Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 63,09 | 63,47 | 62,83 | 63,11 | 63,11 | 199.821 |
31 mag 2024 | 62,48 | 62,96 | 62,10 | 62,61 | 62,61 | 167.735 |
30 mag 2024 | 62,27 | 62,28 | 61,35 | 62,07 | 62,07 | 22.759 |
29 mag 2024 | 62,29 | 62,99 | 62,15 | 62,29 | 62,29 | 18.912 |
28 mag 2024 | 64,09 | 64,33 | 63,35 | 63,47 | 63,47 | 15.552 |
27 mag 2024 | 63,69 | 64,36 | 63,69 | 64,24 | 64,24 | 22.781 |
24 mag 2024 | 63,05 | 63,64 | 62,94 | 63,30 | 63,30 | 10.093 |
23 mag 2024 | 63,26 | 63,52 | 62,97 | 63,47 | 63,47 | 38.177 |
22 mag 2024 | 63,06 | 63,70 | 62,69 | 63,57 | 63,57 | 19.283 |
21 mag 2024 | 63,04 | 63,22 | 62,35 | 62,70 | 62,70 | 21.454 |
20 mag 2024 | 63,33 | 63,33 | 62,73 | 62,92 | 62,92 | 17.315 |
17 mag 2024 | 63,72 | 63,74 | 62,90 | 63,07 | 63,07 | 11.232 |
16 mag 2024 | 63,79 | 64,16 | 63,32 | 63,77 | 63,77 | 28.020 |
15 mag 2024 | 64,18 | 64,18 | 62,70 | 63,00 | 63,00 | 12.436 |
14 mag 2024 | 64,20 | 64,49 | 63,64 | 63,65 | 63,65 | 8.162 |
13 mag 2024 | 64,24 | 64,47 | 63,97 | 64,12 | 64,12 | 16.032 |
10 mag 2024 | 64,56 | 64,83 | 64,24 | 64,28 | 64,28 | 15.104 |
09 mag 2024 | 64,89 | 65,12 | 64,44 | 64,50 | 64,50 | 9.876 |
08 mag 2024 | 65,09 | 65,40 | 65,06 | 65,16 | 65,16 | 32.261 |
07 mag 2024 | 64,67 | 65,49 | 64,67 | 65,46 | 65,46 | 20.640 |
06 mag 2024 | 63,87 | 64,57 | 63,53 | 64,44 | 64,44 | 43.489 |
03 mag 2024 | 63,32 | 63,69 | 63,25 | 63,53 | 63,53 | 38.280 |
02 mag 2024 | 62,91 | 63,25 | 62,81 | 63,24 | 63,24 | 40.324 |
01 mag 2024 | 63,15 | 63,39 | 62,84 | 62,99 | 62,99 | - |
30 apr 2024 | 63,54 | 63,81 | 63,22 | 63,71 | 63,71 | 8.032 |
29 apr 2024 | 63,53 | 63,89 | 63,44 | 63,76 | 63,76 | 37.155 |
26 apr 2024 | 63,60 | 63,79 | 63,00 | 63,11 | 63,11 | 29.537 |
24 apr 2024 | 64,54 | 64,88 | 63,92 | 64,22 | 64,22 | 24.727 |
23 apr 2024 | 63,63 | 64,08 | 63,52 | 64,02 | 64,02 | 14.985 |
22 apr 2024 | 63,15 | 63,45 | 62,96 | 63,24 | 63,24 | 9.923 |
19 apr 2024 | 62,87 | 62,95 | 61,70 | 62,38 | 62,38 | 12.638 |
18 apr 2024 | 62,97 | 63,51 | 62,93 | 63,23 | 63,23 | 10.306 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 63,51 | 63,51 | 62,27 | 62,71 | 62,71 | 20.275 |
15 apr 2024 | 63,68 | 63,98 | 63,37 | 63,81 | 63,81 | 45.689 |
12 apr 2024 | 63,41 | 64,25 | 63,41 | 64,14 | 64,14 | 8.214 |
11 apr 2024 | 63,38 | 64,21 | 63,33 | 64,06 | 64,06 | 10.881 |
10 apr 2024 | 63,45 | 64,14 | 63,45 | 64,02 | 64,02 | 31.380 |
09 apr 2024 | 63,75 | 63,96 | 63,23 | 63,38 | 63,38 | 414.039 |
08 apr 2024 | 64,19 | 64,29 | 63,36 | 63,96 | 63,96 | 20.015 |
05 apr 2024 | 63,72 | 64,25 | 63,54 | 64,12 | 64,12 | 24.829 |
04 apr 2024 | 65,17 | 65,74 | 64,33 | 64,39 | 64,39 | 16.886 |
03 apr 2024 | 65,37 | 65,79 | 64,42 | 64,69 | 64,69 | 23.716 |
02 apr 2024 | 66,38 | 66,44 | 65,75 | 65,94 | 65,94 | 16.179 |
28 mar 2024 | 65,59 | 66,66 | 65,47 | 66,56 | 66,56 | 92.425 |
27 mar 2024 | 65,73 | 65,88 | 64,85 | 65,09 | 65,09 | 14.187 |
26 mar 2024 | 65,75 | 66,07 | 65,48 | 65,80 | 65,80 | 11.374 |
25 mar 2024 | 66,56 | 66,65 | 65,59 | 65,97 | 65,97 | 22.726 |
22 mar 2024 | 67,51 | 67,54 | 66,28 | 66,37 | 66,37 | 18.694 |
21 mar 2024 | 68,01 | 68,24 | 67,68 | 68,22 | 68,22 | 12.820 |
