Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mag 2024 | 84,80 | 85,07 | 84,75 | 85,07 | 85,07 | 4.780 |
24 mag 2024 | 84,17 | 84,77 | 84,04 | 84,77 | 84,77 | 1.491 |
23 mag 2024 | 84,91 | 85,19 | 84,61 | 84,76 | 84,76 | 5.878 |
22 mag 2024 | 84,86 | 84,87 | 84,57 | 84,61 | 84,61 | 4.412 |
21 mag 2024 | 85,20 | 85,21 | 84,66 | 84,98 | 84,98 | 5.823 |
20 mag 2024 | 85,23 | 85,41 | 85,19 | 85,34 | 85,34 | 3.477 |
17 mag 2024 | 85,07 | 85,08 | 84,72 | 85,03 | 85,03 | 1.981 |
16 mag 2024 | 85,67 | 85,67 | 85,21 | 85,22 | 85,22 | 2.504 |
15 mag 2024 | 85,25 | 85,60 | 85,24 | 85,59 | 85,59 | 6.174 |
14 mag 2024 | 85,17 | 85,25 | 84,81 | 85,19 | 85,19 | 2.819 |
13 mag 2024 | 85,35 | 85,35 | 85,07 | 85,20 | 85,20 | 5.510 |
10 mag 2024 | 85,11 | 85,39 | 85,02 | 85,17 | 85,17 | 4.867 |
09 mag 2024 | 84,28 | 84,75 | 84,01 | 84,72 | 84,72 | 7.656 |
08 mag 2024 | 84,06 | 84,36 | 84,04 | 84,25 | 84,25 | 7.389 |
07 mag 2024 | 83,32 | 83,85 | 83,04 | 83,84 | 83,84 | 2.687 |
06 mag 2024 | 82,40 | 82,95 | 82,29 | 82,85 | 82,85 | 2.823 |
03 mag 2024 | 82,10 | 82,32 | 82,00 | 82,15 | 82,15 | 5.852 |
02 mag 2024 | 82,03 | 82,03 | 81,62 | 81,62 | 81,62 | 11.213 |
30 apr 2024 | 83,22 | 83,22 | 82,10 | 82,19 | 82,19 | 10.763 |
29 apr 2024 | 83,72 | 83,72 | 83,01 | 83,05 | 83,05 | 7.125 |
26 apr 2024 | 82,94 | 83,55 | 82,65 | 83,37 | 83,37 | 4.759 |
25 apr 2024 | 82,90 | 82,90 | 81,54 | 82,11 | 82,11 | 7.425 |
24 apr 2024 | 83,58 | 83,61 | 82,94 | 82,88 | 82,88 | 3.547 |
23 apr 2024 | 82,76 | 83,23 | 82,54 | 83,23 | 83,23 | 4.271 |
22 apr 2024 | 82,03 | 82,03 | 81,60 | 81,91 | 81,91 | 7.140 |
19 apr 2024 | 81,09 | 81,59 | 80,98 | 81,48 | 81,48 | 5.485 |
18 apr 2024 | 81,78 | 81,79 | 81,48 | 81,76 | 81,76 | 5.301 |
17 apr 2024 | 81,46 | 82,30 | 81,41 | 81,41 | 81,41 | 11.918 |
16 apr 2024 | 81,35 | 81,84 | 81,17 | 81,34 | 81,34 | 19.312 |
15 apr 2024 | 82,64 | 83,28 | 82,37 | 82,54 | 82,54 | 12.019 |
12 apr 2024 | 83,06 | 83,16 | 82,00 | 82,00 | 82,00 | 7.080 |
11 apr 2024 | 82,76 | 82,96 | 81,70 | 82,21 | 82,21 | 11.348 |
10 apr 2024 | 83,08 | 83,31 | 81,93 | 82,75 | 82,75 | 2.585 |
09 apr 2024 | 83,10 | 83,29 | 82,50 | 82,58 | 82,58 | 5.622 |
08 apr 2024 | 82,96 | 83,58 | 82,96 | 83,49 | 83,49 | 841 |
05 apr 2024 | 82,78 | 82,89 | 82,45 | 82,86 | 82,86 | 2.848 |
04 apr 2024 | 83,87 | 84,15 | 83,80 | 83,89 | 83,89 | 2.983 |
03 apr 2024 | 83,58 | 83,86 | 83,44 | 83,84 | 83,84 | 6.726 |
02 apr 2024 | 84,96 | 84,96 | 83,31 | 83,42 | 83,42 | 10.130 |
28 mar 2024 | 84,25 | 84,40 | 84,00 | 84,11 | 84,11 | 11.876 |
27 mar 2024 | 83,84 | 84,20 | 83,75 | 84,02 | 84,02 | 17.029 |
26 mar 2024 | 83,46 | 83,89 | 83,32 | 83,79 | 83,79 | 4.385 |
25 mar 2024 | 83,23 | 83,51 | 83,04 | 83,45 | 83,45 | 2.912 |
22 mar 2024 | 83,15 | 83,29 | 83,00 | 83,23 | 83,23 | 1.838 |
21 mar 2024 | 83,57 | 83,57 | 83,02 | 83,50 | 83,50 | 3.127 |
20 mar 2024 | 82,33 | 82,76 | 82,33 | 82,64 | 82,64 | 4.614 |
19 mar 2024 | 82,29 | 82,59 | 82,29 | 82,68 | 82,68 | 1.563 |
18 mar 2024 | 82,50 | 82,64 | 82,18 | 82,34 | 82,34 | 28.261 |
15 mar 2024 | 82,57 | 82,96 | 82,44 | 82,44 | 82,44 | 5.534 |
14 mar 2024 | 82,88 | 83,00 | 82,40 | 82,48 | 82,48 | 14.541 |
