Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 63,39 | 63,39 | 63,39 | 63,39 | 63,39 | 9 |
30 apr 2024 | 63,77 | 63,77 | 63,77 | 63,77 | 63,77 | - |
29 apr 2024 | 63,53 | 63,53 | 63,53 | 63,53 | 63,53 | - |
26 apr 2024 | 63,08 | 63,08 | 63,08 | 63,08 | 63,08 | - |
25 apr 2024 | 63,47 | 63,47 | 63,47 | 63,47 | 63,47 | - |
24 apr 2024 | 62,60 | 62,60 | 62,60 | 62,60 | 62,60 | - |
24 apr 2024 | 0.39 Dividendo |
23 apr 2024 | 63,14 | 63,14 | 63,14 | 63,14 | 62,75 | - |
22 apr 2024 | 63,38 | 63,38 | 63,38 | 63,38 | 62,99 | - |
19 apr 2024 | 62,88 | 62,88 | 62,88 | 62,88 | 62,49 | - |
18 apr 2024 | 64,09 | 64,09 | 64,09 | 64,09 | 63,69 | - |
17 apr 2024 | 64,59 | 64,59 | 64,59 | 64,59 | 64,19 | - |
16 apr 2024 | 65,04 | 65,04 | 65,04 | 65,04 | 64,64 | - |
15 apr 2024 | 66,15 | 66,15 | 66,15 | 66,15 | 65,74 | - |
12 apr 2024 | 65,24 | 65,24 | 65,24 | 65,24 | 64,84 | - |
11 apr 2024 | 69,36 | 69,36 | 69,36 | 69,36 | 68,93 | - |
10 apr 2024 | 69,75 | 69,75 | 69,75 | 69,75 | 69,32 | - |
09 apr 2024 | 69,67 | 69,67 | 69,67 | 69,67 | 69,24 | - |
08 apr 2024 | 70,47 | 70,47 | 70,47 | 70,47 | 70,03 | - |
05 apr 2024 | 69,23 | 69,23 | 69,23 | 69,23 | 68,80 | - |
04 apr 2024 | 70,28 | 70,28 | 70,28 | 70,28 | 69,85 | - |
03 apr 2024 | 70,45 | 70,45 | 70,45 | 70,45 | 70,01 | - |
02 apr 2024 | 71,13 | 71,13 | 71,13 | 71,13 | 70,69 | - |
28 mar 2024 | 71,19 | 71,19 | 71,19 | 71,19 | 70,75 | - |
27 mar 2024 | 70,85 | 70,85 | 70,85 | 70,85 | 70,41 | - |
26 mar 2024 | 70,82 | 70,82 | 70,82 | 70,82 | 70,38 | - |
25 mar 2024 | 72,19 | 72,19 | 72,19 | 72,19 | 71,74 | - |
22 mar 2024 | 72,19 | 72,19 | 72,19 | 72,19 | 71,74 | - |
21 mar 2024 | 70,93 | 70,93 | 70,93 | 70,93 | 70,49 | - |
20 mar 2024 | 69,94 | 69,94 | 69,94 | 69,94 | 69,51 | - |
19 mar 2024 | 69,36 | 69,36 | 69,36 | 69,36 | 68,93 | - |
18 mar 2024 | 69,02 | 69,02 | 69,02 | 69,02 | 68,59 | - |
15 mar 2024 | 69,10 | 69,10 | 69,10 | 69,10 | 68,67 | - |
14 mar 2024 | 68,53 | 68,53 | 68,53 | 68,53 | 68,11 | - |
13 mar 2024 | 68,84 | 68,84 | 68,84 | 68,84 | 68,41 | - |
12 mar 2024 | 67,87 | 67,87 | 67,87 | 67,87 | 67,45 | - |
11 mar 2024 | 68,85 | 68,85 | 68,85 | 68,85 | 68,42 | - |
08 mar 2024 | 69,15 | 69,15 | 69,15 | 69,15 | 68,72 | - |
07 mar 2024 | 67,87 | 67,87 | 67,87 | 67,87 | 67,45 | - |
06 mar 2024 | 68,15 | 68,15 | 68,15 | 68,15 | 67,73 | - |
05 mar 2024 | 68,64 | 68,64 | 68,64 | 68,64 | 68,22 | - |
04 mar 2024 | 67,00 | 69,50 | 67,00 | 69,50 | 69,07 | 9 |
01 mar 2024 | 67,57 | 67,57 | 67,57 | 67,57 | 67,15 | - |
29 feb 2024 | 67,66 | 67,66 | 67,66 | 67,66 | 67,24 | - |
28 feb 2024 | 67,31 | 67,31 | 67,31 | 67,31 | 66,89 | - |
27 feb 2024 | 67,03 | 67,03 | 67,03 | 67,03 | 66,62 | - |
26 feb 2024 | 66,42 | 66,42 | 66,42 | 66,42 | 66,01 | - |
23 feb 2024 | 66,42 | 66,42 | 66,42 | 66,42 | 66,01 | - |
22 feb 2024 | 64,82 | 64,82 | 64,82 | 64,82 | 64,42 | - |
21 feb 2024 | 64,60 | 64,60 | 64,60 | 64,60 | 64,20 | - |
