Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 63,59 | 63,59 | 62,95 | 63,18 | 63,18 | 776 |
25 lug 2024 | 63,13 | 64,25 | 62,60 | 63,07 | 63,07 | 4.097 |
24 lug 2024 | 61,86 | 62,30 | 61,84 | 62,30 | 62,30 | 136 |
23 lug 2024 | 61,57 | 61,60 | 61,49 | 61,50 | 61,50 | 363 |
22 lug 2024 | 61,42 | 61,61 | 61,42 | 61,48 | 61,48 | 291 |
19 lug 2024 | 62,19 | 62,19 | 60,95 | 61,15 | 61,15 | 661 |
18 lug 2024 | 61,60 | 62,69 | 61,60 | 62,41 | 62,41 | 352 |
17 lug 2024 | 61,92 | 62,82 | 61,20 | 62,52 | 62,52 | 571 |
16 lug 2024 | 60,51 | 60,94 | 60,51 | 60,82 | 60,82 | 672 |
15 lug 2024 | 61,09 | 61,09 | 60,60 | 60,63 | 60,63 | 101 |
12 lug 2024 | 60,97 | 61,51 | 60,60 | 61,51 | 61,51 | 1.040 |
11 lug 2024 | 59,61 | 60,55 | 59,61 | 60,53 | 60,53 | 396 |
10 lug 2024 | 58,76 | 58,96 | 58,73 | 58,88 | 58,88 | 448 |
09 lug 2024 | 58,69 | 59,06 | 58,65 | 59,06 | 59,06 | 617 |
08 lug 2024 | 59,21 | 59,21 | 58,70 | 58,77 | 58,77 | 502 |
05 lug 2024 | 59,02 | 59,13 | 58,32 | 59,02 | 59,02 | 656 |
04 lug 2024 | - | - | - | - | - | - |
03 lug 2024 | 59,10 | 59,40 | 58,80 | 58,88 | 58,88 | 1.498 |
02 lug 2024 | 59,26 | 59,26 | 58,62 | 58,62 | 58,62 | 1.034 |
01 lug 2024 | 59,55 | 60,00 | 59,09 | 59,09 | 59,09 | 1.112 |
28 giu 2024 | 60,36 | 60,36 | 59,20 | 59,33 | 59,33 | 1.135 |
27 giu 2024 | 60,35 | 60,35 | 59,56 | 59,90 | 59,90 | 1.672 |
26 giu 2024 | 58,94 | 58,94 | 58,81 | 58,84 | 58,84 | 12 |
25 giu 2024 | 60,63 | 60,63 | 59,52 | 59,54 | 59,54 | 98 |
24 giu 2024 | 59,97 | 60,63 | 59,75 | 60,63 | 60,63 | 107 |
21 giu 2024 | 59,80 | 59,97 | 59,37 | 59,73 | 59,73 | 234 |
20 giu 2024 | 58,75 | 59,37 | 58,72 | 59,25 | 59,25 | 847 |
19 giu 2024 | - | - | - | - | - | - |
18 giu 2024 | 59,11 | 59,11 | 58,80 | 58,88 | 58,88 | 570 |
17 giu 2024 | 59,00 | 59,56 | 59,00 | 59,55 | 59,55 | 37 |
14 giu 2024 | 59,44 | 59,66 | 59,32 | 59,32 | 59,32 | 42 |
13 giu 2024 | 59,76 | 60,13 | 59,56 | 60,11 | 60,11 | 1.375 |
12 giu 2024 | 60,06 | 60,16 | 59,96 | 60,05 | 60,05 | 338 |
11 giu 2024 | 60,04 | 60,54 | 59,90 | 60,47 | 60,47 | 452 |
10 giu 2024 | 60,42 | 60,72 | 60,37 | 60,56 | 60,56 | 1.833 |
07 giu 2024 | 60,34 | 61,12 | 60,34 | 60,80 | 60,80 | 180 |
06 giu 2024 | 61,50 | 62,04 | 61,45 | 61,45 | 61,45 | 963 |
05 giu 2024 | 62,42 | 62,52 | 61,98 | 62,00 | 62,00 | 710 |
04 giu 2024 | 62,44 | 62,81 | 62,38 | 62,74 | 62,74 | 653 |
03 giu 2024 | 62,87 | 63,31 | 62,82 | 62,90 | 62,90 | 1.882 |
31 mag 2024 | 61,71 | 62,61 | 61,60 | 62,48 | 62,48 | 517 |
30 mag 2024 | 60,85 | 60,93 | 60,46 | 60,87 | 60,87 | 128.202 |
29 mag 2024 | 60,66 | 60,91 | 60,47 | 60,55 | 60,55 | 193 |
28 mag 2024 | 61,56 | 61,76 | 61,28 | 61,51 | 61,51 | 6 |
24 mag 2024 | 61,20 | 61,20 | 60,99 | 61,16 | 61,16 | 492 |
23 mag 2024 | 61,42 | 61,49 | 60,94 | 61,29 | 61,29 | 517 |
22 mag 2024 | 62,58 | 62,59 | 62,00 | 62,05 | 62,05 | 140 |
21 mag 2024 | 62,87 | 63,04 | 62,64 | 62,65 | 62,65 | 571 |
20 mag 2024 | 63,44 | 63,44 | 62,67 | 62,67 | 62,67 | 77 |
17 mag 2024 | 63,07 | 63,23 | 62,93 | 62,93 | 62,93 | 33 |
