Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 61,42 | 61,87 | 60,83 | 60,83 | 60,83 | 418 |
24 apr 2024 | 62,56 | 62,75 | 62,32 | 62,59 | 62,59 | 37 |
23 apr 2024 | 61,65 | 63,88 | 61,65 | 63,86 | 63,86 | 137 |
22 apr 2024 | 60,49 | 61,65 | 60,49 | 61,65 | 61,65 | 1.440 |
19 apr 2024 | 58,97 | 59,97 | 58,97 | 59,97 | 59,97 | 125 |
18 apr 2024 | 58,79 | 58,79 | 57,89 | 58,57 | 58,57 | 7.015 |
17 apr 2024 | 58,45 | 58,76 | 58,01 | 58,53 | 58,53 | 151 |
16 apr 2024 | 58,08 | 58,12 | 57,19 | 58,12 | 58,12 | 70 |
15 apr 2024 | 61,21 | 61,72 | 58,99 | 58,99 | 58,99 | 460 |
12 apr 2024 | 61,98 | 62,17 | 60,61 | 61,07 | 61,07 | 480 |
11 apr 2024 | 61,78 | 62,50 | 61,20 | 62,48 | 62,48 | 206 |
10 apr 2024 | 62,58 | 62,93 | 61,26 | 61,26 | 61,26 | 933 |
09 apr 2024 | 63,87 | 65,13 | 63,17 | 65,13 | 65,13 | 50 |
08 apr 2024 | 62,28 | 63,74 | 61,67 | 63,51 | 63,51 | 188 |
05 apr 2024 | 60,78 | 61,63 | 60,38 | 61,49 | 61,49 | 129 |
04 apr 2024 | 63,48 | 63,54 | 62,84 | 62,85 | 62,85 | 2.333 |
03 apr 2024 | 61,86 | 62,70 | 61,86 | 62,70 | 62,70 | 120 |
02 apr 2024 | 62,80 | 62,80 | 61,54 | 61,77 | 61,77 | 301 |
28 mar 2024 | 64,00 | 65,24 | 63,73 | 65,07 | 65,07 | 456 |
27 mar 2024 | 60,69 | 62,95 | 60,69 | 62,95 | 62,95 | 133 |
27 mar 2024 | 0.98 Dividendo |
26 mar 2024 | 63,21 | 63,29 | 61,82 | 61,82 | 60,84 | 141 |
25 mar 2024 | 64,05 | 64,05 | 63,16 | 63,16 | 62,16 | 149 |
22 mar 2024 | 65,89 | 66,49 | 63,87 | 63,87 | 62,86 | 357 |
21 mar 2024 | 65,58 | 66,41 | 65,24 | 65,76 | 64,72 | 1.355 |
20 mar 2024 | 62,50 | 64,23 | 62,10 | 64,23 | 63,21 | 257 |
19 mar 2024 | 62,62 | 63,30 | 61,88 | 62,91 | 61,91 | 336 |
18 mar 2024 | 63,15 | 63,15 | 62,55 | 63,00 | 62,00 | 55 |
15 mar 2024 | 62,24 | 62,98 | 62,24 | 62,64 | 61,65 | 78 |
14 mar 2024 | 63,39 | 63,39 | 62,31 | 62,58 | 61,59 | 644 |
13 mar 2024 | 63,96 | 64,51 | 63,96 | 64,50 | 63,47 | 1.624 |
12 mar 2024 | 63,85 | 64,02 | 63,12 | 63,12 | 62,12 | 8 |
11 mar 2024 | 63,61 | 64,32 | 63,41 | 64,23 | 63,21 | 21 |
08 mar 2024 | 63,88 | 64,95 | 63,88 | 64,01 | 62,99 | 877 |
07 mar 2024 | 63,74 | 63,74 | 62,66 | 63,11 | 62,11 | 255 |
06 mar 2024 | 64,81 | 65,33 | 61,96 | 62,88 | 61,89 | 321 |
05 mar 2024 | 64,77 | 66,21 | 64,77 | 65,88 | 64,84 | 4 |
04 mar 2024 | 66,54 | 66,54 | 65,34 | 66,09 | 65,04 | 400 |
01 mar 2024 | 64,63 | 66,41 | 64,15 | 66,41 | 65,36 | 37 |
29 feb 2024 | 65,76 | 65,91 | 64,73 | 65,04 | 64,01 | 156 |
28 feb 2024 | 64,47 | 64,97 | 64,24 | 64,97 | 63,94 | 19 |
27 feb 2024 | 64,92 | 65,51 | 64,59 | 65,05 | 64,01 | 65.944 |
26 feb 2024 | 64,75 | 65,39 | 63,90 | 63,90 | 62,89 | 87 |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | 66,15 | 66,97 | 66,05 | 66,33 | 65,28 | 1.049 |
21 feb 2024 | 65,29 | 66,05 | 65,29 | 66,04 | 64,99 | 362 |
20 feb 2024 | 66,95 | 66,95 | 65,85 | 65,85 | 64,81 | 444 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 66,71 | 67,50 | 65,06 | 67,37 | 66,30 | 316 |
15 feb 2024 | 64,88 | 66,27 | 64,19 | 66,27 | 65,22 | 33 |
