Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 66,25 | 66,44 | 65,96 | 66,10 | 66,10 | 62.148 |
23 apr 2024 | 65,14 | 65,73 | 64,90 | 65,62 | 65,62 | 16.238 |
22 apr 2024 | 64,76 | 65,07 | 64,40 | 64,55 | 64,55 | 7.083 |
19 apr 2024 | 65,31 | 65,62 | 64,85 | 64,85 | 64,85 | 17.219 |
18 apr 2024 | 66,33 | 66,44 | 65,78 | 66,36 | 66,36 | 10.774 |
17 apr 2024 | 66,93 | 67,37 | 66,55 | 66,55 | 66,55 | 25.093 |
16 apr 2024 | 67,16 | 67,27 | 66,83 | 67,18 | 67,18 | 12.166 |
15 apr 2024 | 68,44 | 68,74 | 68,17 | 68,32 | 68,32 | 11.745 |
12 apr 2024 | 69,03 | 69,07 | 68,31 | 68,45 | 68,45 | 9.399 |
11 apr 2024 | 67,67 | 68,04 | 67,35 | 68,04 | 68,04 | 8.168 |
10 apr 2024 | 67,47 | 67,55 | 66,83 | 67,35 | 67,35 | 10.624 |
09 apr 2024 | 67,28 | 67,41 | 66,74 | 66,90 | 66,90 | 7.895 |
08 apr 2024 | 67,21 | 67,50 | 67,05 | 67,31 | 67,31 | 9.885 |
05 apr 2024 | 66,65 | 67,45 | 66,46 | 67,28 | 67,28 | 16.529 |
04 apr 2024 | 67,74 | 68,01 | 67,65 | 67,86 | 67,86 | 6.980 |
03 apr 2024 | 67,65 | 67,90 | 67,32 | 67,77 | 67,77 | 17.016 |
02 apr 2024 | 68,58 | 68,70 | 67,33 | 67,60 | 67,60 | 26.258 |
28 mar 2024 | 68,18 | 68,27 | 68,04 | 68,11 | 68,11 | 6.730 |
27 mar 2024 | 68,03 | 68,29 | 67,64 | 67,80 | 67,80 | 5.199 |
26 mar 2024 | 68,17 | 68,27 | 68,01 | 68,18 | 68,18 | 6.152 |
25 mar 2024 | 68,23 | 68,26 | 67,61 | 67,98 | 67,98 | 17.768 |
22 mar 2024 | 68,22 | 68,37 | 67,92 | 68,23 | 68,23 | 11.589 |
21 mar 2024 | 67,85 | 68,45 | 67,69 | 68,36 | 68,36 | 17.629 |
20 mar 2024 | 66,81 | 67,19 | 66,75 | 66,82 | 66,82 | 5.942 |
19 mar 2024 | 66,63 | 66,83 | 66,08 | 66,56 | 66,56 | 12.704 |
18 mar 2024 | 66,21 | 67,03 | 66,17 | 66,85 | 66,85 | 11.364 |
15 mar 2024 | 66,55 | 66,78 | 65,80 | 65,83 | 65,83 | 17.046 |
14 mar 2024 | 66,77 | 66,92 | 66,52 | 66,63 | 66,63 | 7.798 |
13 mar 2024 | 67,11 | 67,17 | 66,37 | 66,53 | 66,53 | 8.690 |
12 mar 2024 | 66,59 | 67,16 | 66,15 | 66,88 | 66,88 | 13.491 |
11 mar 2024 | 66,27 | 66,35 | 65,95 | 66,21 | 66,21 | 28.932 |
08 mar 2024 | 67,33 | 67,67 | 66,87 | 66,87 | 66,87 | 20.550 |
07 mar 2024 | 66,27 | 67,30 | 66,21 | 67,20 | 67,20 | 21.140 |
06 mar 2024 | 66,66 | 66,89 | 66,43 | 66,63 | 66,63 | 22.530 |
05 mar 2024 | 67,39 | 67,39 | 66,26 | 66,35 | 66,35 | 19.842 |
04 mar 2024 | 67,98 | 68,06 | 67,64 | 67,72 | 67,72 | 14.265 |
01 mar 2024 | 67,42 | 67,67 | 67,09 | 67,60 | 67,60 | 19.837 |
29 feb 2024 | 66,32 | 66,93 | 66,09 | 66,70 | 66,70 | 5.643 |
28 feb 2024 | 66,66 | 66,73 | 66,32 | 66,59 | 66,59 | 13.846 |
27 feb 2024 | 66,56 | 66,75 | 66,39 | 66,59 | 66,59 | 4.522 |
26 feb 2024 | 66,60 | 66,75 | 66,49 | 66,65 | 66,65 | 20.611 |
23 feb 2024 | 66,87 | 67,20 | 66,63 | 66,76 | 66,76 | 14.892 |
22 feb 2024 | 66,01 | 66,69 | 65,94 | 66,65 | 66,65 | 24.399 |
21 feb 2024 | 65,16 | 65,20 | 64,75 | 64,89 | 64,89 | 53.530 |
20 feb 2024 | 65,90 | 65,90 | 64,80 | 65,03 | 65,03 | 30.912 |
19 feb 2024 | 66,06 | 66,30 | 66,00 | 66,23 | 66,23 | 32.182 |
16 feb 2024 | 66,96 | 67,11 | 66,09 | 66,53 | 66,53 | 23.203 |
15 feb 2024 | 66,96 | 66,96 | 66,27 | 66,48 | 66,48 | 17.891 |
14 feb 2024 | 66,42 | 66,67 | 66,23 | 66,30 | 66,30 | 13.423 |
13 feb 2024 | 66,77 | 66,80 | 65,75 | 66,35 | 66,35 | 28.269 |
