Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 57,47 | 57,79 | 57,28 | 57,69 | 57,69 | 916 |
27 mar 2024 | 56,41 | 57,33 | 56,41 | 57,32 | 57,32 | 397 |
26 mar 2024 | 56,86 | 56,88 | 56,26 | 56,57 | 56,57 | 1.754 |
25 mar 2024 | 57,48 | 57,78 | 57,10 | 57,13 | 57,13 | 668 |
22 mar 2024 | 57,16 | 57,52 | 57,16 | 57,41 | 57,41 | 4.102 |
21 mar 2024 | 58,32 | 58,47 | 57,91 | 57,92 | 57,92 | 5.563 |
20 mar 2024 | 56,79 | 57,51 | 56,61 | 57,51 | 57,51 | 1.052 |
19 mar 2024 | 56,43 | 56,73 | 56,35 | 56,51 | 56,51 | 1.763 |
18 mar 2024 | 56,47 | 56,47 | 55,96 | 55,99 | 55,99 | 2.032 |
15 mar 2024 | 55,18 | 55,53 | 55,10 | 55,47 | 55,47 | 889 |
14 mar 2024 | 56,36 | 56,53 | 55,85 | 55,94 | 55,94 | 4.231 |
13 mar 2024 | 55,88 | 57,19 | 55,84 | 57,05 | 57,05 | 1.333 |
12 mar 2024 | 56,25 | 56,82 | 56,22 | 56,22 | 56,22 | 696 |
11 mar 2024 | 55,75 | 56,16 | 55,75 | 56,11 | 56,11 | 10.641 |
08 mar 2024 | 57,93 | 58,09 | 57,28 | 57,28 | 57,28 | 9.099 |
07 mar 2024 | 58,34 | 58,45 | 57,87 | 57,89 | 57,89 | 2.429 |
07 mar 2024 | 1.425 Dividendo |
06 mar 2024 | 58,28 | 59,09 | 58,28 | 58,52 | 57,10 | 5.763 |
05 mar 2024 | 57,49 | 57,99 | 57,49 | 57,76 | 56,35 | 4.771 |
04 mar 2024 | 57,93 | 58,13 | 57,91 | 58,10 | 56,69 | 896 |
01 mar 2024 | 57,85 | 58,39 | 57,47 | 58,39 | 56,97 | 6.410 |
29 feb 2024 | 57,34 | 57,79 | 57,25 | 57,42 | 56,02 | 13.962 |
28 feb 2024 | 56,87 | 57,10 | 56,83 | 56,85 | 55,47 | 11.749 |
27 feb 2024 | 57,69 | 58,04 | 57,62 | 57,73 | 56,32 | 13.728 |
26 feb 2024 | 58,21 | 58,21 | 56,80 | 56,90 | 55,51 | 10.072 |
23 feb 2024 | 58,57 | 58,83 | 58,28 | 58,28 | 56,87 | 832 |
22 feb 2024 | 58,52 | 58,52 | 58,05 | 58,27 | 56,85 | 15.865 |
21 feb 2024 | 58,37 | 58,37 | 57,45 | 57,73 | 56,33 | 13.311 |
20 feb 2024 | 59,81 | 59,81 | 57,64 | 58,10 | 56,68 | 3.894 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 60,03 | 60,71 | 60,03 | 60,70 | 59,22 | 9.400 |
15 feb 2024 | 59,02 | 59,63 | 58,63 | 59,63 | 58,18 | 4.104 |
14 feb 2024 | 59,43 | 59,65 | 59,34 | 59,59 | 58,14 | 7.222 |
13 feb 2024 | 59,57 | 59,61 | 58,72 | 58,72 | 57,29 | 541 |
12 feb 2024 | 60,14 | 60,71 | 60,08 | 60,63 | 59,15 | 1.219 |
09 feb 2024 | 60,15 | 60,18 | 59,67 | 60,05 | 58,59 | 573 |
08 feb 2024 | 60,17 | 60,17 | 59,92 | 60,16 | 58,70 | 590 |
07 feb 2024 | 60,29 | 60,33 | 60,06 | 60,27 | 58,80 | 576 |
06 feb 2024 | 59,91 | 60,29 | 59,89 | 60,27 | 58,80 | 177 |
05 feb 2024 | 59,50 | 59,66 | 59,20 | 59,53 | 58,08 | 2.620 |
02 feb 2024 | 61,32 | 61,33 | 60,70 | 60,98 | 59,50 | 443 |
01 feb 2024 | 61,39 | 61,67 | 61,32 | 61,65 | 60,15 | 4.563 |
31 gen 2024 | 61,82 | 62,23 | 61,65 | 61,71 | 60,21 | 745 |
30 gen 2024 | 61,59 | 61,65 | 60,92 | 61,64 | 60,14 | 5.778 |
29 gen 2024 | 61,89 | 61,89 | 61,40 | 61,53 | 60,03 | 5.699 |
26 gen 2024 | 61,73 | 61,89 | 61,51 | 61,78 | 60,28 | 741 |
25 gen 2024 | 62,02 | 62,02 | 61,35 | 61,49 | 59,99 | 821 |
24 gen 2024 | 62,23 | 63,15 | 62,21 | 62,34 | 60,82 | 1.709 |
23 gen 2024 | 61,04 | 62,17 | 61,04 | 61,21 | 59,72 | 7.774 |
22 gen 2024 | 59,81 | 60,38 | 59,71 | 60,18 | 58,72 | 2.796 |
