Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 65,65 | 66,25 | 65,55 | 65,90 | 65,90 | 170.657 |
23 apr 2024 | 65,38 | 66,00 | 65,45 | 65,70 | 65,70 | 92.297 |
23 apr 2024 | 1.83 Dividendo |
22 apr 2024 | 66,38 | 66,95 | 66,15 | 66,71 | 64,88 | 11.716 |
19 apr 2024 | 65,40 | 66,30 | 65,45 | 65,90 | 64,09 | 6.210 |
18 apr 2024 | 66,70 | 66,40 | 65,80 | 66,16 | 64,35 | 22.857 |
17 apr 2024 | 64,85 | 65,30 | 64,70 | 65,20 | 63,41 | 14.603 |
16 apr 2024 | 65,15 | 65,30 | 63,95 | 64,72 | 62,95 | 6.562 |
15 apr 2024 | 65,53 | 65,70 | 65,30 | 65,35 | 63,56 | 189.932 |
12 apr 2024 | 65,93 | 66,20 | 65,35 | 65,88 | 64,07 | 13.314 |
11 apr 2024 | 66,40 | 66,70 | 65,75 | 65,91 | 64,10 | 100.071 |
10 apr 2024 | 65,20 | 66,25 | 65,65 | 66,18 | 64,36 | 6.579 |
09 apr 2024 | 65,72 | 65,85 | 65,25 | 65,57 | 63,77 | 87.057 |
08 apr 2024 | 65,28 | 65,75 | 65,05 | 65,60 | 63,80 | 2.840 |
05 apr 2024 | 66,50 | 66,65 | 65,15 | 65,53 | 63,73 | 4.781 |
04 apr 2024 | 66,55 | 66,90 | 66,25 | 66,40 | 64,58 | 27.970 |
03 apr 2024 | 67,18 | 67,60 | 66,25 | 67,01 | 65,17 | 6.112 |
02 apr 2024 | 66,57 | 67,75 | 66,55 | 67,21 | 65,36 | 4.063 |
28 mar 2024 | 67,53 | 67,50 | 66,75 | 66,86 | 65,03 | 24.792 |
27 mar 2024 | 67,03 | 67,60 | 66,94 | 67,40 | 65,55 | 4.609 |
26 mar 2024 | 67,13 | 67,28 | 66,78 | 67,12 | 65,28 | 3.203 |
25 mar 2024 | 65,82 | 66,98 | 65,78 | 66,56 | 64,73 | 6.923 |
22 mar 2024 | 65,29 | 65,70 | 64,80 | 65,56 | 63,76 | 17.521 |
21 mar 2024 | 65,05 | 65,06 | 64,02 | 64,44 | 62,68 | 33.570 |
20 mar 2024 | 65,86 | 66,00 | 64,85 | 65,12 | 63,33 | 4.447 |
19 mar 2024 | 65,97 | 66,22 | 65,70 | 66,22 | 64,40 | 95.330 |
18 mar 2024 | 66,75 | 67,40 | 65,62 | 65,86 | 64,05 | 10.232 |
15 mar 2024 | 66,53 | 67,30 | 66,48 | 67,30 | 65,45 | 1.310 |
14 mar 2024 | 67,92 | 68,26 | 66,41 | 67,04 | 65,20 | 93.312 |
13 mar 2024 | 67,42 | 67,88 | 66,76 | 67,53 | 65,67 | 28.315 |
12 mar 2024 | 65,85 | 67,34 | 65,84 | 66,24 | 64,42 | 2.739 |
11 mar 2024 | 65,04 | 65,72 | 65,04 | 65,48 | 63,69 | 12.766 |
08 mar 2024 | 65,04 | 65,58 | 64,90 | 65,26 | 63,47 | 76.377 |
07 mar 2024 | 63,70 | 65,06 | 63,44 | 64,88 | 63,10 | 9.117 |
06 mar 2024 | 62,84 | 63,90 | 62,78 | 63,32 | 61,58 | 166.808 |
05 mar 2024 | 62,84 | 64,12 | 62,56 | 63,75 | 62,00 | 7.904 |
04 mar 2024 | 63,91 | 64,66 | 60,94 | 62,36 | 60,64 | 11.121 |
01 mar 2024 | 62,65 | 63,52 | 62,60 | 63,24 | 61,51 | 97.528 |
29 feb 2024 | 62,23 | 62,94 | 62,30 | 62,40 | 60,69 | 200.752 |
28 feb 2024 | 63,14 | 63,22 | 62,34 | 62,67 | 60,95 | 62.600 |
27 feb 2024 | 62,48 | 63,32 | 62,40 | 62,89 | 61,17 | 82.056 |
26 feb 2024 | 63,58 | 63,70 | 63,25 | 63,41 | 61,67 | 12.045 |
23 feb 2024 | 63,90 | 64,36 | 63,45 | 63,67 | 61,92 | 14.262 |
22 feb 2024 | 64,76 | 64,88 | 64,01 | 64,08 | 62,32 | 21.879 |
21 feb 2024 | 64,47 | 64,70 | 64,34 | 64,48 | 62,72 | 24.206 |
20 feb 2024 | 63,44 | 64,70 | 63,16 | 63,73 | 61,98 | 44.993 |
19 feb 2024 | 63,17 | 63,32 | 62,84 | 63,32 | 61,58 | 115.102 |
16 feb 2024 | 62,56 | 63,48 | 62,70 | 63,34 | 61,60 | 3.527 |
15 feb 2024 | 62,95 | 63,20 | 62,78 | 62,83 | 61,10 | 19.528 |
14 feb 2024 | 63,49 | 63,62 | 62,84 | 62,98 | 61,26 | 35.661 |
