Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 67,08 | 68,84 | 66,75 | 68,51 | 68,51 | 46.000 |
06 mag 2024 | 66,71 | 67,40 | 66,71 | 67,08 | 67,08 | 84.000 |
03 mag 2024 | 65,81 | 66,50 | 65,61 | 66,00 | 66,00 | 107.200 |
02 mag 2024 | 66,02 | 66,69 | 65,30 | 65,81 | 65,81 | 52.400 |
01 mag 2024 | 65,52 | 66,93 | 64,99 | 66,42 | 66,42 | 99.700 |
30 apr 2024 | 68,39 | 68,39 | 65,88 | 65,92 | 65,92 | 120.300 |
29 apr 2024 | 66,75 | 69,24 | 66,56 | 68,91 | 68,91 | 283.800 |
26 apr 2024 | 65,82 | 66,70 | 64,69 | 65,96 | 65,96 | 145.200 |
25 apr 2024 | 66,97 | 69,85 | 63,66 | 65,24 | 65,24 | 285.100 |
24 apr 2024 | 65,01 | 66,21 | 65,01 | 65,35 | 65,35 | 41.700 |
23 apr 2024 | 64,86 | 65,84 | 64,71 | 65,51 | 65,51 | 34.800 |
22 apr 2024 | 66,14 | 66,14 | 65,07 | 65,37 | 65,37 | 53.800 |
19 apr 2024 | 65,19 | 67,54 | 65,15 | 65,93 | 65,93 | 162.500 |
18 apr 2024 | 64,74 | 65,35 | 64,33 | 64,83 | 64,83 | 59.800 |
17 apr 2024 | 65,60 | 66,34 | 64,51 | 64,58 | 64,58 | 89.800 |
16 apr 2024 | 65,63 | 66,08 | 65,10 | 65,66 | 65,66 | 155.000 |
15 apr 2024 | 66,29 | 66,51 | 64,98 | 65,45 | 65,45 | 82.400 |
12 apr 2024 | 67,08 | 68,60 | 65,98 | 65,99 | 65,99 | 168.300 |
11 apr 2024 | 68,46 | 68,80 | 66,38 | 66,72 | 66,72 | 85.700 |
10 apr 2024 | 67,80 | 69,04 | 67,72 | 68,86 | 68,86 | 79.100 |
09 apr 2024 | 67,71 | 68,71 | 67,71 | 68,60 | 68,60 | 120.700 |
08 apr 2024 | 69,45 | 69,75 | 67,50 | 67,76 | 67,76 | 163.600 |
05 apr 2024 | 66,94 | 69,70 | 66,66 | 69,60 | 69,60 | 126.200 |
04 apr 2024 | 66,00 | 67,28 | 65,53 | 66,98 | 66,98 | 184.200 |
03 apr 2024 | 62,81 | 66,11 | 62,81 | 65,87 | 65,87 | 234.700 |
02 apr 2024 | 60,26 | 62,72 | 60,26 | 62,44 | 62,44 | 92.000 |
01 apr 2024 | 60,38 | 61,08 | 60,23 | 60,63 | 60,63 | 57.300 |
28 mar 2024 | 61,01 | 61,01 | 60,08 | 60,37 | 60,37 | 74.800 |
27 mar 2024 | 60,32 | 61,61 | 60,20 | 61,10 | 61,10 | 80.800 |
26 mar 2024 | 60,15 | 60,44 | 59,87 | 60,27 | 60,27 | 51.300 |
25 mar 2024 | 60,10 | 60,89 | 59,91 | 59,91 | 59,91 | 32.300 |
22 mar 2024 | 59,74 | 60,59 | 59,74 | 60,31 | 60,31 | 42.000 |
21 mar 2024 | 60,14 | 60,56 | 59,60 | 60,09 | 60,09 | 56.400 |
20 mar 2024 | 59,39 | 60,64 | 59,39 | 60,55 | 60,55 | 83.600 |
19 mar 2024 | 58,83 | 60,11 | 58,76 | 59,96 | 59,96 | 90.600 |
18 mar 2024 | 58,07 | 58,90 | 58,00 | 58,83 | 58,83 | 65.800 |
15 mar 2024 | 57,64 | 58,60 | 57,64 | 58,34 | 58,34 | 86.900 |
14 mar 2024 | 57,99 | 57,99 | 57,15 | 57,84 | 57,84 | 61.700 |
13 mar 2024 | 57,42 | 58,32 | 57,41 | 57,97 | 57,97 | 62.300 |
13 mar 2024 | 0.25 Dividendo |
12 mar 2024 | 57,06 | 57,48 | 56,56 | 57,32 | 57,07 | 126.600 |
11 mar 2024 | 56,19 | 57,14 | 56,19 | 57,13 | 56,88 | 61.200 |
08 mar 2024 | 57,20 | 57,60 | 56,00 | 56,18 | 55,93 | 94.400 |
07 mar 2024 | 57,22 | 58,00 | 56,75 | 57,12 | 56,87 | 82.500 |
06 mar 2024 | 58,09 | 58,22 | 56,76 | 57,21 | 56,96 | 86.500 |
05 mar 2024 | 58,30 | 58,87 | 57,11 | 57,23 | 56,98 | 130.000 |
04 mar 2024 | 60,03 | 60,50 | 58,85 | 58,94 | 58,68 | 135.900 |
01 mar 2024 | 61,00 | 61,89 | 59,85 | 59,97 | 59,71 | 104.300 |
29 feb 2024 | 60,90 | 61,23 | 60,29 | 60,70 | 60,44 | 241.100 |
28 feb 2024 | 60,69 | 61,30 | 59,49 | 61,18 | 60,91 | 110.500 |