14 feb 2024 | 63,37 | 63,88 | 62,91 | 63,48 | 62,47 | 35 |
13 feb 2024 | 61,84 | 62,84 | 60,86 | 62,46 | 61,47 | 1.232 |
12 feb 2024 | 64,67 | 65,75 | 64,67 | 65,63 | 64,59 | 75 |
09 feb 2024 | 64,61 | 65,42 | 63,77 | 63,90 | 62,89 | 297 |
08 feb 2024 | 63,58 | 65,00 | 63,58 | 65,00 | 63,97 | 3 |
07 feb 2024 | 63,25 | 63,53 | 63,21 | 63,21 | 62,21 | 237 |
06 feb 2024 | 62,32 | 63,78 | 62,16 | 62,96 | 61,96 | 1.940 |
05 feb 2024 | 62,34 | 62,90 | 62,10 | 62,90 | 61,90 | 1.254 |
02 feb 2024 | 63,11 | 63,39 | 61,92 | 63,11 | 62,11 | 75 |
01 feb 2024 | 66,56 | 66,56 | 62,97 | 63,19 | 62,19 | 3.509 |
31 gen 2024 | 68,66 | 69,04 | 66,32 | 68,68 | 67,60 | 528 |
30 gen 2024 | 71,30 | 72,39 | 70,25 | 70,49 | 69,37 | 578 |
29 gen 2024 | 71,17 | 71,71 | 71,10 | 71,42 | 70,29 | 17 |
26 gen 2024 | 72,02 | 72,11 | 71,16 | 71,33 | 70,20 | 155 |
25 gen 2024 | 72,17 | 72,47 | 71,00 | 71,36 | 70,23 | 91 |
24 gen 2024 | 71,79 | 71,99 | 70,78 | 71,03 | 69,90 | 551 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 68,88 | 69,26 | 68,52 | 69,24 | 68,14 | 602 |
19 gen 2024 | 66,98 | 67,76 | 66,66 | 67,76 | 66,69 | 1.057 |
18 gen 2024 | 67,03 | 67,25 | 65,85 | 66,08 | 65,03 | 1.951 |
17 gen 2024 | 68,18 | 68,18 | 65,87 | 66,03 | 64,98 | 2.140 |
16 gen 2024 | 68,47 | 69,69 | 67,85 | 69,06 | 67,97 | 43.404 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 70,97 | 71,60 | 68,90 | 69,85 | 68,74 | 277 |
11 gen 2024 | 71,53 | 71,71 | 70,23 | 70,23 | 69,12 | 168 |
10 gen 2024 | 71,18 | 72,49 | 71,12 | 72,49 | 71,34 | 469 |
09 gen 2024 | 70,41 | 70,47 | 70,32 | 70,47 | 69,36 | 77 |
08 gen 2024 | 71,19 | 71,76 | 71,19 | 71,76 | 70,63 | 124 |
05 gen 2024 | 71,10 | 71,10 | 71,10 | 71,10 | 69,97 | 1 |
04 gen 2024 | 70,29 | 70,29 | 68,51 | 69,83 | 68,72 | 206 |
03 gen 2024 | 70,11 | 70,57 | 68,34 | 70,11 | 69,00 | 527 |
02 gen 2024 | 70,95 | 72,10 | 70,20 | 72,10 | 70,95 | 494 |
29 dic 2023 | 71,84 | 71,84 | 70,92 | 71,18 | 70,05 | 52 |
28 dic 2023 | 71,04 | 71,44 | 69,88 | 71,26 | 70,13 | 132 |
28 dic 2023 | 0.98 Dividendo |
27 dic 2023 | 72,15 | 72,15 | 72,15 | 72,15 | 70,05 | 119 |
22 dic 2023 | 71,47 | 72,68 | 70,78 | 70,87 | 68,80 | 50 |
21 dic 2023 | 72,13 | 72,13 | 70,48 | 70,48 | 68,42 | 42 |
20 dic 2023 | 71,35 | 73,10 | 71,07 | 72,64 | 70,51 | 42 |
19 dic 2023 | 71,00 | 71,26 | 70,77 | 71,24 | 69,16 | 135 |
18 dic 2023 | 71,50 | 71,96 | 70,67 | 70,84 | 68,77 | 165 |
15 dic 2023 | 72,67 | 72,72 | 69,83 | 70,46 | 68,40 | 406 |
14 dic 2023 | 72,03 | 73,97 | 71,41 | 73,20 | 71,06 | 1.482 |
13 dic 2023 | 62,57 | 63,88 | 62,27 | 63,80 | 61,93 | 10 |
12 dic 2023 | 63,84 | 63,84 | 62,54 | 62,83 | 61,00 | 259 |
11 dic 2023 | 63,85 | 64,64 | 63,37 | 64,64 | 62,75 | 81 |
08 dic 2023 | 64,27 | 64,27 | 63,33 | 64,16 | 62,29 | 713 |
07 dic 2023 | 63,69 | 64,89 | 63,29 | 64,48 | 62,60 | 83 |
06 dic 2023 | 63,39 | 64,60 | 62,70 | 63,50 | 61,64 | 548 |
05 dic 2023 | 63,20 | 63,20 | 61,24 | 61,60 | 59,80 | 696 |
*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...