 |
16 feb 2024 | 66,35 | 66,80 | 65,55 | 65,70 | 63,55 | 109.968 |
15 feb 2024 | 67,40 | 67,45 | 65,95 | 66,25 | 64,08 | 106.677 |
14 feb 2024 | 67,80 | 68,10 | 67,30 | 67,35 | 65,14 | 59.423 |
13 feb 2024 | 66,85 | 67,85 | 66,70 | 67,75 | 65,53 | 90.164 |
12 feb 2024 | 66,95 | 67,15 | 66,15 | 66,90 | 64,71 | 51.048 |
09 feb 2024 | 66,70 | 66,90 | 66,20 | 66,80 | 64,61 | 88.843 |
08 feb 2024 | 67,20 | 67,75 | 66,65 | 66,65 | 64,47 | 73.677 |
07 feb 2024 | 66,50 | 67,60 | 66,50 | 67,25 | 65,05 | 115.097 |
06 feb 2024 | 66,30 | 66,90 | 65,95 | 66,40 | 64,22 | 111.726 |
05 feb 2024 | 65,20 | 66,10 | 65,20 | 66,10 | 63,93 | 68.142 |
02 feb 2024 | 65,85 | 65,85 | 64,75 | 65,25 | 63,11 | 95.444 |
01 feb 2024 | 64,65 | 65,85 | 64,65 | 65,45 | 63,30 | 130.022 |
31 gen 2024 | 64,70 | 65,45 | 64,50 | 65,05 | 62,92 | 184.887 |
30 gen 2024 | 65,65 | 65,65 | 64,10 | 64,40 | 62,29 | 91.703 |
29 gen 2024 | 65,55 | 65,75 | 65,20 | 65,60 | 63,45 | 118.758 |
*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...