Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 66,93 | 67,92 | 66,41 | 66,41 | 66,41 | 20 |
02 mag 2024 | 65,91 | 66,04 | 65,61 | 65,91 | 65,91 | 11 |
01 mag 2024 | 65,08 | 65,65 | 64,90 | 65,12 | 65,12 | 24 |
30 apr 2024 | 66,46 | 66,46 | 64,78 | 64,78 | 64,78 | 50 |
29 apr 2024 | 65,56 | 66,12 | 65,22 | 66,06 | 66,06 | 262 |
26 apr 2024 | 65,48 | 65,48 | 65,03 | 65,42 | 65,42 | 76 |
25 apr 2024 | 64,06 | 65,18 | 64,06 | 65,18 | 65,18 | 31 |
24 apr 2024 | 63,72 | 64,40 | 63,72 | 64,08 | 64,08 | 19 |
23 apr 2024 | 65,55 | 65,56 | 63,68 | 63,83 | 63,83 | 62 |
22 apr 2024 | 63,14 | 63,30 | 62,64 | 63,30 | 63,30 | 45 |
19 apr 2024 | 62,21 | 62,83 | 62,21 | 62,62 | 62,62 | 50 |
18 apr 2024 | 62,43 | 62,86 | 62,18 | 62,27 | 62,27 | 680 |
17 apr 2024 | 62,13 | 62,57 | 61,93 | 62,20 | 62,20 | 366 |
16 apr 2024 | 61,82 | 61,93 | 61,26 | 61,89 | 61,89 | 45 |
15 apr 2024 | 63,07 | 63,38 | 62,14 | 62,14 | 62,14 | 271 |
12 apr 2024 | 63,18 | 63,74 | 62,65 | 62,68 | 62,68 | 592 |
11 apr 2024 | 64,29 | 64,29 | 63,23 | 63,55 | 63,55 | 32 |
10 apr 2024 | 63,36 | 64,05 | 62,73 | 64,01 | 64,01 | 106 |
09 apr 2024 | 64,96 | 65,09 | 63,92 | 64,23 | 64,23 | 394 |
08 apr 2024 | 65,17 | 65,33 | 64,52 | 64,65 | 64,65 | 85 |
05 apr 2024 | 64,32 | 65,08 | 63,79 | 64,74 | 64,74 | 118 |
04 apr 2024 | 64,66 | 64,92 | 64,49 | 64,92 | 64,92 | 12 |
03 apr 2024 | 63,63 | 63,64 | 63,63 | 63,64 | 63,64 | 15 |
02 apr 2024 | 63,14 | 63,14 | 63,14 | 63,14 | 63,14 | 110 |
28 mar 2024 | 63,72 | 64,24 | 63,26 | 63,70 | 63,70 | 585 |
27 mar 2024 | 62,09 | 62,80 | 61,67 | 62,78 | 62,78 | 134 |
26 mar 2024 | 61,28 | 61,61 | 60,86 | 61,53 | 61,53 | 257 |
25 mar 2024 | 61,52 | 61,72 | 61,20 | 61,20 | 61,20 | 713 |
22 mar 2024 | 62,05 | 62,05 | 61,15 | 61,24 | 61,24 | 34 |
21 mar 2024 | 60,80 | 61,60 | 60,25 | 61,60 | 61,60 | 416 |
20 mar 2024 | 60,62 | 60,81 | 60,25 | 60,41 | 60,41 | 826 |
19 mar 2024 | 60,01 | 60,43 | 59,70 | 60,24 | 60,24 | 146 |
18 mar 2024 | 60,79 | 60,79 | 59,93 | 60,28 | 60,28 | 73 |
15 mar 2024 | 60,40 | 60,89 | 60,40 | 60,45 | 60,45 | 100 |
14 mar 2024 | 61,56 | 61,66 | 60,70 | 60,70 | 60,70 | 26 |
14 mar 2024 | 0.15 Dividendo |
13 mar 2024 | 60,99 | 61,58 | 60,99 | 61,19 | 61,04 | 75 |
12 mar 2024 | 61,06 | 61,28 | 60,83 | 60,87 | 60,72 | 908 |
11 mar 2024 | 61,65 | 61,69 | 60,78 | 61,23 | 61,08 | 75 |
08 mar 2024 | 62,30 | 62,88 | 62,26 | 62,40 | 62,25 | 222 |
07 mar 2024 | 61,97 | 62,35 | 61,74 | 61,85 | 61,70 | 433 |
06 mar 2024 | 62,06 | 62,62 | 61,71 | 61,78 | 61,63 | 340 |
05 mar 2024 | 61,68 | 61,95 | 60,88 | 61,88 | 61,73 | 723 |
04 mar 2024 | 60,45 | 60,88 | 60,10 | 60,88 | 60,73 | 145 |
01 mar 2024 | 59,98 | 60,15 | 59,77 | 59,94 | 59,79 | 97 |
29 feb 2024 | 59,99 | 60,26 | 59,54 | 59,78 | 59,63 | 44 |
28 feb 2024 | 59,63 | 60,05 | 59,38 | 59,91 | 59,76 | 148 |
27 feb 2024 | 59,73 | 59,73 | 59,40 | 59,41 | 59,26 | 82 |
26 feb 2024 | 59,59 | 59,85 | 59,51 | 59,59 | 59,44 | 123 |
23 feb 2024 | 59,48 | 59,48 | 59,42 | 59,47 | 59,32 | 144 |
