Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 65,01 | 65,12 | 64,81 | 64,87 | 64,87 | 1.713 |
02 mag 2024 | 63,77 | 63,77 | 63,73 | 63,76 | 63,76 | 6 |
01 mag 2024 | 63,12 | 63,27 | 63,12 | 63,13 | 63,13 | 2 |
30 apr 2024 | 63,51 | 63,63 | 63,47 | 63,63 | 63,63 | 59.647 |
29 apr 2024 | 63,72 | 63,98 | 63,72 | 63,98 | 63,98 | 3.649 |
26 apr 2024 | 63,06 | 63,26 | 63,06 | 63,22 | 63,22 | 471 |
25 apr 2024 | 62,14 | 62,66 | 61,99 | 62,66 | 62,66 | 142 |
24 apr 2024 | 63,88 | 63,88 | 63,50 | 63,50 | 63,50 | 98.264 |
23 apr 2024 | 62,40 | 62,94 | 62,40 | 62,94 | 62,94 | 2.573 |
22 apr 2024 | 61,92 | 62,31 | 61,92 | 62,13 | 62,13 | 20.179 |
19 apr 2024 | 61,70 | 61,70 | 61,51 | 61,67 | 61,67 | 1.538 |
18 apr 2024 | 62,53 | 62,54 | 61,67 | 61,67 | 61,67 | 37.292 |
17 apr 2024 | 61,20 | 61,27 | 60,70 | 60,70 | 60,70 | 186 |
16 apr 2024 | 60,85 | 61,30 | 60,85 | 61,23 | 61,23 | 200.363 |
15 apr 2024 | 63,25 | 63,33 | 62,19 | 62,19 | 62,19 | 643 |
12 apr 2024 | 64,44 | 64,47 | 62,42 | 62,42 | 62,42 | 685.617 |
11 apr 2024 | 64,99 | 65,00 | 64,49 | 64,64 | 64,64 | 30.003 |
10 apr 2024 | 63,86 | 63,90 | 62,78 | 62,92 | 62,92 | 1.784 |
09 apr 2024 | 65,96 | 65,96 | 65,27 | 65,46 | 65,46 | 688 |
08 apr 2024 | 66,05 | 66,24 | 66,05 | 66,24 | 66,24 | 53 |
05 apr 2024 | 65,73 | 66,27 | 65,68 | 66,27 | 66,27 | 961 |
04 apr 2024 | 67,38 | 67,49 | 67,28 | 67,49 | 67,49 | 717 |
03 apr 2024 | 65,95 | 66,42 | 65,75 | 66,42 | 66,42 | 579 |
02 apr 2024 | 66,67 | 66,79 | 66,54 | 66,54 | 66,54 | 207 |
28 mar 2024 | 67,06 | 67,27 | 67,02 | 67,08 | 67,08 | 116 |
27 mar 2024 | 67,25 | 67,29 | 67,14 | 67,14 | 67,14 | 63 |
26 mar 2024 | 67,82 | 67,84 | 67,55 | 67,55 | 67,55 | 393 |
25 mar 2024 | 67,09 | 67,48 | 67,09 | 67,48 | 67,48 | 644 |
22 mar 2024 | 67,08 | 67,14 | 67,06 | 67,12 | 67,12 | 2.227 |
21 mar 2024 | 68,10 | 68,15 | 67,61 | 67,61 | 67,61 | 27.960 |
20 mar 2024 | 65,81 | 66,26 | 65,74 | 65,90 | 65,90 | 6.660 |
19 mar 2024 | 64,89 | 65,33 | 64,85 | 65,33 | 65,33 | 230 |
18 mar 2024 | 66,10 | 66,11 | 66,00 | 66,04 | 66,04 | 141.298 |
15 mar 2024 | 65,69 | 65,85 | 65,51 | 65,61 | 65,61 | 6.578 |
14 mar 2024 | 67,51 | 67,53 | 67,26 | 67,26 | 67,26 | 4.013 |
13 mar 2024 | 66,93 | 67,04 | 66,93 | 67,04 | 67,04 | 1.404 |
12 mar 2024 | 66,91 | 66,97 | 66,90 | 66,90 | 66,90 | 100 |
11 mar 2024 | 66,27 | 66,29 | 66,07 | 66,28 | 66,28 | 268 |
08 mar 2024 | 66,89 | 66,94 | 66,31 | 66,31 | 66,31 | 126.916 |
07 mar 2024 | 65,52 | 65,82 | 65,50 | 65,82 | 65,82 | 1.909 |
06 mar 2024 | 64,89 | 64,96 | 64,86 | 64,95 | 64,95 | 2.304 |
05 mar 2024 | 64,67 | 64,84 | 64,39 | 64,39 | 64,39 | 893 |
04 mar 2024 | 65,57 | 65,63 | 65,51 | 65,61 | 65,61 | 1.922 |
01 mar 2024 | 64,25 | 64,83 | 64,24 | 64,83 | 64,83 | 123 |
29 feb 2024 | 64,57 | 64,57 | 64,14 | 64,18 | 64,18 | 1.151 |
28 feb 2024 | 64,22 | 64,22 | 64,14 | 64,17 | 64,17 | 6.062 |
27 feb 2024 | 64,12 | 64,12 | 63,58 | 63,62 | 63,62 | 143.701 |
26 feb 2024 | 64,23 | 64,28 | 64,22 | 64,23 | 64,23 | 612 |
23 feb 2024 | 64,84 | 64,90 | 64,79 | 64,79 | 64,79 | 558 |
22 feb 2024 | 64,90 | 65,06 | 64,83 | 65,06 | 65,06 | 4.557 |
