Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 0,00 | 0,00 | 0,00 | 56,95 | 56,95 | 45 |
30 apr 2024 | 62,00 | 63,44 | 58,28 | 58,84 | 58,84 | 753 |
29 apr 2024 | 63,34 | 64,15 | 63,34 | 63,59 | 63,59 | 1.394 |
26 apr 2024 | 63,06 | 63,06 | 62,88 | 62,88 | 62,88 | 568 |
25 apr 2024 | - | - | - | - | - | - |
24 apr 2024 | 62,61 | 63,97 | 62,16 | 63,97 | 63,97 | 546 |
23 apr 2024 | 63,93 | 64,52 | 63,86 | 63,90 | 63,90 | 496 |
22 apr 2024 | 64,23 | 64,99 | 64,23 | 64,99 | 64,99 | 49.094 |
19 apr 2024 | 64,01 | 64,68 | 64,01 | 64,01 | 64,01 | 53.055 |
18 apr 2024 | 63,60 | 64,12 | 63,60 | 64,08 | 64,08 | 43 |
17 apr 2024 | 63,81 | 64,25 | 63,53 | 64,00 | 64,00 | 564 |
16 apr 2024 | 64,32 | 64,32 | 63,79 | 63,93 | 63,93 | 134 |
15 apr 2024 | 66,64 | 66,64 | 65,11 | 65,32 | 65,32 | 2.353 |
12 apr 2024 | 67,64 | 67,64 | 66,11 | 66,58 | 66,58 | 855 |
11 apr 2024 | 67,67 | 68,03 | 67,56 | 67,56 | 67,56 | 148 |
10 apr 2024 | 66,50 | 67,49 | 66,50 | 67,49 | 67,49 | 370 |
09 apr 2024 | 66,69 | 67,96 | 66,69 | 67,35 | 67,35 | 1.265 |
08 apr 2024 | 67,25 | 67,25 | 66,84 | 67,19 | 67,19 | 416 |
05 apr 2024 | 66,68 | 67,47 | 66,68 | 67,30 | 67,30 | 355 |
04 apr 2024 | 68,10 | 68,10 | 67,79 | 67,79 | 67,79 | 2.697 |
03 apr 2024 | 68,32 | 68,32 | 67,90 | 67,90 | 67,90 | 551 |
02 apr 2024 | 67,24 | 67,99 | 67,24 | 67,94 | 67,94 | 405 |
28 mar 2024 | 67,66 | 67,66 | 67,03 | 67,14 | 67,14 | 883 |
27 mar 2024 | 67,34 | 67,49 | 67,14 | 67,14 | 67,14 | 796 |
26 mar 2024 | 67,67 | 67,67 | 67,27 | 67,27 | 67,27 | 243 |
25 mar 2024 | 67,57 | 67,70 | 67,25 | 67,70 | 67,70 | 49 |
22 mar 2024 | 67,24 | 67,58 | 67,16 | 67,39 | 67,39 | 910 |
21 mar 2024 | 66,55 | 67,21 | 66,16 | 66,95 | 66,95 | 127 |
20 mar 2024 | 67,90 | 67,99 | 66,88 | 66,88 | 66,88 | 35 |
19 mar 2024 | 67,79 | 67,94 | 67,36 | 67,78 | 67,78 | 80 |
18 mar 2024 | 67,00 | 67,72 | 67,00 | 67,61 | 67,61 | 399 |
15 mar 2024 | 66,88 | 67,20 | 66,14 | 67,20 | 67,20 | 581 |
14 mar 2024 | 65,85 | 66,27 | 65,85 | 66,18 | 66,18 | 402 |
13 mar 2024 | 65,57 | 66,41 | 65,57 | 66,05 | 66,05 | 142 |
12 mar 2024 | 65,83 | 66,36 | 65,54 | 65,54 | 65,54 | 558 |
11 mar 2024 | 64,94 | 66,51 | 64,85 | 66,32 | 66,32 | 1.000 |
08 mar 2024 | 64,36 | 64,40 | 63,79 | 63,80 | 63,80 | 906 |
07 mar 2024 | 62,84 | 63,95 | 62,84 | 63,95 | 63,95 | 314 |
06 mar 2024 | 63,58 | 63,58 | 62,44 | 62,44 | 62,44 | 696 |
05 mar 2024 | 62,82 | 63,63 | 62,54 | 63,62 | 63,62 | 51 |
04 mar 2024 | 61,79 | 62,40 | 61,74 | 62,40 | 62,40 | 52 |
01 mar 2024 | 62,12 | 62,48 | 61,74 | 62,46 | 62,46 | 3.066 |
29 feb 2024 | 62,35 | 62,69 | 62,35 | 62,56 | 62,56 | 38 |
29 feb 2024 | 0.44 Dividendo |
28 feb 2024 | 62,74 | 62,96 | 62,51 | 62,96 | 62,52 | 41 |
27 feb 2024 | 62,55 | 62,63 | 62,49 | 62,56 | 62,12 | 39 |
26 feb 2024 | 62,54 | 62,71 | 62,33 | 62,64 | 62,20 | 36 |
23 feb 2024 | 62,29 | 62,96 | 62,29 | 62,83 | 62,39 | 401 |
