Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 68,58 | 68,74 | 68,02 | 68,31 | 68,31 | 363.900 |
13 giu 2024 | 69,47 | 69,56 | 68,44 | 69,04 | 69,04 | 614.500 |
12 giu 2024 | 70,49 | 70,62 | 69,38 | 69,58 | 69,58 | 393.500 |
11 giu 2024 | 70,92 | 71,19 | 69,76 | 70,30 | 70,30 | 392.200 |
10 giu 2024 | 71,67 | 71,93 | 71,02 | 71,24 | 71,24 | 481.300 |
07 giu 2024 | 72,45 | 72,68 | 71,84 | 72,09 | 72,09 | 332.100 |
06 giu 2024 | 72,38 | 72,74 | 71,74 | 72,08 | 72,08 | 433.400 |
05 giu 2024 | 71,96 | 72,44 | 70,96 | 72,23 | 72,23 | 487.700 |
04 giu 2024 | 72,68 | 73,50 | 72,10 | 72,14 | 72,14 | 431.200 |
03 giu 2024 | 73,58 | 73,98 | 72,64 | 73,14 | 73,14 | 495.300 |
31 mag 2024 | 74,05 | 74,05 | 72,63 | 73,88 | 73,88 | 700.500 |
30 mag 2024 | 70,73 | 72,89 | 70,52 | 72,82 | 72,82 | 642.100 |
29 mag 2024 | 71,19 | 71,39 | 70,50 | 70,80 | 70,80 | 444.000 |
28 mag 2024 | 72,16 | 72,52 | 71,07 | 71,48 | 71,48 | 592.200 |
24 mag 2024 | 71,61 | 72,40 | 71,28 | 72,37 | 72,37 | 461.800 |
23 mag 2024 | 72,40 | 72,65 | 71,34 | 71,45 | 71,45 | 532.300 |
22 mag 2024 | 71,61 | 72,77 | 71,59 | 72,38 | 72,38 | 621.300 |
21 mag 2024 | 70,89 | 71,98 | 70,80 | 71,94 | 71,94 | 614.600 |
20 mag 2024 | 71,47 | 71,50 | 70,71 | 70,95 | 70,95 | 427.900 |
17 mag 2024 | 71,35 | 71,69 | 70,58 | 71,48 | 71,48 | 520.700 |
16 mag 2024 | 70,40 | 70,72 | 70,05 | 70,65 | 70,65 | 573.500 |
15 mag 2024 | 70,11 | 70,51 | 69,60 | 69,81 | 69,81 | 373.800 |
14 mag 2024 | 70,69 | 71,03 | 69,79 | 70,43 | 70,43 | 568.000 |
13 mag 2024 | 70,40 | 71,38 | 70,32 | 70,69 | 70,69 | 817.000 |
10 mag 2024 | 70,00 | 70,69 | 69,65 | 70,53 | 70,53 | 831.100 |
09 mag 2024 | 70,25 | 70,35 | 69,46 | 69,99 | 69,99 | 743.400 |
08 mag 2024 | 68,75 | 69,96 | 68,73 | 69,82 | 69,82 | 750.400 |
07 mag 2024 | 67,29 | 69,11 | 67,29 | 68,81 | 68,81 | 1.109.900 |
06 mag 2024 | 65,61 | 66,84 | 65,49 | 66,68 | 66,68 | 809.900 |
03 mag 2024 | 64,73 | 65,56 | 63,71 | 65,39 | 65,39 | 682.800 |
02 mag 2024 | 64,88 | 66,74 | 63,38 | 65,18 | 65,18 | 1.012.900 |
01 mag 2024 | 61,44 | 62,51 | 61,20 | 61,94 | 61,94 | 697.200 |
30 apr 2024 | 61,92 | 62,03 | 61,18 | 61,33 | 61,33 | 388.200 |
29 apr 2024 | 60,85 | 62,04 | 60,85 | 62,01 | 62,01 | 635.000 |
26 apr 2024 | 61,60 | 61,70 | 60,64 | 60,64 | 60,64 | 608.000 |
25 apr 2024 | 62,56 | 62,58 | 61,86 | 61,90 | 61,90 | 432.900 |
24 apr 2024 | 62,06 | 62,75 | 61,68 | 62,58 | 62,58 | 539.400 |
23 apr 2024 | 62,39 | 62,50 | 61,62 | 62,25 | 62,25 | 813.200 |
22 apr 2024 | 62,68 | 62,92 | 62,14 | 62,18 | 62,18 | 938.700 |
19 apr 2024 | 61,58 | 62,88 | 61,58 | 62,47 | 62,47 | 605.700 |
18 apr 2024 | 61,26 | 62,31 | 61,15 | 61,47 | 61,47 | 739.200 |
17 apr 2024 | 61,31 | 61,31 | 60,45 | 60,71 | 60,71 | 591.500 |
16 apr 2024 | 61,32 | 61,74 | 60,84 | 61,25 | 61,25 | 573.300 |
15 apr 2024 | 62,47 | 62,72 | 61,13 | 61,18 | 61,18 | 701.300 |
12 apr 2024 | 62,50 | 62,99 | 61,68 | 61,91 | 61,91 | 488.100 |
11 apr 2024 | 64,06 | 64,06 | 62,13 | 62,16 | 62,16 | 608.900 |
10 apr 2024 | 63,26 | 64,67 | 63,26 | 64,60 | 64,60 | 500.700 |
09 apr 2024 | 65,42 | 65,60 | 63,60 | 63,62 | 63,62 | 904.700 |
08 apr 2024 | 65,64 | 65,83 | 65,25 | 65,39 | 65,39 | 387.000 |
05 apr 2024 | 64,84 | 65,68 | 64,45 | 65,52 | 65,52 | 758.000 |