13 feb 2024 | 63,56 | 63,70 | 63,24 | 63,44 | 61,70 | 39.455 |
12 feb 2024 | 63,13 | 63,68 | 63,14 | 63,58 | 61,84 | 2.647 |
09 feb 2024 | 63,36 | 63,78 | 62,84 | 63,14 | 61,41 | 4.692 |
08 feb 2024 | 63,20 | 63,98 | 63,06 | 63,39 | 61,65 | 3.773 |
07 feb 2024 | 63,14 | 63,60 | 63,30 | 63,43 | 61,69 | 2.735 |
06 feb 2024 | 63,56 | 64,06 | 63,42 | 63,63 | 61,88 | 6.558 |
05 feb 2024 | 62,59 | 63,54 | 62,44 | 62,95 | 61,22 | 11.258 |
02 feb 2024 | 63,01 | 63,38 | 62,58 | 63,38 | 61,64 | 494 |
01 feb 2024 | 63,23 | 63,46 | 62,90 | 62,90 | 61,17 | 43.709 |
31 gen 2024 | 63,95 | 64,16 | 63,30 | 63,57 | 61,83 | 73.406 |
30 gen 2024 | 64,31 | 64,66 | 63,98 | 64,10 | 62,34 | 7.156 |
29 gen 2024 | 63,78 | 64,65 | 64,00 | 64,59 | 62,82 | 11.770 |
26 gen 2024 | 64,17 | 64,36 | 63,52 | 64,29 | 62,52 | 105.188 |
25 gen 2024 | 63,95 | 63,88 | 63,00 | 63,63 | 61,88 | 3.097 |
24 gen 2024 | 63,82 | 63,92 | 63,66 | 63,75 | 62,00 | 26.042 |
23 gen 2024 | 64,11 | 64,26 | 63,50 | 63,79 | 62,04 | 13.024 |
22 gen 2024 | 64,25 | 64,94 | 64,12 | 64,32 | 62,55 | 12.188 |
19 gen 2024 | 65,07 | 65,29 | 64,54 | 65,03 | 63,24 | 28.473 |
18 gen 2024 | 64,50 | 65,18 | 64,18 | 64,77 | 62,99 | 30.343 |
17 gen 2024 | 65,32 | 65,64 | 64,24 | 64,63 | 62,86 | 206.137 |
16 gen 2024 | 65,62 | 65,84 | 65,52 | 65,66 | 63,86 | 25.560 |
15 gen 2024 | 66,64 | 66,78 | 65,58 | 65,81 | 64,00 | 16.669 |
12 gen 2024 | 65,70 | 66,74 | 65,60 | 66,36 | 64,54 | 429.805 |
11 gen 2024 | 65,90 | 66,16 | 65,70 | 65,85 | 64,04 | 53.344 |
10 gen 2024 | 65,94 | 66,16 | 65,36 | 65,95 | 64,14 | 7.229 |
09 gen 2024 | 65,94 | 66,16 | 65,60 | 66,02 | 64,21 | 373.867 |
08 gen 2024 | 65,38 | 65,72 | 64,96 | 65,43 | 63,63 | 12.197 |
05 gen 2024 | 65,50 | 65,42 | 64,92 | 65,30 | 63,51 | 13.684 |
04 gen 2024 | 65,46 | 65,61 | 65,32 | 65,55 | 63,75 | 5.388 |
03 gen 2024 | 65,69 | 66,32 | 65,52 | 65,99 | 64,18 | 14.687 |
02 gen 2024 | 64,93 | 65,60 | 64,84 | 65,24 | 63,45 | 10.554 |
29 dic 2023 | 64,68 | 66,10 | 64,60 | 64,90 | 63,12 | 7.720 |
28 dic 2023 | 63,73 | 64,82 | 63,94 | 64,52 | 62,75 | 6.851 |
27 dic 2023 | 64,87 | 65,28 | 64,56 | 64,78 | 63,00 | 196.335 |
22 dic 2023 | 63,49 | 64,88 | 63,04 | 64,70 | 62,92 | 11.773 |
21 dic 2023 | 64,23 | 64,64 | 64,22 | 64,50 | 62,73 | 11.203 |
20 dic 2023 | 63,99 | 64,40 | 63,92 | 64,36 | 62,59 | 110.308 |
19 dic 2023 | 63,41 | 64,72 | 63,64 | 64,12 | 62,36 | 80.796 |
18 dic 2023 | 64,33 | 64,72 | 64,22 | 64,72 | 62,94 | 20.485 |
15 dic 2023 | 65,00 | 65,12 | 63,94 | 64,34 | 62,58 | 159.932 |
14 dic 2023 | 65,67 | 65,98 | 64,62 | 65,04 | 63,26 | 26.015 |
13 dic 2023 | 64,83 | 65,54 | 64,42 | 65,24 | 63,45 | 6.715 |
12 dic 2023 | 64,25 | 65,12 | 64,02 | 64,94 | 63,16 | 7.818 |
11 dic 2023 | 64,17 | 64,44 | 63,78 | 64,27 | 62,51 | 564.030 |
08 dic 2023 | 63,57 | 64,24 | 63,60 | 64,00 | 62,24 | 237.834 |
07 dic 2023 | 63,97 | 64,44 | 63,82 | 64,13 | 62,37 | 87.688 |
06 dic 2023 | 64,04 | 64,44 | 63,80 | 64,10 | 62,34 | 28.272 |
05 dic 2023 | 64,10 | 64,42 | 63,78 | 64,16 | 62,40 | 227.789 |
04 dic 2023 | 64,05 | 64,54 | 63,84 | 64,12 | 62,36 | 239.673 |
01 dic 2023 | 64,16 | 64,54 | 63,90 | 64,38 | 62,62 | 196.819 |
*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...