20 mar 2024 | 67,99 | 68,10 | 67,49 | 67,56 | 67,56 | 23.520 |
19 mar 2024 | 67,96 | 68,07 | 67,43 | 67,73 | 67,73 | 29.871 |
18 mar 2024 | 67,05 | 67,77 | 66,92 | 67,51 | 67,51 | 10.587 |
15 mar 2024 | 66,70 | 67,28 | 66,20 | 67,23 | 67,23 | 107.719 |
14 mar 2024 | 66,58 | 66,87 | 66,46 | 66,52 | 66,52 | 87.854 |
13 mar 2024 | 66,86 | 67,16 | 66,42 | 66,97 | 66,97 | 16.816 |
12 mar 2024 | 66,78 | 66,88 | 66,07 | 66,32 | 66,32 | 44.614 |
11 mar 2024 | 66,92 | 67,00 | 66,45 | 66,46 | 66,46 | 13.480 |
08 mar 2024 | 66,42 | 67,41 | 66,37 | 67,30 | 67,30 | 53.324 |
07 mar 2024 | 65,64 | 66,38 | 65,28 | 66,17 | 66,17 | 45.593 |
06 mar 2024 | 65,74 | 66,11 | 65,39 | 65,67 | 65,67 | 70.984 |
05 mar 2024 | 65,33 | 65,55 | 65,00 | 65,42 | 65,42 | 29.927 |
04 mar 2024 | 65,14 | 65,59 | 65,08 | 65,40 | 65,40 | 12.972 |
01 mar 2024 | 65,11 | 65,48 | 64,75 | 64,96 | 64,96 | 19.532 |
01 mar 2024 | 1.012 Dividendo |
29 feb 2024 | 65,01 | 65,75 | 65,00 | 65,75 | 64,74 | 66.061 |
28 feb 2024 | 64,79 | 65,34 | 64,77 | 65,11 | 64,11 | 59.074 |
27 feb 2024 | 65,31 | 65,39 | 64,93 | 65,20 | 64,20 | 42.309 |
26 feb 2024 | 65,28 | 65,79 | 65,03 | 65,19 | 64,19 | 14.545 |
23 feb 2024 | 64,46 | 65,36 | 64,46 | 65,13 | 64,13 | 21.369 |
22 feb 2024 | 63,57 | 64,82 | 63,28 | 64,38 | 63,39 | 13.322 |
21 feb 2024 | 64,06 | 64,62 | 63,72 | 64,00 | 63,01 | 33.742 |
20 feb 2024 | 64,14 | 64,25 | 62,97 | 64,16 | 63,17 | 46.660 |
19 feb 2024 | 64,60 | 65,07 | 63,32 | 63,96 | 62,98 | 97.753 |
16 feb 2024 | 66,81 | 68,65 | 64,72 | 64,97 | 63,97 | 131.656 |
15 feb 2024 | 67,09 | 67,81 | 67,09 | 67,80 | 66,76 | 539.869 |
14 feb 2024 | 66,53 | 66,87 | 65,95 | 66,75 | 65,72 | 48.960 |
13 feb 2024 | 67,41 | 67,63 | 66,94 | 67,40 | 66,36 | 99.106 |
12 feb 2024 | 67,32 | 67,64 | 67,10 | 67,33 | 66,29 | 175.325 |
09 feb 2024 | 65,39 | 67,43 | 65,39 | 67,29 | 66,25 | 31.374 |
08 feb 2024 | 65,30 | 65,87 | 65,27 | 65,74 | 64,72 | 42.235 |
07 feb 2024 | 64,94 | 65,60 | 64,85 | 65,18 | 64,18 | 41.098 |
06 feb 2024 | 65,60 | 65,60 | 64,84 | 64,95 | 63,95 | 65.630 |
05 feb 2024 | 64,89 | 65,52 | 64,69 | 65,42 | 64,41 | 14.143 |
02 feb 2024 | 64,86 | 65,64 | 64,51 | 65,63 | 64,61 | 17.272 |
01 feb 2024 | 65,19 | 65,40 | 64,31 | 64,39 | 63,40 | 174.572 |
31 gen 2024 | 64,85 | 65,67 | 64,63 | 65,52 | 64,51 | 26.105 |
30 gen 2024 | 66,03 | 66,42 | 65,17 | 65,26 | 64,26 | 22.170 |
29 gen 2024 | 66,61 | 66,62 | 65,95 | 66,10 | 65,08 | 27.945 |
25 gen 2024 | 66,65 | 66,99 | 65,94 | 66,17 | 65,15 | 19.927 |
24 gen 2024 | 66,06 | 66,39 | 65,65 | 66,34 | 65,32 | 20.922 |
23 gen 2024 | 65,83 | 66,32 | 65,55 | 65,80 | 64,79 | 40.416 |
22 gen 2024 | 64,90 | 66,23 | 64,85 | 66,23 | 65,21 | 18.956 |
19 gen 2024 | 64,58 | 65,40 | 64,58 | 64,94 | 63,94 | 16.283 |
18 gen 2024 | - | - | - | - | - | - |
17 gen 2024 | 64,15 | 64,49 | 64,00 | 64,16 | 63,17 | 19.558 |
16 gen 2024 | 64,77 | 65,02 | 64,01 | 64,10 | 63,11 | 13.751 |
15 gen 2024 | 64,72 | 65,27 | 64,41 | 65,16 | 64,16 | 343.659 |
12 gen 2024 | 63,98 | 64,64 | 63,82 | 64,54 | 63,55 | 13.811 |
11 gen 2024 | 63,13 | 64,08 | 62,70 | 63,94 | 62,96 | 137.700 |
*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...