Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 64,25 | 64,70 | 64,07 | 64,70 | 64,70 | 1.763 |
17 apr 2024 | 64,26 | 64,26 | 63,87 | 63,96 | 63,96 | 22 |
16 apr 2024 | 64,50 | 64,50 | 63,53 | 64,30 | 64,30 | 596 |
15 apr 2024 | 66,34 | 66,34 | 64,73 | 64,73 | 64,73 | 1.207 |
12 apr 2024 | 65,54 | 66,13 | 65,24 | 65,24 | 65,24 | 1.936 |
11 apr 2024 | 66,52 | 66,82 | 66,31 | 66,47 | 66,47 | 524 |
10 apr 2024 | 65,69 | 66,48 | 65,69 | 66,11 | 66,11 | 406 |
09 apr 2024 | 66,83 | 67,58 | 66,66 | 67,21 | 67,21 | 141 |
08 apr 2024 | 66,69 | 67,11 | 66,37 | 66,79 | 66,79 | 36.844 |
05 apr 2024 | 66,10 | 66,74 | 65,95 | 66,26 | 66,26 | 993 |
04 apr 2024 | 66,41 | 66,96 | 66,19 | 66,74 | 66,74 | 3.692 |
03 apr 2024 | 67,50 | 67,50 | 67,12 | 67,12 | 67,12 | 314 |
02 apr 2024 | 67,25 | 67,29 | 66,42 | 67,29 | 67,29 | 1.368 |
28 mar 2024 | 67,21 | 67,81 | 67,02 | 67,62 | 67,62 | 441 |
27 mar 2024 | 67,20 | 67,25 | 66,68 | 66,88 | 66,88 | 1.191 |
26 mar 2024 | 66,62 | 66,76 | 66,25 | 66,65 | 66,65 | 1.595 |
25 mar 2024 | 66,49 | 66,62 | 66,16 | 66,27 | 66,27 | 3.521 |
22 mar 2024 | 65,95 | 66,24 | 65,38 | 66,23 | 66,23 | 1.646 |
21 mar 2024 | 65,36 | 66,02 | 65,04 | 65,69 | 65,69 | 1.148 |
20 mar 2024 | 64,79 | 65,40 | 64,08 | 65,40 | 65,40 | 378 |
19 mar 2024 | 64,56 | 65,07 | 64,08 | 64,99 | 64,99 | 953 |
18 mar 2024 | 64,68 | 65,46 | 64,58 | 65,17 | 65,17 | 2.634 |
15 mar 2024 | 63,68 | 64,68 | 63,67 | 63,95 | 63,95 | 1.244 |
14 mar 2024 | 64,87 | 65,14 | 64,37 | 64,65 | 64,65 | 2.400 |
13 mar 2024 | 65,60 | 65,60 | 65,29 | 65,37 | 65,37 | 735 |
12 mar 2024 | 66,13 | 66,23 | 65,01 | 65,01 | 65,01 | 229 |
11 mar 2024 | 65,46 | 66,31 | 65,01 | 66,31 | 66,31 | 609 |
08 mar 2024 | 65,54 | 65,71 | 65,08 | 65,65 | 65,65 | 664 |
07 mar 2024 | 64,69 | 65,09 | 64,35 | 64,64 | 64,64 | 1.252 |
06 mar 2024 | 64,38 | 64,46 | 64,03 | 64,40 | 64,40 | 675 |
05 mar 2024 | 64,52 | 64,79 | 64,27 | 64,41 | 64,41 | 750 |
04 mar 2024 | 65,20 | 65,31 | 64,54 | 64,56 | 64,56 | 713 |
01 mar 2024 | 63,74 | 64,17 | 63,22 | 64,06 | 64,06 | 483 |
29 feb 2024 | 63,78 | 64,32 | 62,54 | 63,87 | 63,87 | 799 |
29 feb 2024 | 0.2 Dividendo |
28 feb 2024 | 62,38 | 63,09 | 62,09 | 62,94 | 62,74 | 299 |
27 feb 2024 | 63,30 | 63,35 | 62,49 | 62,76 | 62,56 | 1.190 |
26 feb 2024 | 62,69 | 63,29 | 62,48 | 62,79 | 62,59 | 2.276 |
23 feb 2024 | 62,22 | 62,72 | 62,22 | 62,61 | 62,41 | 515 |
22 feb 2024 | 61,63 | 61,72 | 61,42 | 61,52 | 61,33 | 390 |
21 feb 2024 | 61,37 | 62,00 | 61,05 | 61,53 | 61,33 | 191 |
20 feb 2024 | 63,07 | 63,07 | 61,61 | 61,69 | 61,50 | 2.335 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 61,94 | 62,61 | 61,94 | 62,60 | 62,40 | 399 |
15 feb 2024 | 62,00 | 62,50 | 61,64 | 62,09 | 61,89 | 204 |
14 feb 2024 | 60,86 | 62,37 | 60,86 | 61,98 | 61,78 | 2.348 |
13 feb 2024 | 59,63 | 59,99 | 58,94 | 59,38 | 59,20 | 504 |
12 feb 2024 | 59,36 | 60,58 | 59,19 | 60,58 | 60,39 | 189 |
09 feb 2024 | 59,06 | 59,21 | 58,28 | 58,28 | 58,09 | 347 |
08 feb 2024 | 58,75 | 59,30 | 58,13 | 59,30 | 59,11 | 1.074 |
