Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 56,32 | 56,56 | 55,83 | 56,46 | 56,46 | 213 |
18 apr 2024 | 56,24 | 56,35 | 55,76 | 55,80 | 55,80 | 84 |
17 apr 2024 | 56,73 | 56,84 | 56,35 | 56,35 | 56,35 | 205 |
16 apr 2024 | 55,51 | 56,37 | 55,25 | 56,37 | 56,37 | 970 |
15 apr 2024 | 56,82 | 57,50 | 56,82 | 57,10 | 57,10 | 6 |
12 apr 2024 | 58,79 | 58,79 | 56,59 | 56,79 | 56,79 | 391 |
11 apr 2024 | 59,01 | 59,60 | 58,77 | 58,84 | 58,84 | 27 |
10 apr 2024 | 59,09 | 59,14 | 58,36 | 59,01 | 59,01 | 29 |
09 apr 2024 | 59,26 | 59,54 | 59,26 | 59,51 | 59,51 | 2 |
08 apr 2024 | 59,06 | 59,64 | 58,82 | 59,17 | 59,17 | 45 |
05 apr 2024 | 59,22 | 59,35 | 58,75 | 58,99 | 58,99 | 18 |
04 apr 2024 | 59,98 | 59,98 | 59,97 | 59,98 | 59,98 | 11 |
03 apr 2024 | 59,67 | 59,67 | 58,99 | 59,03 | 59,03 | 212 |
02 apr 2024 | - | - | - | - | - | - |
28 mar 2024 | 60,61 | 61,42 | 60,46 | 60,55 | 60,55 | 1.936 |
27 mar 2024 | 59,30 | 59,98 | 58,77 | 59,98 | 59,98 | 135 |
26 mar 2024 | 59,78 | 60,00 | 59,36 | 59,66 | 59,66 | 44 |
25 mar 2024 | 59,42 | 59,42 | 58,75 | 59,36 | 59,36 | 57 |
22 mar 2024 | 59,55 | 59,82 | 59,22 | 59,22 | 59,22 | 57 |
21 mar 2024 | 59,15 | 59,70 | 58,75 | 59,25 | 59,25 | 1.552 |
20 mar 2024 | 58,60 | 58,91 | 58,32 | 58,62 | 58,62 | 94 |
19 mar 2024 | 59,19 | 59,19 | 58,47 | 58,99 | 58,99 | 100 |
18 mar 2024 | 60,04 | 60,04 | 58,80 | 59,01 | 59,01 | 52 |
15 mar 2024 | 58,79 | 59,58 | 58,79 | 59,44 | 59,44 | 3 |
14 mar 2024 | 60,48 | 61,06 | 59,93 | 60,28 | 60,28 | 3 |
13 mar 2024 | 60,92 | 61,23 | 60,12 | 61,23 | 61,23 | 95 |
12 mar 2024 | 60,29 | 60,89 | 60,29 | 60,50 | 60,50 | 3 |
11 mar 2024 | 60,22 | 60,72 | 59,59 | 60,67 | 60,67 | 269 |
08 mar 2024 | 59,04 | 60,68 | 59,04 | 60,68 | 60,68 | 2 |
07 mar 2024 | 60,24 | 60,24 | 59,35 | 59,57 | 59,57 | 47 |
06 mar 2024 | 59,89 | 59,89 | 59,16 | 59,41 | 59,41 | 102 |
05 mar 2024 | 58,12 | 59,08 | 57,70 | 58,97 | 58,97 | 116 |
04 mar 2024 | 58,69 | 58,69 | 58,18 | 58,18 | 58,18 | 37 |
01 mar 2024 | 58,05 | 58,59 | 57,65 | 58,59 | 58,59 | 542 |
29 feb 2024 | 57,55 | 57,98 | 57,39 | 57,71 | 57,71 | 60 |
29 feb 2024 | 0.275 Dividendo |
28 feb 2024 | 58,32 | 58,46 | 57,90 | 57,90 | 57,63 | 419 |
27 feb 2024 | 58,82 | 58,91 | 58,03 | 58,41 | 58,13 | 27 |
26 feb 2024 | 59,36 | 59,48 | 58,54 | 58,54 | 58,27 | 434 |
23 feb 2024 | 60,28 | 60,28 | 60,28 | 60,28 | 59,99 | 21 |
22 feb 2024 | 60,01 | 60,29 | 60,01 | 60,28 | 59,99 | 307 |
21 feb 2024 | 59,18 | 59,45 | 58,41 | 59,37 | 59,09 | 83 |
20 feb 2024 | 58,43 | 58,68 | 57,84 | 58,67 | 58,39 | 326 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 59,14 | 59,14 | 58,25 | 58,45 | 58,17 | 426 |
15 feb 2024 | 58,53 | 59,04 | 58,07 | 58,57 | 58,29 | 71 |
14 feb 2024 | 57,96 | 58,65 | 57,85 | 58,07 | 57,79 | 5 |
13 feb 2024 | 57,51 | 58,06 | 56,97 | 58,06 | 57,79 | 144 |
12 feb 2024 | 58,53 | 59,63 | 58,46 | 58,79 | 58,51 | 1.525 |
09 feb 2024 | 56,36 | 58,30 | 55,96 | 58,27 | 58,00 | 963 |