19 gen 2024 | 60,47 | 60,47 | 59,72 | 60,32 | 58,85 | 3.780 |
18 gen 2024 | 60,09 | 60,24 | 59,70 | 60,15 | 58,69 | 1.608 |
17 gen 2024 | 60,60 | 60,60 | 60,00 | 60,18 | 58,71 | 1.756 |
16 gen 2024 | 62,19 | 62,19 | 61,16 | 61,21 | 59,72 | 1.564 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 63,80 | 63,96 | 63,24 | 63,31 | 61,77 | 836 |
11 gen 2024 | 63,70 | 63,88 | 63,05 | 63,52 | 61,97 | 1.016 |
10 gen 2024 | 63,71 | 64,15 | 63,53 | 63,90 | 62,35 | 8.540 |
09 gen 2024 | 65,49 | 65,49 | 64,49 | 64,57 | 63,00 | 2.973 |
08 gen 2024 | 65,04 | 66,06 | 65,00 | 66,06 | 64,45 | 2.770 |
05 gen 2024 | 65,35 | 66,44 | 65,35 | 66,06 | 64,45 | 3.118 |
04 gen 2024 | 66,30 | 66,70 | 66,13 | 66,59 | 64,97 | 403 |
03 gen 2024 | 66,65 | 67,24 | 66,36 | 67,10 | 65,47 | 1.871 |
02 gen 2024 | 67,96 | 68,38 | 67,86 | 67,86 | 66,20 | 2.105 |
29 dic 2023 | 68,22 | 68,47 | 68,04 | 68,23 | 66,57 | 3.743 |
28 dic 2023 | 68,84 | 69,10 | 68,72 | 68,81 | 67,13 | 706 |
27 dic 2023 | 68,33 | 68,63 | 68,33 | 68,51 | 66,85 | 1.258 |
22 dic 2023 | 67,79 | 68,18 | 67,79 | 68,04 | 66,38 | 947 |
21 dic 2023 | 67,00 | 67,60 | 67,00 | 67,42 | 65,78 | 3.914 |
20 dic 2023 | 67,21 | 67,25 | 66,70 | 66,87 | 65,24 | 1.983 |
19 dic 2023 | 66,78 | 67,41 | 66,74 | 67,28 | 65,64 | 2.791 |
18 dic 2023 | 66,00 | 66,47 | 65,83 | 66,12 | 64,51 | 4.658 |
15 dic 2023 | 66,08 | 66,08 | 64,82 | 65,77 | 64,17 | 11.609 |
14 dic 2023 | 64,93 | 65,84 | 64,93 | 65,50 | 63,91 | 7.475 |
13 dic 2023 | 62,42 | 62,46 | 62,19 | 62,33 | 60,81 | 636 |
12 dic 2023 | 62,70 | 62,70 | 61,86 | 62,07 | 60,56 | 1.064 |
11 dic 2023 | 62,06 | 62,14 | 61,32 | 62,13 | 60,62 | 10.507 |
08 dic 2023 | 63,00 | 63,09 | 62,17 | 62,45 | 60,93 | 2.608 |
07 dic 2023 | 61,96 | 62,86 | 61,96 | 62,74 | 61,21 | 4.332 |
06 dic 2023 | 62,27 | 62,56 | 61,41 | 61,59 | 60,09 | 3.792 |
05 dic 2023 | 61,04 | 61,14 | 60,59 | 61,06 | 59,57 | 554 |
04 dic 2023 | 62,94 | 62,94 | 61,24 | 61,39 | 59,90 | 8.302 |
01 dic 2023 | 61,77 | 63,06 | 61,69 | 63,03 | 61,50 | 2.633 |
30 nov 2023 | 60,93 | 61,00 | 60,66 | 60,81 | 59,33 | 2.601 |
29 nov 2023 | 61,60 | 61,80 | 60,56 | 61,04 | 59,55 | 1.639 |
28 nov 2023 | 61,27 | 61,74 | 60,98 | 61,56 | 60,06 | 2.905 |
27 nov 2023 | 61,71 | 61,84 | 61,37 | 61,40 | 59,91 | 3.626 |
24 nov 2023 | 62,22 | 62,38 | 61,80 | 62,00 | 60,49 | 3.574 |
23 nov 2023 | 62,34 | 62,34 | 62,34 | 62,34 | 60,82 | 3.731 |
22 nov 2023 | 62,38 | 62,46 | 61,81 | 62,07 | 60,56 | 1.369 |
21 nov 2023 | 62,22 | 62,66 | 62,22 | 62,44 | 60,92 | 3.328 |
20 nov 2023 | 61,17 | 61,54 | 60,94 | 61,53 | 60,03 | 2.776 |
17 nov 2023 | 61,01 | 61,13 | 60,64 | 61,11 | 59,62 | 223 |
16 nov 2023 | 60,59 | 60,73 | 60,12 | 60,33 | 58,86 | 3.598 |
15 nov 2023 | 60,65 | 61,02 | 60,50 | 60,63 | 59,15 | 1.143 |
14 nov 2023 | 60,17 | 60,80 | 60,17 | 60,62 | 59,14 | 1.933 |
13 nov 2023 | 58,09 | 58,59 | 58,05 | 58,52 | 57,10 | 328 |
10 nov 2023 | 57,54 | 57,98 | 57,24 | 57,98 | 56,57 | 40.537 |
09 nov 2023 | 57,91 | 58,34 | 57,88 | 57,96 | 56,55 | 1.166 |
08 nov 2023 | 57,26 | 57,51 | 56,88 | 56,90 | 55,52 | 54.035 |
*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...