Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mag 2024 | 72,16 | 72,16 | 72,16 | 72,16 | 72,16 | 253 |
27 mag 2024 | 72,19 | 72,31 | 72,05 | 72,18 | 72,18 | 253 |
24 mag 2024 | 71,81 | 71,84 | 71,45 | 71,81 | 71,81 | 1.853 |
23 mag 2024 | 72,15 | 72,45 | 71,94 | 72,16 | 72,16 | 1.903 |
22 mag 2024 | 72,22 | 72,22 | 71,87 | 71,99 | 71,99 | 185 |
21 mag 2024 | 72,18 | 72,35 | 72,13 | 72,30 | 72,30 | 776 |
20 mag 2024 | 71,96 | 72,21 | 71,96 | 72,18 | 72,18 | 876 |
17 mag 2024 | 71,27 | 71,98 | 71,27 | 71,90 | 71,90 | 1.122 |
16 mag 2024 | 70,99 | 71,18 | 70,93 | 71,18 | 71,18 | 451 |
15 mag 2024 | 71,34 | 71,34 | 71,15 | 71,17 | 71,17 | 568 |
14 mag 2024 | 70,84 | 71,26 | 70,68 | 71,20 | 71,20 | 10.455 |
13 mag 2024 | 70,58 | 70,86 | 70,58 | 70,59 | 70,59 | 610 |
10 mag 2024 | 70,48 | 70,85 | 70,48 | 70,78 | 70,78 | 559 |
09 mag 2024 | 69,40 | 70,62 | 69,40 | 70,33 | 70,33 | 3.280 |
08 mag 2024 | 69,79 | 69,79 | 69,40 | 69,64 | 69,64 | 498 |
07 mag 2024 | 69,00 | 69,80 | 69,00 | 69,80 | 69,80 | 358 |
06 mag 2024 | 68,41 | 69,00 | 68,41 | 68,94 | 68,94 | 438 |
03 mag 2024 | 68,66 | 68,89 | 68,56 | 68,56 | 68,56 | 801 |
02 mag 2024 | 67,98 | 68,53 | 67,98 | 68,46 | 68,46 | 443 |
30 apr 2024 | 68,43 | 68,43 | 67,86 | 67,93 | 67,93 | 378 |
29 apr 2024 | 67,65 | 67,97 | 67,65 | 67,86 | 67,86 | 1.007 |
26 apr 2024 | 67,92 | 68,11 | 67,68 | 67,68 | 67,68 | 910 |
25 apr 2024 | 67,88 | 67,95 | 67,76 | 67,76 | 67,76 | 1.080 |
24 apr 2024 | 68,30 | 68,30 | 68,00 | 68,15 | 68,15 | 548 |
23 apr 2024 | 67,86 | 68,24 | 67,86 | 68,24 | 68,24 | 1.628 |
22 apr 2024 | 67,59 | 67,76 | 67,47 | 67,76 | 67,76 | 523 |
19 apr 2024 | 67,09 | 67,42 | 66,91 | 67,42 | 67,42 | 953 |
18 apr 2024 | 66,98 | 67,38 | 66,98 | 67,38 | 67,38 | 190 |
17 apr 2024 | 66,74 | 66,97 | 66,68 | 66,79 | 66,79 | 192 |
16 apr 2024 | 66,77 | 66,77 | 66,42 | 66,57 | 66,57 | 1.341 |
15 apr 2024 | 68,03 | 68,03 | 67,41 | 67,42 | 67,42 | 752 |
12 apr 2024 | 67,93 | 68,14 | 67,72 | 67,89 | 67,89 | 410 |
11 apr 2024 | 68,00 | 68,00 | 67,53 | 67,53 | 67,53 | 409 |
10 apr 2024 | 68,21 | 68,21 | 67,53 | 67,85 | 67,85 | 1.996 |
09 apr 2024 | 67,74 | 67,90 | 67,71 | 67,82 | 67,82 | 863 |
08 apr 2024 | 67,33 | 67,81 | 67,33 | 67,81 | 67,81 | 272 |
05 apr 2024 | 66,97 | 67,28 | 66,90 | 67,16 | 67,16 | 429 |
04 apr 2024 | 67,08 | 67,38 | 66,99 | 67,38 | 67,38 | 377 |
03 apr 2024 | 66,45 | 66,91 | 66,39 | 66,83 | 66,83 | 1.164 |
02 apr 2024 | 66,91 | 67,20 | 66,72 | 66,72 | 66,72 | 1.481 |
28 mar 2024 | 66,62 | 66,65 | 66,50 | 66,64 | 66,64 | 2.681 |
27 mar 2024 | 66,05 | 66,44 | 66,05 | 66,39 | 66,39 | 2.295 |
26 mar 2024 | 65,99 | 66,09 | 65,88 | 66,08 | 66,08 | 532 |
25 mar 2024 | 65,95 | 65,99 | 65,67 | 65,89 | 65,89 | 2.013 |
22 mar 2024 | 65,46 | 65,90 | 65,46 | 65,72 | 65,72 | 1.505 |
21 mar 2024 | 65,20 | 65,44 | 65,19 | 65,43 | 65,43 | 541 |
20 mar 2024 | 64,83 | 65,07 | 64,65 | 64,87 | 64,87 | 878 |
19 mar 2024 | 64,48 | 64,91 | 64,48 | 64,91 | 64,91 | 1.187 |
18 mar 2024 | 64,10 | 64,62 | 64,10 | 64,54 | 64,54 | 595 |
15 mar 2024 | 63,79 | 64,22 | 63,79 | 64,08 | 64,08 | 1.334 |
