Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | - | - | - | - | - | - |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 55,25 | 56,60 | 55,25 | 56,60 | 56,60 | 950 |
29 apr 2024 | 53,60 | 53,75 | 53,60 | 53,75 | 53,75 | 297 |
26 apr 2024 | 55,10 | 55,10 | 55,00 | 55,00 | 55,00 | 616 |
26 apr 2024 | 0.23 Dividendo |
25 apr 2024 | 56,35 | 56,35 | 54,65 | 55,23 | 55,00 | 15.414 |
24 apr 2024 | 57,16 | 57,16 | 57,16 | 57,16 | 56,92 | 3.020 |
23 apr 2024 | 57,50 | 57,50 | 57,50 | 57,50 | 57,26 | 529 |
22 apr 2024 | 57,20 | 58,55 | 56,48 | 57,55 | 57,31 | 4.260 |
19 apr 2024 | 55,00 | 57,91 | 55,00 | 57,77 | 57,53 | 1.428 |
18 apr 2024 | 59,75 | 59,75 | 58,98 | 59,17 | 58,92 | 4.438 |
17 apr 2024 | 60,70 | 60,70 | 59,98 | 60,00 | 59,75 | 21.122 |
16 apr 2024 | 61,75 | 61,75 | 61,08 | 61,08 | 60,83 | 25.740 |
15 apr 2024 | 61,85 | 61,89 | 61,45 | 61,46 | 61,20 | 3.139 |
12 apr 2024 | 64,40 | 64,40 | 63,85 | 63,86 | 63,59 | 444 |
11 apr 2024 | 64,28 | 65,55 | 64,15 | 64,15 | 63,88 | 6.711 |
10 apr 2024 | 65,53 | 66,97 | 65,45 | 65,45 | 65,18 | 12.806 |
09 apr 2024 | 65,65 | 66,90 | 65,65 | 66,90 | 66,62 | 1.696 |
08 apr 2024 | 66,90 | 66,90 | 63,75 | 66,90 | 66,62 | 822 |
05 apr 2024 | 63,60 | 63,60 | 63,25 | 63,25 | 62,98 | 286 |
04 apr 2024 | 63,90 | 63,90 | 63,85 | 63,85 | 63,58 | 152 |
03 apr 2024 | 63,95 | 63,95 | 63,25 | 63,95 | 63,68 | 627 |
02 apr 2024 | 63,24 | 63,25 | 62,43 | 62,43 | 62,17 | 30.596 |
28 mar 2024 | 64,64 | 64,64 | 64,64 | 64,64 | 64,37 | 70 |
27 mar 2024 | 65,31 | 65,31 | 65,00 | 65,00 | 64,73 | 1.280 |
26 mar 2024 | 66,82 | 67,46 | 66,82 | 67,46 | 67,18 | 297 |
25 mar 2024 | 65,42 | 65,79 | 65,42 | 65,48 | 65,21 | 235 |
22 mar 2024 | 66,84 | 66,96 | 66,64 | 66,96 | 66,68 | 20.182 |
21 mar 2024 | 64,86 | 64,86 | 64,86 | 64,86 | 64,59 | 151 |
20 mar 2024 | 63,96 | 63,98 | 63,70 | 63,70 | 63,43 | 301 |
19 mar 2024 | 63,62 | 64,15 | 63,62 | 64,15 | 63,88 | 1.082 |
18 mar 2024 | 62,86 | 64,30 | 62,86 | 63,17 | 62,91 | 48.655 |
15 mar 2024 | 62,72 | 62,72 | 62,66 | 62,66 | 62,40 | 137 |
14 mar 2024 | 60,98 | 61,44 | 60,70 | 61,07 | 60,81 | 7.334 |
13 mar 2024 | 60,96 | 61,80 | 60,36 | 61,79 | 61,53 | 179.049 |
12 mar 2024 | 60,84 | 60,84 | 60,84 | 60,84 | 60,59 | 204 |
11 mar 2024 | 60,56 | 60,57 | 60,56 | 60,57 | 60,31 | 84 |
08 mar 2024 | 60,94 | 60,94 | 60,94 | 60,94 | 60,69 | 2.824 |
07 mar 2024 | 57,27 | 58,08 | 57,27 | 58,08 | 57,84 | 340.906 |
06 mar 2024 | 56,54 | 57,82 | 56,54 | 57,77 | 57,53 | 1.939 |
05 mar 2024 | 55,54 | 55,54 | 54,71 | 54,71 | 54,48 | 662 |
04 mar 2024 | 54,90 | 55,18 | 54,90 | 55,05 | 54,82 | 2.067 |
01 mar 2024 | 53,68 | 55,11 | 53,68 | 55,11 | 54,88 | 997 |
29 feb 2024 | 55,12 | 55,12 | 54,34 | 54,35 | 54,12 | 830 |
28 feb 2024 | 56,70 | 56,70 | 56,32 | 56,57 | 56,33 | 2.498 |
27 feb 2024 | 56,02 | 57,04 | 56,02 | 56,92 | 56,68 | 635 |
26 feb 2024 | 55,36 | 57,59 | 55,33 | 57,59 | 57,35 | 4.993 |
23 feb 2024 | 58,99 | 59,39 | 58,61 | 59,23 | 58,98 | 91.648 |
22 feb 2024 | 58,13 | 60,09 | 58,13 | 59,74 | 59,49 | 53.371 |
21 feb 2024 | 60,78 | 61,06 | 59,32 | 60,51 | 60,26 | 12.774 |