07 feb 2024 | 58,00 | 58,34 | 57,79 | 58,32 | 58,13 | 196 |
06 feb 2024 | 58,08 | 58,08 | 57,18 | 57,36 | 57,18 | 160 |
05 feb 2024 | 58,62 | 58,62 | 57,74 | 58,19 | 58,01 | 1.457 |
02 feb 2024 | 58,60 | 59,01 | 57,25 | 58,64 | 58,46 | 660 |
01 feb 2024 | 58,32 | 59,48 | 54,92 | 58,71 | 58,53 | 1.409 |
31 gen 2024 | 56,81 | 56,85 | 56,11 | 56,11 | 55,93 | 5.973 |
30 gen 2024 | 56,56 | 56,93 | 56,24 | 56,90 | 56,72 | 719 |
29 gen 2024 | 56,73 | 57,01 | 56,32 | 56,32 | 56,14 | 771 |
26 gen 2024 | 57,18 | 57,51 | 56,58 | 57,41 | 57,23 | 3.945 |
25 gen 2024 | 56,42 | 56,68 | 56,12 | 56,68 | 56,50 | 111 |
24 gen 2024 | 57,21 | 57,34 | 56,10 | 56,12 | 55,94 | 181 |
23 gen 2024 | 56,96 | 57,14 | 55,53 | 56,79 | 56,61 | 3.033 |
22 gen 2024 | 55,72 | 56,23 | 55,44 | 56,23 | 56,05 | 12 |
19 gen 2024 | 54,96 | 55,00 | 54,27 | 54,45 | 54,28 | 4.701 |
18 gen 2024 | 54,79 | 54,82 | 54,49 | 54,77 | 54,60 | 721 |
17 gen 2024 | 54,76 | 55,34 | 54,51 | 54,68 | 54,51 | 624 |
16 gen 2024 | 56,36 | 56,36 | 55,06 | 55,26 | 55,08 | 200.128 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 57,04 | 57,27 | 56,38 | 56,39 | 56,21 | 468 |
11 gen 2024 | 57,44 | 57,67 | 56,41 | 56,51 | 56,33 | 1.334 |
10 gen 2024 | 57,07 | 57,07 | 56,32 | 56,65 | 56,47 | 13.971 |
09 gen 2024 | 56,89 | 57,06 | 56,81 | 56,97 | 56,79 | 522 |
08 gen 2024 | 57,49 | 57,49 | 57,49 | 57,49 | 57,31 | 88 |
05 gen 2024 | 56,58 | 57,24 | 56,58 | 57,03 | 56,84 | 1.982 |
04 gen 2024 | 56,30 | 56,45 | 56,30 | 56,45 | 56,27 | 111 |
03 gen 2024 | 55,69 | 56,14 | 55,25 | 55,92 | 55,74 | 570 |
02 gen 2024 | 56,05 | 57,31 | 56,05 | 57,31 | 57,13 | 482 |
29 dic 2023 | 58,10 | 58,10 | 57,66 | 57,93 | 57,75 | 4 |
28 dic 2023 | 57,90 | 57,97 | 57,68 | 57,93 | 57,75 | 45 |
27 dic 2023 | 57,72 | 57,72 | 57,72 | 57,72 | 57,54 | 382 |
22 dic 2023 | 56,95 | 57,56 | 56,81 | 57,17 | 56,99 | 754 |
21 dic 2023 | 56,10 | 56,80 | 55,92 | 56,69 | 56,51 | 598 |
20 dic 2023 | 56,78 | 57,03 | 56,13 | 56,18 | 56,00 | 23.406 |
19 dic 2023 | 57,70 | 58,08 | 57,12 | 57,13 | 56,94 | 25.304 |
18 dic 2023 | 58,51 | 58,84 | 57,72 | 57,72 | 57,53 | 336 |
15 dic 2023 | 58,81 | 59,60 | 58,81 | 58,82 | 58,63 | 32 |
14 dic 2023 | 58,95 | 60,63 | 58,95 | 59,10 | 58,91 | 22.763 |
13 dic 2023 | 56,92 | 57,78 | 56,86 | 57,78 | 57,60 | 424 |
12 dic 2023 | 57,45 | 57,45 | 56,76 | 57,17 | 56,99 | 2 |
11 dic 2023 | 57,49 | 57,66 | 57,04 | 57,44 | 57,26 | 849 |
08 dic 2023 | 57,33 | 57,63 | 56,75 | 57,40 | 57,22 | 425 |
07 dic 2023 | 57,46 | 57,65 | 56,91 | 57,22 | 57,04 | 58 |
06 dic 2023 | 56,93 | 57,42 | 56,44 | 57,27 | 57,09 | 425 |
05 dic 2023 | 56,67 | 56,67 | 55,64 | 56,15 | 55,97 | 145 |
04 dic 2023 | 56,14 | 56,99 | 56,14 | 56,99 | 56,81 | 312 |
01 dic 2023 | 55,18 | 56,32 | 54,96 | 56,32 | 56,14 | 380 |
30 nov 2023 | 54,56 | 55,34 | 54,56 | 55,34 | 55,16 | 1.457 |
30 nov 2023 | 0.2 Dividendo |
29 nov 2023 | 53,90 | 54,95 | 53,74 | 54,79 | 54,42 | 211 |
28 nov 2023 | 54,11 | 54,50 | 53,91 | 53,97 | 53,60 | 970 |
*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...