Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 mag 2024 | 67,05 | 68,94 | 66,81 | 67,71 | 67,71 | 8.221.827 |
14 mag 2024 | 68,74 | 68,74 | 66,59 | 67,13 | 67,13 | 14.760.832 |
13 mag 2024 | 69,14 | 69,45 | 68,09 | 68,39 | 68,39 | 14.583.702 |
10 mag 2024 | 68,11 | 69,20 | 68,11 | 69,07 | 69,07 | 19.754.195 |
09 mag 2024 | 65,24 | 68,57 | 65,11 | 68,52 | 68,52 | 30.775.481 |
08 mag 2024 | 65,24 | 66,77 | 65,11 | 66,48 | 66,48 | 35.848.812 |
07 mag 2024 | 65,85 | 65,85 | 64,81 | 65,51 | 65,51 | 27.626.193 |
06 mag 2024 | 64,59 | 65,85 | 63,78 | 65,74 | 65,74 | 17.157.672 |
03 mag 2024 | 63,49 | 64,55 | 63,36 | 64,24 | 64,24 | 12.095.707 |
02 mag 2024 | 64,37 | 64,37 | 63,25 | 63,31 | 63,31 | 27.230.978 |
30 apr 2024 | 66,89 | 67,68 | 63,85 | 63,85 | 63,85 | 27.162.419 |
29 apr 2024 | 66,84 | 67,04 | 66,11 | 66,98 | 66,98 | 15.585.572 |
26 apr 2024 | 67,32 | 67,84 | 66,25 | 66,65 | 66,65 | 12.269.742 |
25 apr 2024 | 66,52 | 68,25 | 66,25 | 67,67 | 67,67 | 31.979.030 |
24 apr 2024 | 65,21 | 66,78 | 64,91 | 65,92 | 65,92 | 16.669.659 |
23 apr 2024 | 64,34 | 65,43 | 63,91 | 65,03 | 65,03 | 15.439.905 |
22 apr 2024 | 64,42 | 64,85 | 63,61 | 64,09 | 64,09 | 10.642.610 |
19 apr 2024 | 63,93 | 64,50 | 63,04 | 64,28 | 64,28 | 10.005.115 |
18 apr 2024 | 63,62 | 63,99 | 62,73 | 63,19 | 63,19 | 21.323.891 |
17 apr 2024 | 63,48 | 64,27 | 63,02 | 63,62 | 63,62 | 25.287.975 |
16 apr 2024 | 65,43 | 65,68 | 63,40 | 63,40 | 63,40 | 17.751.615 |
15 apr 2024 | 64,70 | 65,98 | 64,31 | 65,36 | 65,36 | 12.808.427 |
12 apr 2024 | 65,86 | 65,86 | 64,57 | 64,91 | 64,91 | 9.928.966 |
11 apr 2024 | 65,19 | 66,04 | 64,59 | 65,88 | 65,88 | 12.867.625 |
10 apr 2024 | 65,76 | 65,84 | 64,31 | 65,17 | 65,17 | 14.785.989 |
09 apr 2024 | 66,00 | 66,28 | 65,56 | 65,76 | 65,76 | 11.196.796 |
08 apr 2024 | 66,61 | 66,67 | 65,41 | 66,00 | 66,00 | 9.719.657 |
05 apr 2024 | 65,03 | 66,95 | 64,71 | 66,62 | 66,62 | 18.417.319 |
04 apr 2024 | 66,68 | 66,69 | 64,96 | 65,01 | 65,01 | 12.262.859 |
03 apr 2024 | 66,22 | 67,67 | 65,71 | 66,58 | 66,58 | 12.346.591 |
02 apr 2024 | 66,20 | 66,76 | 65,41 | 66,21 | 66,21 | 14.022.275 |
01 apr 2024 | 67,34 | 67,34 | 65,61 | 66,02 | 66,02 | 15.695.679 |
27 mar 2024 | 66,96 | 68,09 | 66,88 | 67,20 | 67,20 | 11.305.284 |