20 feb 2024 | 59,30 | 59,48 | 59,30 | 59,48 | 59,24 | 561 |
19 feb 2024 | 64,32 | 64,32 | 61,62 | 61,99 | 61,74 | 2.460 |
16 feb 2024 | 63,58 | 63,58 | 61,22 | 63,20 | 62,93 | 233.200 |
15 feb 2024 | 61,56 | 63,45 | 61,56 | 61,58 | 61,32 | 10.696 |
14 feb 2024 | 56,90 | 59,14 | 56,90 | 58,95 | 58,70 | 4.941 |
13 feb 2024 | 58,90 | 59,02 | 58,60 | 58,89 | 58,64 | 2.330 |
12 feb 2024 | 59,06 | 59,06 | 59,06 | 59,06 | 58,82 | 219 |
09 feb 2024 | 58,50 | 61,90 | 58,50 | 58,50 | 58,26 | 14.058 |
08 feb 2024 | 62,64 | 63,17 | 62,64 | 63,17 | 62,91 | 2.137 |
07 feb 2024 | 62,70 | 62,70 | 62,54 | 62,54 | 62,28 | 140 |
06 feb 2024 | 62,60 | 63,19 | 62,00 | 62,91 | 62,65 | 3.599 |
05 feb 2024 | 61,48 | 61,48 | 61,47 | 61,47 | 61,22 | 273 |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | 62,08 | 62,08 | 62,08 | 62,08 | 61,82 | 23 |
31 gen 2024 | 62,80 | 62,80 | 61,86 | 61,87 | 61,62 | 607 |
30 gen 2024 | 62,40 | 62,72 | 62,40 | 62,72 | 62,46 | 2.027 |
29 gen 2024 | 62,08 | 62,19 | 62,08 | 62,08 | 61,82 | 2.765 |
26 gen 2024 | 62,57 | 63,19 | 62,30 | 63,19 | 62,93 | 27.645 |
25 gen 2024 | 64,00 | 64,00 | 64,00 | 64,00 | 63,73 | 19 |
24 gen 2024 | 64,28 | 64,28 | 63,15 | 63,92 | 63,65 | 5.285 |
23 gen 2024 | 64,06 | 64,06 | 63,03 | 64,06 | 63,79 | 18.524 |
22 gen 2024 | 64,06 | 64,58 | 64,06 | 64,58 | 64,31 | 976 |
19 gen 2024 | 62,75 | 64,61 | 62,75 | 64,60 | 64,33 | 1.637 |
18 gen 2024 | 62,82 | 62,90 | 61,80 | 62,90 | 62,64 | 37.653 |
17 gen 2024 | 64,60 | 64,86 | 64,60 | 64,86 | 64,59 | 77 |
16 gen 2024 | 66,70 | 67,00 | 66,65 | 67,00 | 66,72 | 275 |
15 gen 2024 | 66,76 | 67,10 | 66,76 | 66,80 | 66,52 | 6.865 |
12 gen 2024 | 67,70 | 67,70 | 67,43 | 67,43 | 67,15 | 1.264 |
11 gen 2024 | 66,86 | 66,94 | 66,24 | 66,94 | 66,66 | 269 |
10 gen 2024 | 64,26 | 65,54 | 64,23 | 65,37 | 65,10 | 18.344 |
09 gen 2024 | 64,32 | 64,46 | 64,11 | 64,37 | 64,10 | 25.914 |
08 gen 2024 | 64,50 | 64,50 | 64,23 | 64,35 | 64,09 | 15.025 |
05 gen 2024 | 66,75 | 66,75 | 66,75 | 66,75 | 66,47 | 5 |
04 gen 2024 | 68,30 | 68,48 | 67,87 | 67,87 | 67,58 | 629 |
03 gen 2024 | 64,52 | 64,52 | 64,24 | 64,52 | 64,25 | 262 |
02 gen 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 60,05 | 76 |
29 dic 2023 | 61,02 | 61,21 | 61,02 | 61,12 | 60,87 | 1.301 |
28 dic 2023 | 62,00 | 62,09 | 62,00 | 62,09 | 61,83 | 556 |
27 dic 2023 | 61,02 | 61,02 | 61,02 | 61,02 | 60,76 | 79 |
22 dic 2023 | 61,00 | 61,00 | 60,90 | 60,90 | 60,65 | 124 |
21 dic 2023 | 60,56 | 61,38 | 60,56 | 61,38 | 61,13 | 1.657 |
20 dic 2023 | 62,65 | 62,65 | 62,65 | 62,65 | 62,39 | 307 |
19 dic 2023 | 63,98 | 63,98 | 62,84 | 63,23 | 62,97 | 3.284 |
18 dic 2023 | 60,96 | 63,46 | 60,96 | 62,18 | 61,92 | 368 |
15 dic 2023 | 61,94 | 61,94 | 61,24 | 61,24 | 60,99 | 425 |
14 dic 2023 | 63,58 | 64,48 | 63,58 | 63,98 | 63,71 | 643 |
13 dic 2023 | 64,72 | 65,24 | 64,72 | 65,24 | 64,97 | 377 |
12 dic 2023 | 63,08 | 63,08 | 62,89 | 62,89 | 62,63 | 158 |
11 dic 2023 | 61,00 | 62,38 | 61,00 | 62,38 | 62,12 | 222 |
*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...