27 feb 2024 | 60,24 | 61,01 | 59,71 | 60,01 | 59,75 | 134.200 |
26 feb 2024 | 59,31 | 60,33 | 59,31 | 60,21 | 59,95 | 47.800 |
23 feb 2024 | 59,00 | 60,35 | 58,88 | 59,93 | 59,67 | 88.400 |
22 feb 2024 | 59,60 | 59,76 | 59,01 | 59,38 | 59,12 | 98.900 |
21 feb 2024 | 56,82 | 59,28 | 56,23 | 59,08 | 58,82 | 203.600 |
20 feb 2024 | 60,52 | 60,52 | 56,78 | 56,81 | 56,56 | 275.900 |
16 feb 2024 | 63,00 | 63,81 | 62,82 | 63,50 | 63,22 | 106.800 |
15 feb 2024 | 60,97 | 62,99 | 60,97 | 62,98 | 62,71 | 129.600 |
14 feb 2024 | 61,02 | 61,78 | 61,01 | 61,07 | 60,80 | 37.000 |
13 feb 2024 | 62,59 | 62,59 | 60,07 | 60,59 | 60,33 | 141.800 |
12 feb 2024 | 62,00 | 63,14 | 62,00 | 62,72 | 62,45 | 108.500 |
09 feb 2024 | 61,95 | 62,24 | 61,21 | 61,90 | 61,63 | 76.700 |
08 feb 2024 | 61,00 | 63,26 | 61,00 | 61,81 | 61,54 | 122.700 |
07 feb 2024 | 60,19 | 60,75 | 59,70 | 60,47 | 60,21 | 49.000 |
06 feb 2024 | 60,08 | 61,06 | 60,01 | 60,01 | 59,75 | 76.300 |
05 feb 2024 | 62,15 | 62,15 | 59,81 | 60,28 | 60,02 | 88.300 |
02 feb 2024 | 62,47 | 62,94 | 60,58 | 62,09 | 61,82 | 116.600 |
01 feb 2024 | 60,91 | 63,77 | 60,89 | 61,54 | 61,27 | 242.500 |
31 gen 2024 | 60,28 | 60,63 | 59,10 | 59,62 | 59,36 | 152.000 |
30 gen 2024 | 60,28 | 61,41 | 60,28 | 60,99 | 60,72 | 30.800 |
29 gen 2024 | 61,10 | 61,15 | 60,26 | 60,94 | 60,67 | 54.100 |
26 gen 2024 | 61,87 | 62,07 | 61,30 | 61,30 | 61,03 | 37.300 |
25 gen 2024 | 61,60 | 62,10 | 60,98 | 61,94 | 61,67 | 55.300 |
24 gen 2024 | 61,50 | 61,99 | 61,10 | 61,19 | 60,92 | 57.000 |
23 gen 2024 | 60,00 | 61,68 | 59,99 | 61,49 | 61,22 | 158.000 |
22 gen 2024 | 58,95 | 60,23 | 58,65 | 59,88 | 59,62 | 75.200 |
19 gen 2024 | 58,44 | 59,39 | 58,44 | 59,08 | 58,82 | 72.100 |
18 gen 2024 | 58,84 | 59,02 | 57,82 | 58,69 | 58,43 | 93.000 |
17 gen 2024 | 59,42 | 59,43 | 58,67 | 58,75 | 58,49 | 82.200 |
16 gen 2024 | 60,46 | 61,75 | 59,78 | 59,99 | 59,73 | 94.800 |
15 gen 2024 | 60,94 | 61,22 | 60,41 | 61,22 | 60,95 | 23.400 |
12 gen 2024 | 60,55 | 61,52 | 60,29 | 61,01 | 60,74 | 73.500 |
11 gen 2024 | 60,07 | 60,87 | 59,53 | 60,53 | 60,27 | 47.400 |
10 gen 2024 | 60,30 | 60,45 | 59,56 | 60,06 | 59,80 | 63.800 |
09 gen 2024 | 61,20 | 61,55 | 60,26 | 60,78 | 60,51 | 49.300 |
08 gen 2024 | 62,08 | 62,09 | 60,47 | 61,26 | 60,99 | 72.500 |
05 gen 2024 | 60,98 | 62,49 | 60,39 | 62,31 | 62,04 | 50.500 |
04 gen 2024 | 61,45 | 61,72 | 60,53 | 60,99 | 60,72 | 51.500 |
03 gen 2024 | 62,15 | 62,40 | 61,64 | 61,79 | 61,52 | 52.900 |
02 gen 2024 | 61,56 | 63,47 | 61,56 | 63,02 | 62,75 | 40.700 |
29 dic 2023 | 62,87 | 64,00 | 62,39 | 62,68 | 62,41 | 58.700 |
28 dic 2023 | 63,89 | 64,16 | 63,01 | 63,43 | 63,15 | 42.400 |
27 dic 2023 | 64,17 | 64,44 | 63,65 | 64,08 | 63,80 | 85.900 |
22 dic 2023 | 63,97 | 64,80 | 63,96 | 64,73 | 64,45 | 50.200 |
21 dic 2023 | 64,15 | 64,76 | 63,70 | 63,86 | 63,58 | 71.900 |
20 dic 2023 | 64,05 | 64,97 | 63,72 | 63,89 | 63,61 | 73.500 |
19 dic 2023 | 62,94 | 64,79 | 62,94 | 64,59 | 64,31 | 81.800 |
18 dic 2023 | 61,57 | 63,87 | 61,45 | 62,92 | 62,65 | 85.200 |
15 dic 2023 | 61,01 | 61,85 | 60,62 | 61,58 | 61,31 | 510.100 |
14 dic 2023 | 59,88 | 62,00 | 59,47 | 60,96 | 60,69 | 133.800 |
*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...