26 mar 2024 | 67,00 | 67,30 | 66,00 | 67,12 | 67,12 | 8.697.245 |
25 mar 2024 | 66,99 | 67,62 | 66,64 | 67,01 | 67,01 | 6.348.033 |
22 mar 2024 | 67,79 | 68,05 | 66,83 | 66,93 | 66,93 | 13.751.697 |
21 mar 2024 | 67,98 | 67,99 | 67,30 | 67,59 | 67,59 | 14.400.598 |
20 mar 2024 | 65,52 | 68,25 | 65,52 | 67,98 | 67,98 | 12.211.199 |
19 mar 2024 | 66,31 | 66,80 | 65,33 | 65,50 | 65,50 | 16.205.014 |
15 mar 2024 | 67,50 | 67,64 | 66,31 | 66,49 | 66,49 | 48.663.809 |
14 mar 2024 | 67,12 | 67,84 | 67,11 | 67,17 | 67,17 | 14.080.857 |
13 mar 2024 | 67,40 | 67,41 | 66,74 | 67,41 | 67,41 | 15.900.391 |
12 mar 2024 | 66,72 | 67,68 | 66,72 | 67,08 | 67,08 | 18.228.468 |
11 mar 2024 | 67,49 | 67,49 | 66,50 | 66,72 | 66,72 | 12.086.963 |
08 mar 2024 | 66,70 | 67,64 | 66,70 | 67,12 | 67,12 | 10.341.040 |
07 mar 2024 | 66,90 | 67,35 | 66,41 | 66,85 | 66,85 | 17.627.852 |
06 mar 2024 | 67,09 | 67,67 | 66,71 | 66,75 | 66,75 | 14.592.921 |
05 mar 2024 | 67,25 | 67,89 | 66,33 | 66,79 | 66,79 | 15.052.669 |
04 mar 2024 | 67,77 | 68,44 | 67,08 | 67,24 | 67,24 | 13.233.680 |
01 mar 2024 | 67,90 | 68,54 | 67,39 | 67,57 | 67,57 | 11.950.195 |
29 feb 2024 | 67,99 | 68,80 | 67,90 | 68,08 | 68,08 | 39.799.758 |
28 feb 2024 | 67,92 | 68,44 | 67,50 | 67,74 | 67,74 | 25.843.686 |
27 feb 2024 | 69,09 | 69,09 | 67,78 | 67,82 | 67,82 | 32.116.685 |
26 feb 2024 | 69,60 | 69,60 | 68,51 | 69,04 | 69,04 | 16.097.519 |
23 feb 2024 | 69,06 | 69,77 | 68,64 | 69,50 | 69,50 | 11.254.820 |
22 feb 2024 | 68,61 | 69,24 | 68,11 | 68,73 | 68,73 | 17.451.233 |
21 feb 2024 | 69,00 | 69,24 | 68,52 | 68,79 | 68,79 | 17.165.443 |
20 feb 2024 | 68,01 | 69,29 | 68,01 | 68,81 | 68,81 | 22.147.091 |
19 feb 2024 | 68,30 | 68,60 | 67,62 | 68,06 | 68,06 | 2.706.460 |
16 feb 2024 | 68,72 | 69,03 | 67,66 | 68,00 | 68,00 | 10.672.098 |
15 feb 2024 | 70,31 | 70,37 | 67,83 | 68,70 | 68,70 | 17.639.419 |
14 feb 2024 | 70,65 | 71,49 | 70,21 | 70,85 | 70,85 | 20.523.628 |
13 feb 2024 | 71,11 | 71,28 | 69,91 | 70,62 | 70,62 | 14.765.634 |
12 feb 2024 | 72,09 | 72,24 | 70,91 | 71,15 | 71,15 | 11.998.799 |
09 feb 2024 | 72,00 | 73,16 | 71,49 | 72,05 | 72,05 | 11.096.549 |
08 feb 2024 | 71,51 | 72,19 | 70,91 | 71,43 | 71,43 | 22.232.437 |
07 feb 2024 | 72,71 | 72,77 | 71,31 | 71,68 | 71,68 | 17.507.728 |