20 feb 2024 | 64,69 | 64,69 | 64,69 | 64,69 | 64,29 | - |
19 feb 2024 | 65,00 | 65,00 | 65,00 | 65,00 | 64,60 | - |
16 feb 2024 | 64,91 | 64,91 | 64,91 | 64,91 | 64,51 | - |
15 feb 2024 | 65,28 | 65,28 | 65,28 | 65,28 | 64,88 | - |
14 feb 2024 | 64,16 | 64,16 | 64,16 | 64,16 | 63,76 | - |
13 feb 2024 | 64,77 | 64,77 | 64,77 | 64,77 | 64,37 | - |
12 feb 2024 | 64,80 | 64,80 | 64,80 | 64,80 | 64,40 | - |
09 feb 2024 | 64,05 | 64,05 | 64,05 | 64,05 | 63,65 | - |
08 feb 2024 | 64,25 | 64,25 | 64,25 | 64,25 | 63,85 | - |
07 feb 2024 | 64,38 | 64,38 | 64,38 | 64,38 | 63,98 | - |
06 feb 2024 | 64,42 | 64,42 | 64,42 | 64,42 | 64,02 | - |
05 feb 2024 | 65,42 | 65,42 | 65,42 | 65,42 | 65,02 | - |
02 feb 2024 | 64,06 | 64,06 | 64,06 | 64,06 | 63,66 | - |
01 feb 2024 | 63,03 | 63,03 | 63,03 | 63,03 | 62,64 | - |
31 gen 2024 | 63,51 | 63,51 | 63,51 | 63,51 | 63,12 | - |
31 gen 2024 | 0.39 Dividendo |
30 gen 2024 | 63,12 | 63,12 | 63,12 | 63,12 | 62,34 | - |
29 gen 2024 | 62,84 | 63,25 | 62,84 | 63,25 | 62,47 | 350 |
26 gen 2024 | 63,50 | 63,50 | 63,50 | 63,50 | 62,72 | - |
25 gen 2024 | 63,21 | 63,21 | 63,21 | 63,21 | 62,43 | - |
24 gen 2024 | 63,83 | 63,83 | 63,83 | 63,83 | 63,04 | - |
23 gen 2024 | 63,87 | 63,87 | 63,87 | 63,87 | 63,08 | - |
22 gen 2024 | 63,43 | 63,43 | 63,43 | 63,43 | 62,65 | - |
19 gen 2024 | 62,20 | 62,20 | 62,20 | 62,20 | 61,43 | - |
18 gen 2024 | 58,13 | 58,13 | 58,13 | 58,13 | 57,41 | - |
17 gen 2024 | 58,31 | 58,31 | 58,31 | 58,31 | 57,59 | - |
16 gen 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 57,09 | - |
15 gen 2024 | 57,54 | 57,54 | 57,54 | 57,54 | 56,83 | - |
12 gen 2024 | 57,54 | 57,54 | 57,54 | 57,54 | 56,83 | - |
11 gen 2024 | 57,37 | 57,37 | 57,37 | 57,37 | 56,66 | - |
10 gen 2024 | 56,99 | 56,99 | 56,99 | 56,99 | 56,29 | - |
09 gen 2024 | 56,82 | 56,82 | 56,82 | 56,82 | 56,12 | - |
08 gen 2024 | 56,27 | 56,27 | 56,27 | 56,27 | 55,58 | - |
05 gen 2024 | 56,69 | 56,69 | 56,69 | 56,69 | 55,99 | - |
04 gen 2024 | 56,70 | 56,70 | 56,70 | 56,70 | 56,00 | - |
03 gen 2024 | 57,76 | 57,76 | 57,76 | 57,76 | 57,05 | - |
02 gen 2024 | 58,58 | 58,58 | 58,58 | 58,58 | 57,86 | - |
29 dic 2023 | 58,44 | 58,44 | 58,44 | 58,44 | 57,72 | - |
28 dic 2023 | 58,62 | 58,62 | 58,62 | 58,62 | 57,90 | - |
27 dic 2023 | 59,12 | 59,12 | 59,12 | 59,12 | 58,39 | - |
22 dic 2023 | 58,83 | 58,83 | 58,83 | 58,83 | 58,11 | - |
21 dic 2023 | 59,05 | 59,05 | 59,05 | 59,05 | 58,32 | - |
20 dic 2023 | 58,89 | 58,89 | 58,89 | 58,89 | 58,16 | - |
19 dic 2023 | 58,97 | 58,97 | 58,97 | 58,97 | 58,24 | - |
18 dic 2023 | 58,71 | 58,71 | 58,71 | 58,71 | 57,99 | - |
15 dic 2023 | 58,35 | 58,35 | 58,35 | 58,35 | 57,63 | - |
14 dic 2023 | 58,71 | 58,71 | 58,71 | 58,71 | 57,99 | - |
13 dic 2023 | 59,11 | 59,11 | 59,11 | 59,11 | 58,38 | - |
12 dic 2023 | 58,66 | 58,66 | 58,66 | 58,66 | 57,94 | - |
11 dic 2023 | 57,74 | 57,74 | 57,74 | 57,74 | 57,03 | - |
*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...