Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 61,30 | 61,77 | 61,06 | 61,70 | 61,70 | 18.700 |
09 mag 2024 | 60,83 | 61,35 | 60,70 | 61,03 | 61,03 | 20.900 |
08 mag 2024 | 60,60 | 60,95 | 60,60 | 60,83 | 60,83 | 44.700 |
07 mag 2024 | 60,30 | 60,76 | 60,02 | 60,73 | 60,73 | 43.400 |
06 mag 2024 | 59,33 | 60,13 | 59,22 | 60,00 | 60,00 | 72.500 |
03 mag 2024 | 59,86 | 59,99 | 59,58 | 59,78 | 59,78 | 9.800 |
02 mag 2024 | 59,29 | 59,76 | 59,19 | 59,54 | 59,54 | 90.100 |
01 mag 2024 | 59,16 | 59,56 | 58,59 | 58,93 | 58,93 | 5.100 |
30 apr 2024 | 59,41 | 59,66 | 59,03 | 59,03 | 59,03 | 6.400 |
29 apr 2024 | 59,38 | 59,68 | 59,26 | 59,60 | 59,60 | 12.700 |
26 apr 2024 | 58,65 | 59,27 | 58,63 | 59,08 | 59,08 | 8.400 |
25 apr 2024 | 58,29 | 58,73 | 58,01 | 58,45 | 58,45 | 17.000 |
24 apr 2024 | 58,89 | 59,47 | 58,89 | 59,17 | 59,17 | 5.000 |
23 apr 2024 | 58,79 | 59,69 | 58,79 | 59,49 | 59,49 | 7.600 |
22 apr 2024 | 58,81 | 58,94 | 58,10 | 58,68 | 58,68 | 23.200 |
19 apr 2024 | 58,04 | 58,10 | 57,57 | 57,57 | 57,57 | 21.900 |
18 apr 2024 | 58,40 | 58,73 | 57,86 | 57,86 | 57,86 | 12.400 |
17 apr 2024 | 58,75 | 58,75 | 57,53 | 57,75 | 57,75 | 12.600 |
16 apr 2024 | 58,60 | 59,00 | 58,20 | 58,55 | 58,55 | 36.100 |
15 apr 2024 | 59,99 | 59,99 | 58,22 | 58,68 | 58,68 | 49.100 |
12 apr 2024 | 59,33 | 59,41 | 58,33 | 58,73 | 58,73 | 163.900 |
11 apr 2024 | 60,30 | 60,52 | 59,78 | 60,38 | 60,38 | 375.000 |
10 apr 2024 | 61,17 | 61,17 | 60,66 | 60,88 | 60,88 | 13.000 |
09 apr 2024 | 62,35 | 62,35 | 61,85 | 62,12 | 62,12 | 3.500 |
08 apr 2024 | 62,67 | 62,79 | 62,30 | 62,58 | 62,58 | 28.700 |
05 apr 2024 | 60,39 | 60,78 | 59,90 | 60,18 | 60,18 | 42.500 |
04 apr 2024 | 61,77 | 62,28 | 59,59 | 59,97 | 59,97 | 94.100 |
03 apr 2024 | 61,88 | 62,74 | 61,74 | 62,46 | 62,46 | 12.100 |
02 apr 2024 | 62,72 | 62,72 | 62,16 | 62,37 | 62,37 | 21.700 |
01 apr 2024 | 63,94 | 63,94 | 63,21 | 63,42 | 63,42 | 35.800 |
28 mar 2024 | 63,58 | 63,84 | 63,58 | 63,77 | 63,77 | 6.600 |
27 mar 2024 | 64,03 | 64,03 | 63,55 | 63,73 | 63,73 | 5.600 |
26 mar 2024 | 63,96 | 64,27 | 63,79 | 63,98 | 63,98 | 13.500 |
25 mar 2024 | 64,00 | 64,35 | 64,00 | 64,02 | 64,02 | 4.700 |
22 mar 2024 | 64,13 | 64,21 | 63,73 | 63,94 | 63,94 | 3.400 |
21 mar 2024 | 64,54 | 64,93 | 64,37 | 64,37 | 64,37 | 5.900 |
20 mar 2024 | 62,60 | 63,78 | 62,60 | 63,62 | 63,62 | 14.900 |
19 mar 2024 | 62,34 | 62,79 | 61,84 | 62,60 | 62,60 | 14.800 |
18 mar 2024 | 62,14 | 62,27 | 61,85 | 62,12 | 62,12 | 43.700 |
15 mar 2024 | 61,41 | 61,51 | 60,55 | 60,73 | 60,73 | 125.600 |
14 mar 2024 | 62,20 | 62,32 | 61,32 | 61,51 | 61,51 | 33.000 |
13 mar 2024 | 62,00 | 62,55 | 61,74 | 62,41 | 62,41 | 452.300 |
12 mar 2024 | 61,55 | 62,35 | 61,25 | 62,11 | 62,11 | 150.400 |
11 mar 2024 | 62,18 | 62,20 | 61,73 | 62,00 | 62,00 | 23.000 |
08 mar 2024 | 63,30 | 63,72 | 62,79 | 62,84 | 62,84 | 4.900 |
07 mar 2024 | 63,00 | 63,37 | 62,80 | 63,28 | 63,28 | 16.900 |
06 mar 2024 | 63,49 | 63,66 | 63,16 | 63,22 | 63,22 | 8.200 |
05 mar 2024 | 63,17 | 63,17 | 62,66 | 62,82 | 62,82 | 6.200 |
04 mar 2024 | 63,92 | 64,23 | 62,00 | 63,79 | 63,79 | 16.200 |
01 mar 2024 | 63,88 | 64,42 | 63,71 | 64,36 | 64,36 | 111.000 |