21 feb 2024 | 64,00 | 64,23 | 64,00 | 64,07 | 64,07 | 962 |
20 feb 2024 | 64,39 | 64,41 | 64,24 | 64,30 | 64,30 | 425 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 64,03 | 64,39 | 63,99 | 64,39 | 64,39 | 103 |
15 feb 2024 | 63,40 | 63,59 | 63,39 | 63,44 | 63,44 | 259.317 |
14 feb 2024 | 63,39 | 63,58 | 63,38 | 63,42 | 63,42 | 2.370 |
13 feb 2024 | 63,22 | 63,27 | 62,90 | 62,99 | 62,99 | 878 |
12 feb 2024 | 63,78 | 65,02 | 63,77 | 65,02 | 65,02 | 1.110 |
09 feb 2024 | 63,30 | 63,36 | 63,26 | 63,26 | 63,26 | 2.400 |
08 feb 2024 | 63,28 | 63,28 | 63,21 | 63,21 | 63,21 | 700 |
07 feb 2024 | 63,33 | 63,39 | 63,08 | 63,15 | 63,15 | 3.441 |
06 feb 2024 | 62,14 | 62,32 | 62,14 | 62,32 | 62,32 | 696 |
05 feb 2024 | 61,75 | 62,04 | 61,75 | 61,92 | 61,92 | 266.843 |
02 feb 2024 | 62,69 | 62,71 | 62,38 | 62,45 | 62,45 | 1.432 |
01 feb 2024 | 60,86 | 60,99 | 60,77 | 60,81 | 60,81 | 6.602 |
31 gen 2024 | 59,93 | 60,04 | 59,79 | 59,79 | 59,79 | 265 |
30 gen 2024 | 59,90 | 59,94 | 59,77 | 59,80 | 59,80 | 608 |
29 gen 2024 | 59,99 | 60,06 | 59,79 | 59,85 | 59,85 | 128.976 |
26 gen 2024 | 59,57 | 59,61 | 59,48 | 59,56 | 59,56 | 53 |
25 gen 2024 | 59,10 | 59,10 | 58,79 | 58,79 | 58,79 | 8.374 |
24 gen 2024 | 58,62 | 59,54 | 58,60 | 59,51 | 59,51 | 162.724 |
23 gen 2024 | 58,92 | 58,93 | 58,92 | 58,93 | 58,93 | 1 |
22 gen 2024 | 58,50 | 58,65 | 58,46 | 58,46 | 58,46 | 8.423 |
19 gen 2024 | 58,60 | 59,22 | 58,60 | 59,22 | 59,22 | 2.716 |
18 gen 2024 | 58,14 | 58,26 | 58,02 | 58,13 | 58,13 | 121.903 |
17 gen 2024 | 57,42 | 57,42 | 57,08 | 57,14 | 57,14 | 1.088 |
16 gen 2024 | 59,64 | 59,64 | 59,13 | 59,13 | 59,13 | 2.346 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 61,11 | 61,64 | 61,11 | 61,49 | 61,49 | 1.193 |
11 gen 2024 | 61,85 | 61,85 | 60,96 | 61,19 | 61,19 | 298.236 |
10 gen 2024 | 61,42 | 61,42 | 61,20 | 61,20 | 61,20 | 583 |
09 gen 2024 | 62,25 | 62,25 | 61,64 | 61,94 | 61,94 | 1.279 |
08 gen 2024 | 62,43 | 62,44 | 62,42 | 62,42 | 62,42 | 2 |
05 gen 2024 | 62,78 | 63,38 | 62,71 | 63,38 | 63,38 | 151 |
04 gen 2024 | 62,94 | 62,94 | 62,65 | 62,72 | 62,72 | 1.390 |
03 gen 2024 | 63,22 | 63,40 | 63,14 | 63,40 | 63,40 | 237 |
02 gen 2024 | 65,93 | 65,93 | 64,87 | 64,87 | 64,87 | 1.177 |
29 dic 2023 | 65,92 | 65,92 | 65,32 | 65,39 | 65,39 | 1.143 |
28 dic 2023 | 65,98 | 66,26 | 65,98 | 66,08 | 66,08 | 71.676 |
27 dic 2023 | 64,70 | 64,86 | 64,70 | 64,84 | 64,84 | 400 |
22 dic 2023 | 64,02 | 64,09 | 63,90 | 63,90 | 63,90 | 4 |
21 dic 2023 | 63,94 | 63,99 | 63,91 | 63,93 | 63,93 | 45.662 |
20 dic 2023 | 63,99 | 63,99 | 63,85 | 63,85 | 63,85 | 701 |
20 dic 2023 | 1.651019 Dividendo |
19 dic 2023 | 64,24 | 64,88 | 64,24 | 64,86 | 63,21 | 3.387 |
18 dic 2023 | 64,56 | 64,56 | 64,13 | 64,13 | 62,50 | 399 |
15 dic 2023 | 64,41 | 64,41 | 64,09 | 64,10 | 62,47 | 1.523 |
14 dic 2023 | 63,83 | 64,75 | 63,83 | 64,73 | 63,08 | 271.973 |
13 dic 2023 | 61,88 | 62,06 | 61,88 | 61,91 | 60,33 | 2.236 |
12 dic 2023 | 62,72 | 62,74 | 62,57 | 62,57 | 60,97 | 20 |
*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...