04 apr 2024 | 65,71 | 65,86 | 64,46 | 64,83 | 64,83 | 610.000 |
03 apr 2024 | 64,78 | 65,54 | 64,39 | 65,37 | 65,37 | 1.047.100 |
02 apr 2024 | 65,00 | 65,15 | 64,38 | 64,74 | 64,74 | 632.000 |
01 apr 2024 | 65,18 | 65,25 | 64,33 | 65,01 | 65,01 | 480.500 |
28 mar 2024 | 64,91 | 65,32 | 64,76 | 65,02 | 65,02 | 811.600 |
27 mar 2024 | 64,07 | 65,07 | 64,07 | 64,99 | 64,99 | 600.500 |
26 mar 2024 | 63,60 | 64,10 | 63,15 | 63,81 | 63,81 | 504.400 |
25 mar 2024 | 62,90 | 63,90 | 62,84 | 63,75 | 63,75 | 696.200 |
22 mar 2024 | 63,95 | 64,08 | 62,84 | 62,88 | 62,88 | 386.100 |
21 mar 2024 | 64,07 | 64,15 | 63,45 | 63,79 | 63,79 | 415.000 |
20 mar 2024 | 63,36 | 64,42 | 63,36 | 64,02 | 64,02 | 426.000 |
19 mar 2024 | 63,26 | 63,89 | 63,01 | 63,36 | 63,36 | 474.800 |
18 mar 2024 | 63,16 | 63,89 | 62,85 | 63,13 | 63,13 | 760.400 |
15 mar 2024 | 63,04 | 63,68 | 62,74 | 63,16 | 63,16 | 609.200 |
14 mar 2024 | 62,60 | 63,05 | 62,26 | 63,03 | 63,03 | 457.600 |
13 mar 2024 | 62,35 | 62,82 | 62,16 | 62,59 | 62,59 | 393.600 |
12 mar 2024 | 61,31 | 62,32 | 61,24 | 62,21 | 62,21 | 531.800 |
11 mar 2024 | 61,03 | 61,72 | 61,03 | 61,48 | 61,48 | 520.700 |
08 mar 2024 | 60,92 | 61,61 | 60,80 | 61,18 | 61,18 | 432.300 |
07 mar 2024 | 60,68 | 61,18 | 60,52 | 60,94 | 60,94 | 435.500 |
06 mar 2024 | 60,97 | 61,36 | 60,06 | 60,68 | 60,68 | 669.600 |
05 mar 2024 | 60,23 | 60,93 | 60,23 | 60,71 | 60,71 | 570.200 |
04 mar 2024 | 60,71 | 61,31 | 60,27 | 60,29 | 60,29 | 493.400 |
01 mar 2024 | 62,08 | 62,24 | 60,78 | 60,86 | 60,86 | 458.100 |
01 mar 2024 | 0.44 Dividendo |
29 feb 2024 | 62,71 | 62,76 | 61,93 | 62,57 | 62,13 | 838.300 |
28 feb 2024 | 62,36 | 62,88 | 61,95 | 62,64 | 62,20 | 449.600 |
27 feb 2024 | 61,64 | 62,58 | 61,39 | 62,40 | 61,96 | 446.200 |
26 feb 2024 | 62,05 | 62,59 | 61,63 | 61,77 | 61,34 | 414.300 |
23 feb 2024 | 62,31 | 62,40 | 61,90 | 62,03 | 61,59 | 696.900 |
22 feb 2024 | 61,66 | 62,03 | 61,36 | 62,03 | 61,59 | 478.100 |
21 feb 2024 | 61,98 | 62,13 | 61,28 | 61,60 | 61,17 | 678.800 |
20 feb 2024 | 61,73 | 62,64 | 61,18 | 61,74 | 61,31 | 482.000 |
16 feb 2024 | 62,28 | 62,57 | 61,79 | 61,95 | 61,51 | 496.500 |
15 feb 2024 | 60,92 | 62,32 | 60,92 | 62,07 | 61,63 | 627.200 |
14 feb 2024 | 60,12 | 61,03 | 59,79 | 60,86 | 60,43 | 557.100 |
13 feb 2024 | 60,59 | 61,00 | 59,53 | 59,92 | 59,50 | 578.800 |
12 feb 2024 | 60,16 | 61,05 | 60,08 | 60,36 | 59,94 | 892.900 |
09 feb 2024 | 58,53 | 60,61 | 58,37 | 60,16 | 59,74 | 686.200 |
08 feb 2024 | 59,20 | 59,34 | 57,99 | 58,81 | 58,40 | 732.800 |
07 feb 2024 | 58,39 | 59,19 | 57,95 | 58,84 | 58,43 | 679.500 |
06 feb 2024 | 58,32 | 58,95 | 58,01 | 58,23 | 57,82 | 596.900 |
05 feb 2024 | 57,28 | 59,15 | 56,93 | 58,49 | 58,08 | 725.200 |
02 feb 2024 | 57,55 | 57,63 | 56,60 | 57,14 | 56,74 | 1.172.000 |
01 feb 2024 | 58,68 | 60,11 | 55,56 | 57,16 | 56,76 | 2.322.800 |
31 gen 2024 | 59,95 | 60,72 | 59,52 | 59,52 | 59,10 | 848.800 |
30 gen 2024 | 59,50 | 60,02 | 59,20 | 59,90 | 59,48 | 624.800 |
29 gen 2024 | 59,26 | 59,75 | 59,20 | 59,59 | 59,17 | 550.000 |
26 gen 2024 | 59,43 | 59,59 | 58,79 | 59,48 | 59,06 | 662.300 |
25 gen 2024 | 58,55 | 59,21 | 58,36 | 59,08 | 58,66 | 944.900 |
*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...