06 feb 2024 | 71,98 | 73,50 | 71,21 | 73,00 | 73,00 | 23.562.281 |
02 feb 2024 | 72,45 | 72,72 | 70,92 | 71,61 | 71,61 | 20.496.530 |
01 feb 2024 | 71,11 | 72,98 | 70,65 | 71,73 | 71,73 | 14.597.134 |
31 gen 2024 | 71,41 | 71,92 | 70,10 | 71,09 | 71,09 | 18.021.741 |
30 gen 2024 | 70,34 | 72,42 | 69,81 | 71,92 | 71,92 | 25.025.649 |
29 gen 2024 | 70,70 | 71,00 | 69,81 | 70,35 | 70,35 | 19.177.989 |
26 gen 2024 | 69,06 | 70,92 | 69,00 | 70,70 | 70,70 | 19.517.706 |
25 gen 2024 | 66,89 | 69,51 | 66,11 | 69,28 | 69,28 | 31.523.811 |
24 gen 2024 | 67,59 | 67,79 | 66,51 | 66,60 | 66,60 | 28.947.584 |
23 gen 2024 | 66,00 | 67,84 | 66,00 | 67,37 | 67,37 | 21.288.929 |
22 gen 2024 | 68,51 | 68,63 | 65,80 | 65,90 | 65,90 | 24.218.019 |
19 gen 2024 | 68,36 | 68,94 | 68,31 | 68,36 | 68,36 | 12.286.117 |
18 gen 2024 | 69,00 | 69,00 | 68,16 | 68,23 | 68,23 | 16.950.405 |
17 gen 2024 | 70,15 | 70,54 | 68,37 | 68,73 | 68,73 | 18.795.813 |
16 gen 2024 | 70,53 | 70,98 | 69,92 | 70,21 | 70,21 | 18.505.327 |
15 gen 2024 | 70,94 | 71,08 | 70,31 | 70,57 | 70,57 | 967.867 |
12 gen 2024 | 70,33 | 71,79 | 70,13 | 70,98 | 70,98 | 14.010.515 |
11 gen 2024 | 69,42 | 70,40 | 69,31 | 69,92 | 69,92 | 12.640.892 |
10 gen 2024 | 67,81 | 70,20 | 67,81 | 69,51 | 69,51 | 24.566.885 |
09 gen 2024 | 70,18 | 70,18 | 67,50 | 67,74 | 67,74 | 15.722.867 |
08 gen 2024 | 69,80 | 70,37 | 69,48 | 70,11 | 70,11 | 7.372.747 |
05 gen 2024 | 70,04 | 70,93 | 68,88 | 69,54 | 69,54 | 11.655.778 |
04 gen 2024 | 69,88 | 70,71 | 69,81 | 70,06 | 70,06 | 13.305.964 |
03 gen 2024 | 71,51 | 71,51 | 69,60 | 69,80 | 69,80 | 20.301.439 |
02 gen 2024 | 71,50 | 71,97 | 70,95 | 71,86 | 71,86 | 5.498.962 |
29 dic 2023 | 71,60 | 71,89 | 71,22 | 71,39 | 71,39 | 2.911.562 |
28 dic 2023 | 71,71 | 72,39 | 70,94 | 71,49 | 71,49 | 7.916.668 |
27 dic 2023 | 71,07 | 72,13 | 70,31 | 72,09 | 72,09 | 6.887.436 |
26 dic 2023 | 70,70 | 71,50 | 70,70 | 71,10 | 71,10 | 1.939.249 |
22 dic 2023 | 70,71 | 71,53 | 70,21 | 70,70 | 70,70 | 6.591.886 |
21 dic 2023 | 70,99 | 71,14 | 70,01 | 70,47 | 70,47 | 4.284.569 |
20 dic 2023 | 71,69 | 71,78 | 70,41 | 70,54 | 70,54 | 8.873.103 |
19 dic 2023 | 70,02 | 72,09 | 70,02 | 71,29 | 71,29 | 15.854.141 |
*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...