08 feb 2024 | 56,44 | 56,89 | 55,00 | 55,76 | 55,50 | 570 |
07 feb 2024 | 57,05 | 60,09 | 55,28 | 58,13 | 57,85 | 404 |
06 feb 2024 | 63,71 | 64,47 | 62,92 | 64,30 | 63,99 | 20 |
05 feb 2024 | 65,15 | 65,15 | 63,95 | 64,08 | 63,78 | 144 |
02 feb 2024 | 65,57 | 65,57 | 64,71 | 64,94 | 64,63 | 8 |
01 feb 2024 | 66,18 | 66,26 | 65,18 | 65,23 | 64,92 | 25 |
31 gen 2024 | 67,42 | 67,45 | 67,04 | 67,32 | 67,00 | 11 |
30 gen 2024 | 66,81 | 67,28 | 66,69 | 67,14 | 66,82 | 113 |
29 gen 2024 | 66,73 | 66,91 | 66,45 | 66,91 | 66,59 | 20 |
26 gen 2024 | 66,74 | 67,50 | 66,74 | 66,82 | 66,50 | 151 |
25 gen 2024 | 67,26 | 67,26 | 66,48 | 66,48 | 66,16 | 45 |
24 gen 2024 | 67,87 | 67,87 | 66,61 | 66,98 | 66,66 | 6 |
23 gen 2024 | 67,95 | 68,07 | 66,88 | 66,92 | 66,60 | 218 |
22 gen 2024 | 67,17 | 67,39 | 67,13 | 67,32 | 67,00 | 4 |
19 gen 2024 | 66,53 | 66,65 | 66,18 | 66,65 | 66,33 | 15 |
18 gen 2024 | 65,85 | 65,85 | 65,53 | 65,53 | 65,22 | 3 |
17 gen 2024 | 65,53 | 65,91 | 64,95 | 65,62 | 65,31 | 2.254 |
16 gen 2024 | 64,70 | 65,40 | 64,62 | 65,36 | 65,05 | 4 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 66,64 | 66,64 | 65,27 | 65,27 | 64,96 | 34 |
11 gen 2024 | 66,40 | 66,40 | 65,94 | 66,00 | 65,69 | 27 |
10 gen 2024 | 66,66 | 66,66 | 66,66 | 66,66 | 66,34 | - |
09 gen 2024 | 66,57 | 66,57 | 66,52 | 66,52 | 66,20 | 154 |
08 gen 2024 | 66,73 | 66,73 | 66,73 | 66,73 | 66,41 | 2 |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | 65,40 | 65,59 | 65,21 | 65,59 | 65,28 | 82 |
03 gen 2024 | 65,79 | 65,91 | 65,11 | 65,66 | 65,35 | 77 |
02 gen 2024 | 67,00 | 67,66 | 66,82 | 67,50 | 67,18 | 92 |
29 dic 2023 | 68,08 | 68,13 | 67,64 | 67,64 | 67,32 | 2 |
28 dic 2023 | 67,99 | 68,27 | 67,99 | 68,27 | 67,95 | 22 |
27 dic 2023 | 67,97 | 67,97 | 67,97 | 67,97 | 67,65 | 139 |
22 dic 2023 | 68,38 | 68,41 | 67,89 | 67,93 | 67,61 | 29 |
21 dic 2023 | 68,24 | 68,24 | 67,29 | 67,55 | 67,23 | 18 |
20 dic 2023 | 68,57 | 68,59 | 67,69 | 67,72 | 67,40 | 28 |
19 dic 2023 | 69,20 | 69,20 | 68,48 | 68,93 | 68,60 | 21 |
18 dic 2023 | 68,95 | 69,12 | 68,35 | 68,46 | 68,13 | 9 |
15 dic 2023 | 69,04 | 69,36 | 68,97 | 69,35 | 69,02 | 17 |
14 dic 2023 | 68,95 | 69,93 | 68,82 | 68,82 | 68,49 | 457 |
13 dic 2023 | 65,44 | 65,91 | 65,44 | 65,69 | 65,38 | 4 |
12 dic 2023 | 65,58 | 65,89 | 65,04 | 65,17 | 64,86 | 19 |
11 dic 2023 | 65,43 | 65,78 | 65,25 | 65,36 | 65,05 | 38 |
08 dic 2023 | 65,70 | 65,70 | 64,87 | 65,10 | 64,79 | 1 |
07 dic 2023 | 65,08 | 65,35 | 64,61 | 65,31 | 65,00 | 1.676 |
06 dic 2023 | 66,32 | 66,32 | 65,22 | 65,22 | 64,91 | 10 |
05 dic 2023 | 65,59 | 66,28 | 64,98 | 65,20 | 64,89 | 297 |
04 dic 2023 | 66,74 | 67,24 | 66,37 | 66,37 | 66,05 | 14 |
01 dic 2023 | 65,96 | 66,88 | 65,96 | 66,60 | 66,28 | 94 |
30 nov 2023 | 64,81 | 65,74 | 64,40 | 65,73 | 65,42 | 113 |
30 nov 2023 | 0.275 Dividendo |
29 nov 2023 | 64,87 | 65,04 | 64,57 | 65,04 | 64,46 | 68 |
*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...