14 mar 2024 | 63,97 | 63,97 | 63,52 | 63,83 | 63,83 | 670 |
13 mar 2024 | 63,33 | 63,90 | 63,33 | 63,90 | 63,90 | 507 |
12 mar 2024 | 63,12 | 63,36 | 63,12 | 63,19 | 63,19 | 331 |
11 mar 2024 | 63,27 | 63,27 | 62,77 | 62,95 | 62,95 | 1.230 |
08 mar 2024 | 63,73 | 63,73 | 63,43 | 63,43 | 63,43 | 539 |
07 mar 2024 | 63,50 | 63,88 | 63,50 | 63,69 | 63,69 | 227 |
06 mar 2024 | 63,55 | 63,92 | 63,53 | 63,73 | 63,73 | 256 |
05 mar 2024 | 63,08 | 63,45 | 63,08 | 63,40 | 63,40 | 360 |
04 mar 2024 | 63,49 | 63,54 | 63,24 | 63,32 | 63,32 | 754 |
01 mar 2024 | 63,36 | 63,60 | 63,32 | 63,43 | 63,43 | 1.181 |
29 feb 2024 | 63,40 | 63,40 | 62,80 | 62,99 | 62,99 | 493 |
28 feb 2024 | 63,82 | 63,82 | 63,66 | 63,67 | 63,67 | 118 |
27 feb 2024 | 63,42 | 63,89 | 63,30 | 63,89 | 63,89 | 1.758 |
26 feb 2024 | 63,69 | 63,69 | 63,44 | 63,44 | 63,44 | 473 |
23 feb 2024 | 64,04 | 64,04 | 63,50 | 63,61 | 63,61 | 803 |
22 feb 2024 | 64,65 | 64,65 | 64,15 | 64,20 | 64,20 | 280 |
21 feb 2024 | 63,71 | 64,13 | 63,71 | 63,96 | 63,96 | 794 |
20 feb 2024 | 63,67 | 63,95 | 63,67 | 63,79 | 63,79 | 330 |
19 feb 2024 | 64,18 | 64,22 | 63,68 | 63,85 | 63,85 | 789 |
16 feb 2024 | 63,70 | 64,17 | 63,70 | 64,15 | 64,15 | 1.221 |
15 feb 2024 | 63,67 | 63,67 | 63,32 | 63,36 | 63,36 | 643 |
14 feb 2024 | 63,60 | 63,74 | 63,24 | 63,32 | 63,32 | 717 |
13 feb 2024 | 63,83 | 63,83 | 63,27 | 63,38 | 63,38 | 880 |
12 feb 2024 | 63,20 | 63,82 | 63,20 | 63,82 | 63,82 | 136 |
09 feb 2024 | 62,91 | 63,24 | 62,88 | 63,23 | 63,23 | 2.152 |
08 feb 2024 | 63,64 | 63,64 | 63,13 | 63,38 | 63,38 | 596 |
07 feb 2024 | 64,17 | 64,17 | 63,48 | 63,59 | 63,59 | 687 |
06 feb 2024 | 64,36 | 64,61 | 64,20 | 64,46 | 64,46 | 463 |
05 feb 2024 | 65,06 | 65,06 | 64,25 | 64,25 | 64,25 | 698 |
02 feb 2024 | 64,98 | 65,01 | 64,70 | 64,70 | 64,70 | 1.480 |
01 feb 2024 | 64,93 | 65,49 | 64,78 | 64,87 | 64,87 | 1.452 |
31 gen 2024 | 65,02 | 65,05 | 64,67 | 64,97 | 64,97 | 1.069 |
30 gen 2024 | 64,85 | 64,96 | 64,84 | 64,93 | 64,93 | 2.349 |
29 gen 2024 | 65,14 | 65,14 | 64,76 | 64,77 | 64,77 | 421 |
26 gen 2024 | 64,67 | 65,01 | 64,62 | 64,93 | 64,93 | 1.017 |
25 gen 2024 | 64,48 | 64,77 | 64,44 | 64,66 | 64,66 | 357 |
24 gen 2024 | 63,90 | 64,55 | 63,90 | 64,55 | 64,55 | 701 |
23 gen 2024 | 63,68 | 63,70 | 63,56 | 63,56 | 63,56 | 209 |
22 gen 2024 | 62,60 | 63,39 | 62,60 | 63,36 | 63,36 | 491 |
19 gen 2024 | 63,14 | 63,14 | 62,78 | 62,82 | 62,82 | 234 |
18 gen 2024 | 62,48 | 62,91 | 62,41 | 62,91 | 62,91 | 916 |
17 gen 2024 | 62,65 | 62,82 | 62,18 | 62,48 | 62,48 | 11.920 |
16 gen 2024 | 63,68 | 63,77 | 63,50 | 63,57 | 63,57 | 1.592 |
15 gen 2024 | 64,07 | 64,14 | 63,90 | 64,01 | 64,01 | 537 |
12 gen 2024 | 64,01 | 64,17 | 63,89 | 63,95 | 63,95 | 1.323 |
11 gen 2024 | 64,48 | 64,48 | 63,83 | 63,83 | 63,83 | 510 |
10 gen 2024 | 64,27 | 64,29 | 64,22 | 64,29 | 64,29 | 346 |
09 gen 2024 | 64,38 | 64,51 | 64,24 | 64,37 | 64,37 | 552 |
08 gen 2024 | 64,57 | 64,57 | 64,02 | 64,35 | 64,35 | 834 |
05 gen 2024 | 63,98 | 64,60 | 63,78 | 64,56 | 64,56 | 802 |
*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...