22 feb 2024 | 58,63 | 58,87 | 58,63 | 58,87 | 58,73 | 201 |
21 feb 2024 | 58,49 | 59,29 | 58,38 | 58,72 | 58,58 | 1.383 |
20 feb 2024 | 52,71 | 58,36 | 52,71 | 57,25 | 57,11 | 1.891 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 55,17 | 55,80 | 55,17 | 55,80 | 55,66 | 113 |
15 feb 2024 | 54,49 | 55,28 | 54,00 | 55,28 | 55,15 | 816 |
14 feb 2024 | 53,80 | 54,13 | 53,51 | 53,69 | 53,56 | 310 |
13 feb 2024 | 53,94 | 53,95 | 53,42 | 53,55 | 53,42 | 277 |
12 feb 2024 | 54,13 | 54,35 | 53,80 | 54,30 | 54,17 | 64 |
09 feb 2024 | 53,23 | 54,16 | 53,23 | 53,93 | 53,80 | 323 |
08 feb 2024 | 53,41 | 53,94 | 53,12 | 53,94 | 53,81 | 77 |
07 feb 2024 | 53,16 | 53,23 | 52,85 | 53,20 | 53,07 | 36 |
06 feb 2024 | 52,42 | 52,91 | 52,42 | 52,91 | 52,78 | 9 |
05 feb 2024 | 52,68 | 52,97 | 52,12 | 52,63 | 52,50 | 222 |
02 feb 2024 | 52,78 | 52,98 | 52,55 | 52,98 | 52,85 | 83 |
01 feb 2024 | 52,11 | 52,43 | 51,97 | 52,42 | 52,29 | 16 |
31 gen 2024 | 53,36 | 53,82 | 52,69 | 52,69 | 52,56 | 178 |
30 gen 2024 | 52,98 | 53,53 | 52,98 | 53,48 | 53,35 | 613 |
29 gen 2024 | 52,80 | 52,80 | 52,22 | 52,54 | 52,41 | 132 |
26 gen 2024 | 52,63 | 53,06 | 52,23 | 52,23 | 52,10 | 14 |
25 gen 2024 | 53,09 | 53,09 | 51,72 | 52,41 | 52,28 | 1.209 |
24 gen 2024 | 54,33 | 54,37 | 53,24 | 53,24 | 53,11 | 20 |
23 gen 2024 | 53,43 | 54,29 | 53,43 | 53,59 | 53,46 | 2.513 |
22 gen 2024 | 53,52 | 54,04 | 53,27 | 53,97 | 53,84 | 95 |
19 gen 2024 | 53,88 | 53,88 | 53,19 | 53,33 | 53,20 | 21 |
18 gen 2024 | 53,53 | 53,65 | 52,89 | 52,98 | 52,85 | 5 |
17 gen 2024 | 53,81 | 54,04 | 53,46 | 53,46 | 53,33 | 6 |
16 gen 2024 | 54,57 | 54,65 | 53,90 | 53,96 | 53,83 | 28 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 54,90 | 54,90 | 54,18 | 54,46 | 54,33 | 87 |
11 gen 2024 | 54,79 | 54,79 | 54,15 | 54,29 | 54,16 | 143 |
10 gen 2024 | 54,16 | 54,62 | 53,85 | 54,53 | 54,40 | 68 |
09 gen 2024 | 53,71 | 54,38 | 53,71 | 53,81 | 53,68 | 152 |
08 gen 2024 | 53,77 | 53,77 | 52,75 | 53,59 | 53,46 | 526 |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | 54,19 | 54,19 | 54,19 | 54,19 | 54,06 | 107 |
03 gen 2024 | 55,76 | 55,76 | 55,05 | 55,05 | 54,92 | 50 |
02 gen 2024 | 55,20 | 55,95 | 55,20 | 55,74 | 55,60 | 521 |
29 dic 2023 | 55,28 | 55,47 | 54,95 | 55,47 | 55,33 | 141 |
28 dic 2023 | 54,87 | 55,11 | 54,35 | 55,11 | 54,97 | 100 |
27 dic 2023 | 54,67 | 54,67 | 54,67 | 54,67 | 54,54 | 53 |
22 dic 2023 | 54,74 | 54,74 | 54,26 | 54,50 | 54,37 | 45 |
21 dic 2023 | 53,77 | 54,06 | 53,57 | 53,90 | 53,77 | 9 |
20 dic 2023 | 54,07 | 54,34 | 53,85 | 54,34 | 54,20 | 47 |
19 dic 2023 | 53,58 | 54,25 | 53,58 | 54,05 | 53,92 | 12 |
18 dic 2023 | 53,57 | 54,51 | 53,32 | 54,19 | 54,06 | 1.784 |
15 dic 2023 | 53,70 | 54,10 | 53,36 | 53,54 | 53,41 | 43 |
14 dic 2023 | 54,32 | 54,42 | 53,39 | 53,43 | 53,30 | 60 |
14 dic 2023 | 0.135 Dividendo |
13 dic 2023 | 53,51 | 54,15 | 53,51 | 53,89 | 53,62 | 9 |
*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...