29 feb 2024 | 63,84 | 64,08 | 63,37 | 63,73 | 63,73 | 34.100 |
28 feb 2024 | 62,83 | 63,06 | 62,81 | 63,01 | 63,01 | 2.400 |
27 feb 2024 | 62,60 | 63,24 | 62,54 | 63,24 | 63,24 | 5.500 |
26 feb 2024 | 62,18 | 62,44 | 62,18 | 62,20 | 62,20 | 8.100 |
23 feb 2024 | 61,45 | 61,63 | 61,15 | 61,52 | 61,52 | 10.200 |
22 feb 2024 | 61,14 | 61,62 | 61,14 | 61,52 | 61,52 | 4.400 |
21 feb 2024 | 60,39 | 60,42 | 59,69 | 60,15 | 60,15 | 38.900 |
20 feb 2024 | 61,62 | 61,62 | 60,65 | 60,81 | 60,81 | 11.400 |
16 feb 2024 | 61,13 | 61,61 | 60,90 | 61,31 | 61,31 | 7.600 |
15 feb 2024 | 61,20 | 61,53 | 60,75 | 61,48 | 61,48 | 32.800 |
14 feb 2024 | 60,13 | 60,52 | 59,91 | 60,50 | 60,50 | 4.800 |
13 feb 2024 | 60,23 | 60,23 | 59,69 | 59,82 | 59,82 | 7.500 |
12 feb 2024 | 59,89 | 60,45 | 59,89 | 60,19 | 60,19 | 23.900 |
09 feb 2024 | 59,58 | 60,26 | 59,41 | 60,09 | 60,09 | 7.500 |
08 feb 2024 | 59,39 | 59,47 | 58,80 | 59,18 | 59,18 | 14.400 |
07 feb 2024 | 59,63 | 59,75 | 59,62 | 59,65 | 59,65 | 3.800 |
06 feb 2024 | 59,14 | 59,50 | 59,06 | 59,46 | 59,46 | 13.000 |
05 feb 2024 | 58,46 | 58,68 | 58,33 | 58,51 | 58,51 | 21.900 |
02 feb 2024 | 58,52 | 59,28 | 58,50 | 58,93 | 58,93 | 49.200 |
01 feb 2024 | 58,83 | 59,08 | 58,31 | 58,90 | 58,90 | 60.200 |
31 gen 2024 | 59,55 | 59,55 | 58,55 | 58,66 | 58,66 | 10.800 |
30 gen 2024 | 59,56 | 59,56 | 58,96 | 58,96 | 58,96 | 6.000 |
29 gen 2024 | 58,69 | 59,83 | 58,69 | 59,83 | 59,83 | 22.100 |
26 gen 2024 | 58,21 | 58,29 | 58,00 | 58,29 | 58,29 | 15.900 |
25 gen 2024 | 58,30 | 58,40 | 57,94 | 57,98 | 57,98 | 6.300 |
24 gen 2024 | 58,28 | 58,57 | 57,92 | 58,05 | 58,05 | 21.500 |
23 gen 2024 | 57,37 | 57,50 | 57,18 | 57,36 | 57,36 | 5.300 |
22 gen 2024 | 57,00 | 57,66 | 57,00 | 57,42 | 57,42 | 28.000 |
19 gen 2024 | 57,24 | 57,70 | 56,96 | 57,65 | 57,65 | 63.200 |
18 gen 2024 | 56,72 | 57,13 | 56,72 | 57,13 | 57,13 | 10.900 |
17 gen 2024 | 55,92 | 56,00 | 55,50 | 56,00 | 56,00 | 24.400 |
16 gen 2024 | 56,72 | 56,72 | 56,00 | 56,10 | 56,10 | 126.400 |
12 gen 2024 | 57,65 | 58,15 | 57,56 | 57,67 | 57,67 | 50.000 |
11 gen 2024 | 57,71 | 57,91 | 57,01 | 57,70 | 57,70 | 61.000 |
10 gen 2024 | 57,26 | 57,69 | 57,25 | 57,55 | 57,55 | 117.500 |
09 gen 2024 | 57,21 | 57,92 | 57,21 | 57,61 | 57,61 | 21.800 |
08 gen 2024 | 57,25 | 58,44 | 57,20 | 58,20 | 58,20 | 16.100 |
05 gen 2024 | 57,85 | 58,43 | 57,85 | 58,15 | 58,15 | 17.400 |
04 gen 2024 | 58,14 | 58,44 | 57,99 | 57,99 | 57,99 | 4.000 |
03 gen 2024 | 58,24 | 58,24 | 57,71 | 58,08 | 58,08 | 51.200 |
02 gen 2024 | 58,84 | 58,91 | 58,20 | 58,57 | 58,57 | 40.700 |
29 dic 2023 | 58,35 | 58,51 | 58,02 | 58,19 | 58,19 | 15.900 |
28 dic 2023 | 58,53 | 58,53 | 58,13 | 58,21 | 58,21 | 30.700 |
27 dic 2023 | 58,42 | 58,79 | 58,42 | 58,56 | 58,56 | 29.600 |
26 dic 2023 | 58,07 | 58,25 | 57,90 | 58,12 | 58,12 | 20.000 |
22 dic 2023 | 58,49 | 58,80 | 58,32 | 58,46 | 58,46 | 10.100 |
21 dic 2023 | 58,21 | 58,57 | 57,86 | 58,57 | 58,57 | 18.300 |
20 dic 2023 | 58,00 | 58,72 | 57,76 | 57,80 | 57,80 | 20.800 |
20 dic 2023 | 0.26 Dividendo |
19 dic 2023 | 57,57 | 58,00 | 57,53 | 57,95 | 57,69 | 20.800 |
*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...