12 feb 2024 | 66,94 | 67,29 | 66,94 | 67,29 | 67,29 | 11.376 |
09 feb 2024 | 66,54 | 66,88 | 66,43 | 66,80 | 66,80 | 6.793 |
08 feb 2024 | 66,24 | 66,59 | 66,23 | 66,47 | 66,47 | 10.938 |
07 feb 2024 | 65,58 | 66,42 | 65,58 | 66,23 | 66,23 | 14.271 |
06 feb 2024 | 66,10 | 66,19 | 65,60 | 65,68 | 65,68 | 15.037 |
05 feb 2024 | 65,62 | 66,04 | 65,51 | 65,77 | 65,77 | 13.199 |
02 feb 2024 | 64,70 | 65,56 | 64,60 | 65,56 | 65,56 | 13.184 |
01 feb 2024 | 64,25 | 64,35 | 63,71 | 63,83 | 63,83 | 10.656 |
31 gen 2024 | 64,57 | 64,57 | 63,65 | 63,89 | 63,89 | 15.183 |
30 gen 2024 | 65,25 | 65,46 | 65,01 | 65,11 | 65,11 | 17.300 |
29 gen 2024 | 64,71 | 64,99 | 64,69 | 64,98 | 64,98 | 14.707 |
26 gen 2024 | 64,55 | 64,79 | 64,39 | 64,71 | 64,71 | 16.473 |
25 gen 2024 | 64,70 | 65,36 | 64,58 | 65,36 | 65,36 | 20.286 |
24 gen 2024 | 64,76 | 65,06 | 64,50 | 64,89 | 64,89 | 24.339 |
23 gen 2024 | 63,99 | 64,45 | 63,84 | 64,20 | 64,20 | 24.976 |
22 gen 2024 | 64,26 | 64,42 | 63,94 | 64,25 | 64,25 | 40.557 |
19 gen 2024 | 63,03 | 63,30 | 63,03 | 63,30 | 63,30 | 141.197 |
18 gen 2024 | 61,98 | 62,82 | 61,97 | 62,82 | 62,82 | 29.142 |
17 gen 2024 | 61,82 | 61,95 | 61,41 | 61,83 | 61,83 | 13.263 |
16 gen 2024 | 61,56 | 62,42 | 61,48 | 62,35 | 62,35 | 10.438 |
15 gen 2024 | 61,89 | 61,90 | 61,77 | 61,87 | 61,87 | 8.218 |
12 gen 2024 | 61,55 | 61,87 | 61,45 | 61,66 | 61,66 | 15.634 |
11 gen 2024 | 61,79 | 61,94 | 61,12 | 61,17 | 61,17 | 11.580 |
10 gen 2024 | 61,43 | 61,50 | 61,24 | 61,34 | 61,34 | 29.519 |
09 gen 2024 | 60,97 | 61,23 | 60,67 | 61,20 | 61,20 | 19.226 |
08 gen 2024 | 59,93 | 60,51 | 59,74 | 60,50 | 60,50 | 7.339 |
05 gen 2024 | 59,80 | 60,16 | 59,75 | 59,94 | 59,94 | 11.395 |
04 gen 2024 | 60,36 | 60,36 | 59,85 | 60,17 | 60,17 | 12.733 |
03 gen 2024 | 60,66 | 60,73 | 60,37 | 60,45 | 60,45 | 12.867 |
02 gen 2024 | 61,38 | 61,45 | 60,63 | 60,93 | 60,93 | 38.863 |
29 dic 2023 | 61,49 | 61,64 | 60,95 | 60,98 | 60,98 | 9.087 |
28 dic 2023 | 61,27 | 61,43 | 61,23 | 61,37 | 61,37 | 7.470 |
27 dic 2023 | 61,48 | 61,53 | 60,99 | 61,01 | 61,01 | 11.504 |
22 dic 2023 | 60,96 | 61,44 | 60,96 | 61,30 | 61,30 | 11.070 |
21 dic 2023 | 61,25 | 61,35 | 60,96 | 61,13 | 61,13 | 18.854 |
20 dic 2023 | 61,67 | 61,74 | 61,46 | 61,65 | 61,65 | 16.022 |
19 dic 2023 | 61,47 | 61,59 | 61,34 | 61,51 | 61,51 | 32.554 |
18 dic 2023 | 61,23 | 61,45 | 61,10 | 61,45 | 61,45 | 20.556 |
15 dic 2023 | 60,61 | 61,39 | 60,61 | 61,38 | 61,38 | 43.699 |
14 dic 2023 | 61,42 | 61,50 | 60,48 | 60,52 | 60,52 | 70.704 |
13 dic 2023 | 61,06 | 61,19 | 61,00 | 61,06 | 61,06 | 21.505 |
12 dic 2023 | 60,56 | 60,66 | 60,36 | 60,66 | 60,66 | 20.741 |
11 dic 2023 | 60,01 | 60,54 | 59,86 | 60,34 | 60,34 | 16.178 |
08 dic 2023 | 59,55 | 60,08 | 59,52 | 59,99 | 59,99 | 4.970 |
07 dic 2023 | 58,94 | 59,55 | 58,88 | 59,50 | 59,50 | 32.586 |
06 dic 2023 | 59,40 | 59,58 | 59,03 | 59,10 | 59,10 | 35.191 |
05 dic 2023 | 58,61 | 59,25 | 58,39 | 59,11 | 59,11 | 55.223 |
04 dic 2023 | 58,93 | 59,04 | 58,38 | 58,53 | 58,53 | 30.721 |
01 dic 2023 | 58,78 | 59,03 | 58,61 | 58,92 | 58,92 | 23.652 |
30 nov 2023 | 58,80 | 59,06 | 58,45 | 58,47 | 58,47 | 18.686 |
*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...