16 mag 2024 | 63,54 | 63,54 | 62,98 | 63,34 | 63,34 | 36 |
15 mag 2024 | 62,64 | 63,28 | 62,64 | 63,17 | 63,17 | 10 |
14 mag 2024 | 62,41 | 62,65 | 61,97 | 62,02 | 62,02 | 346 |
14 mag 2024 | 0.515 Dividendo |
13 mag 2024 | 63,23 | 63,53 | 62,95 | 62,95 | 62,44 | 79 |
10 mag 2024 | 63,39 | 63,66 | 62,90 | 63,20 | 62,68 | 84 |
09 mag 2024 | 62,99 | 63,07 | 62,71 | 63,06 | 62,54 | 91 |
08 mag 2024 | 61,96 | 62,66 | 61,96 | 62,62 | 62,10 | 54 |
07 mag 2024 | 62,09 | 62,14 | 61,73 | 61,87 | 61,36 | 59 |
03 mag 2024 | 61,69 | 61,92 | 61,02 | 61,24 | 60,74 | 343 |
02 mag 2024 | 61,20 | 61,38 | 61,20 | 61,20 | 60,70 | 13 |
01 mag 2024 | 60,61 | 60,84 | 60,26 | 60,64 | 60,14 | 2.275 |
30 apr 2024 | 59,74 | 60,11 | 59,74 | 60,11 | 59,62 | 2 |
29 apr 2024 | 59,80 | 60,14 | 59,50 | 60,14 | 59,65 | 7 |
26 apr 2024 | 60,77 | 60,77 | 59,62 | 59,62 | 59,13 | 267 |
25 apr 2024 | 59,73 | 60,84 | 59,54 | 60,37 | 59,88 | 488 |
24 apr 2024 | 59,19 | 60,25 | 59,19 | 60,25 | 59,76 | 20 |
23 apr 2024 | 59,72 | 60,35 | 59,72 | 60,25 | 59,76 | 38 |
22 apr 2024 | 59,77 | 59,99 | 59,42 | 59,99 | 59,49 | 273 |
19 apr 2024 | 58,79 | 59,65 | 58,79 | 59,57 | 59,08 | 1.249 |
18 apr 2024 | 58,45 | 58,46 | 57,93 | 57,93 | 57,46 | 213 |
17 apr 2024 | 57,24 | 57,91 | 57,24 | 57,91 | 57,44 | 545 |
16 apr 2024 | 57,09 | 57,41 | 56,79 | 56,98 | 56,52 | 619 |
15 apr 2024 | 58,06 | 58,14 | 57,34 | 57,34 | 56,87 | 96 |
12 apr 2024 | 57,96 | 58,10 | 57,75 | 57,97 | 57,49 | 1.606 |
11 apr 2024 | 58,33 | 58,33 | 58,23 | 58,23 | 57,75 | 2 |
10 apr 2024 | 58,30 | 58,30 | 57,99 | 58,06 | 57,59 | 206 |
09 apr 2024 | 59,13 | 59,15 | 58,86 | 58,86 | 58,38 | 1.414 |
08 apr 2024 | 58,90 | 59,37 | 58,73 | 59,37 | 58,88 | 61 |
05 apr 2024 | 58,73 | 58,88 | 58,49 | 58,53 | 58,05 | 217 |
04 apr 2024 | 58,98 | 59,03 | 58,61 | 58,61 | 58,13 | 1.120 |
03 apr 2024 | 60,02 | 60,02 | 59,53 | 59,53 | 59,04 | 38 |
02 apr 2024 | 59,97 | 60,72 | 59,97 | 60,48 | 59,99 | 950 |
28 mar 2024 | 59,98 | 60,14 | 59,93 | 60,14 | 59,65 | 338 |
27 mar 2024 | 58,81 | 59,74 | 58,52 | 59,74 | 59,25 | 825 |
26 mar 2024 | 58,56 | 58,75 | 58,24 | 58,24 | 57,76 | 1.227 |
25 mar 2024 | 59,08 | 59,21 | 58,42 | 58,53 | 58,05 | 146 |
22 mar 2024 | 59,23 | 59,43 | 58,90 | 58,95 | 58,47 | 582 |
21 mar 2024 | 58,69 | 59,18 | 58,69 | 58,82 | 58,34 | 1.176 |
20 mar 2024 | 58,45 | 58,90 | 58,25 | 58,52 | 58,04 | 31 |
19 mar 2024 | 58,43 | 58,85 | 58,19 | 58,50 | 58,02 | 65 |
18 mar 2024 | 57,83 | 58,47 | 57,83 | 58,15 | 57,68 | 777 |
15 mar 2024 | 58,42 | 58,58 | 58,07 | 58,13 | 57,65 | 2.515 |
14 mar 2024 | 58,80 | 58,80 | 58,09 | 58,09 | 57,61 | 43.266 |
13 mar 2024 | 59,62 | 59,78 | 59,24 | 59,30 | 58,81 | 76 |
12 mar 2024 | 60,06 | 60,15 | 59,49 | 59,49 | 59,00 | 2.629 |
11 mar 2024 | 60,60 | 60,60 | 59,86 | 60,23 | 59,74 | 151 |
08 mar 2024 | 60,04 | 60,35 | 60,01 | 60,14 | 59,65 | 284 |
07 mar 2024 | 60,72 | 60,75 | 60,09 | 60,09 | 59,60 | 667 |
06 mar 2024 | 59,63 | 60,50 | 59,63 | 60,05 | 59,56 | 109 |
*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...