13 mar 2024 | 82,40 | 82,86 | 82,34 | 82,62 | 82,62 | 105.991 |
12 mar 2024 | 81,88 | 82,25 | 81,44 | 82,32 | 82,32 | 2.704 |
11 mar 2024 | 81,28 | 81,54 | 81,14 | 81,42 | 81,42 | 10.161 |
08 mar 2024 | 82,23 | 82,34 | 81,93 | 81,93 | 81,93 | 4.291 |
07 mar 2024 | 81,08 | 82,18 | 81,08 | 82,20 | 82,20 | 340 |
06 mar 2024 | 80,82 | 81,21 | 80,82 | 81,20 | 81,20 | 33.363 |
05 mar 2024 | 80,99 | 81,12 | 80,77 | 80,78 | 80,78 | 2.628 |
04 mar 2024 | 80,98 | 81,17 | 80,94 | 81,10 | 81,10 | 1.738 |
01 mar 2024 | 80,89 | 80,89 | 80,49 | 80,83 | 80,83 | 2.492 |
29 feb 2024 | 80,68 | 80,74 | 80,54 | 80,65 | 80,65 | 2.155 |
28 feb 2024 | 80,58 | 80,63 | 80,45 | 80,59 | 80,59 | 3.118 |
27 feb 2024 | 80,45 | 80,68 | 80,36 | 80,64 | 80,64 | 3.413 |
26 feb 2024 | 80,28 | 80,35 | 80,23 | 80,26 | 80,26 | 741 |
23 feb 2024 | 80,10 | 80,50 | 80,10 | 80,43 | 80,43 | 5.397 |
22 feb 2024 | 79,88 | 80,20 | 79,53 | 80,12 | 80,12 | 638 |
21 feb 2024 | 78,73 | 78,86 | 78,50 | 78,80 | 78,80 | 3.509 |
20 feb 2024 | 78,50 | 78,62 | 78,37 | 78,58 | 78,58 | 6.632 |
19 feb 2024 | 78,44 | 78,61 | 78,36 | 78,61 | 78,61 | 2.144 |
16 feb 2024 | 78,79 | 78,79 | 78,52 | 78,62 | 78,62 | 1.669 |
15 feb 2024 | 78,16 | 78,39 | 78,12 | 78,24 | 78,24 | 1.034 |
14 feb 2024 | 77,37 | 77,76 | 77,37 | 77,73 | 77,73 | 1.971 |
13 feb 2024 | 78,04 | 78,04 | 77,16 | 77,36 | 77,36 | 7.711 |
12 feb 2024 | 78,10 | 78,29 | 77,98 | 78,29 | 78,29 | 10.327 |
09 feb 2024 | 77,66 | 77,82 | 77,66 | 77,80 | 77,80 | 3.848 |
08 feb 2024 | 77,23 | 77,72 | 77,23 | 77,61 | 77,61 | 2.087 |
07 feb 2024 | 77,35 | 77,38 | 77,13 | 77,15 | 77,15 | 2.771 |
06 feb 2024 | 77,00 | 77,35 | 76,85 | 77,32 | 77,32 | 5.327 |
05 feb 2024 | 76,69 | 76,87 | 76,60 | 76,73 | 76,73 | 4.440 |
02 feb 2024 | 76,75 | 77,04 | 76,70 | 76,75 | 76,75 | 8.355 |
01 feb 2024 | 76,21 | 76,70 | 76,21 | 76,46 | 76,46 | 7.012 |
31 gen 2024 | 76,89 | 76,95 | 76,56 | 76,56 | 76,56 | 5.850 |
30 gen 2024 | 76,67 | 76,91 | 76,67 | 76,86 | 76,86 | 4.297 |
29 gen 2024 | 76,37 | 76,43 | 76,20 | 76,44 | 76,44 | 4.556 |
26 gen 2024 | 75,76 | 76,39 | 75,76 | 76,39 | 76,39 | 13.035 |
25 gen 2024 | 75,15 | 75,51 | 74,97 | 75,51 | 75,51 | 9.772 |
24 gen 2024 | 74,51 | 75,21 | 74,41 | 75,21 | 75,21 | 70.714 |
23 gen 2024 | 74,00 | 74,00 | 73,55 | 73,55 | 73,55 | 2.515 |
22 gen 2024 | 74,06 | 74,06 | 73,56 | 73,82 | 73,82 | 8.991 |
19 gen 2024 | 73,70 | 73,70 | 73,14 | 73,27 | 73,27 | 6.805 |
18 gen 2024 | 72,81 | 73,37 | 72,70 | 73,37 | 73,37 | 8.273 |
17 gen 2024 | 72,43 | 72,54 | 72,18 | 72,47 | 72,47 | 3.128 |
16 gen 2024 | 72,81 | 73,26 | 72,70 | 73,17 | 73,17 | 9.211 |
15 gen 2024 | 73,49 | 73,56 | 73,33 | 73,38 | 73,38 | 3.999 |
12 gen 2024 | 73,55 | 73,92 | 73,46 | 73,75 | 73,75 | 10.684 |
11 gen 2024 | 74,05 | 74,05 | 73,10 | 73,10 | 73,10 | 9.329 |
10 gen 2024 | 73,56 | 73,75 | 73,43 | 73,57 | 73,57 | 3.509 |
09 gen 2024 | 73,84 | 73,84 | 73,23 | 73,56 | 73,56 | 10.053 |
08 gen 2024 | 73,37 | 73,82 | 73,07 | 73,81 | 73,81 | 3.725 |
05 gen 2024 | 72,88 | 73,63 | 72,87 | 73,49 | 73,49 | 1.524 |
04 gen 2024 | 73,40 | 73,65 | 73,20 | 73,65 | 73,65 | 4.106 |
*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...