22 feb 2024 | 61,92 | 61,98 | 61,80 | 61,95 | 61,51 | 366 |
21 feb 2024 | 62,97 | 63,24 | 62,36 | 62,42 | 61,99 | 344 |
20 feb 2024 | 62,29 | 63,30 | 62,16 | 63,09 | 62,65 | 282 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 62,07 | 62,07 | 61,62 | 61,88 | 61,45 | 58 |
15 feb 2024 | 61,98 | 62,19 | 61,45 | 62,19 | 61,76 | 34 |
14 feb 2024 | 61,73 | 61,73 | 60,77 | 61,06 | 60,63 | 222 |
13 feb 2024 | 60,87 | 62,60 | 59,91 | 60,52 | 60,10 | 591 |
12 feb 2024 | 60,40 | 61,71 | 60,32 | 61,65 | 61,22 | 675 |
09 feb 2024 | 59,63 | 60,09 | 59,63 | 59,97 | 59,56 | 2.036 |
08 feb 2024 | 59,40 | 59,71 | 59,30 | 59,30 | 58,88 | 646 |
07 feb 2024 | 60,05 | 60,07 | 59,20 | 59,20 | 58,79 | 1.912 |
06 feb 2024 | 61,49 | 61,49 | 61,49 | 61,49 | 61,06 | 16 |
05 feb 2024 | 61,28 | 61,68 | 61,28 | 61,36 | 60,93 | 3 |
02 feb 2024 | 62,73 | 62,96 | 62,03 | 62,03 | 61,59 | 412 |
01 feb 2024 | 61,76 | 61,76 | 61,76 | 61,76 | 61,33 | - |
31 gen 2024 | 62,86 | 62,86 | 62,86 | 62,86 | 62,42 | 194 |
30 gen 2024 | 63,07 | 63,07 | 62,81 | 63,02 | 62,58 | 35 |
29 gen 2024 | 62,72 | 62,98 | 62,52 | 62,98 | 62,54 | 129 |
26 gen 2024 | 63,15 | 63,28 | 62,66 | 62,66 | 62,23 | 128 |
25 gen 2024 | 61,47 | 62,60 | 61,47 | 62,59 | 62,15 | 72 |
24 gen 2024 | 62,51 | 62,51 | 61,19 | 61,37 | 60,94 | 627 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 62,37 | 62,65 | 62,23 | 62,65 | 62,21 | 10 |
19 gen 2024 | 63,02 | 63,02 | 62,19 | 62,46 | 62,02 | 7 |
18 gen 2024 | 62,93 | 63,24 | 62,45 | 62,45 | 62,01 | 91 |
17 gen 2024 | 63,20 | 63,20 | 63,20 | 63,20 | 62,76 | 1 |
16 gen 2024 | 63,51 | 63,51 | 63,51 | 63,51 | 63,07 | 277 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 64,02 | 64,02 | 63,49 | 63,49 | 63,04 | 81 |
11 gen 2024 | 63,50 | 63,50 | 63,18 | 63,32 | 62,88 | 37 |
10 gen 2024 | 62,81 | 63,43 | 62,76 | 63,02 | 62,58 | 1.051 |
09 gen 2024 | 62,06 | 62,63 | 62,06 | 62,59 | 62,15 | 320 |
08 gen 2024 | 61,51 | 61,80 | 61,51 | 61,80 | 61,37 | 46 |
05 gen 2024 | 61,34 | 61,82 | 61,27 | 61,27 | 60,85 | 265 |
04 gen 2024 | 61,76 | 61,92 | 61,72 | 61,72 | 61,29 | 412 |
03 gen 2024 | 62,13 | 62,27 | 61,73 | 61,73 | 61,29 | 401 |
02 gen 2024 | 61,21 | 62,38 | 60,96 | 62,38 | 61,94 | 334 |
29 dic 2023 | 61,17 | 61,18 | 60,99 | 61,18 | 60,75 | 2 |
28 dic 2023 | 60,90 | 61,14 | 60,90 | 61,14 | 60,71 | 154 |
27 dic 2023 | 61,10 | 61,12 | 61,10 | 61,12 | 60,69 | 1.265 |
22 dic 2023 | 61,88 | 61,88 | 61,63 | 61,64 | 61,21 | 1.502 |
21 dic 2023 | 61,72 | 61,72 | 60,74 | 60,74 | 60,32 | 136 |
20 dic 2023 | 61,56 | 61,81 | 61,56 | 61,75 | 61,32 | 15 |
19 dic 2023 | 62,23 | 62,35 | 62,09 | 62,35 | 61,91 | 67 |
18 dic 2023 | 61,83 | 62,41 | 61,83 | 62,02 | 61,59 | 814 |
15 dic 2023 | 62,61 | 62,61 | 61,44 | 61,44 | 61,01 | 1.782 |
14 dic 2023 | 64,44 | 64,44 | 63,25 | 63,25 | 62,81 | 108.229 |
13 dic 2023 | 63,16 | 63,39 | 63,05 | 63,39 | 62,95 | 2.395 |
12 dic 2023 | 63,12 | 63,39 | 63,12 | 63,39 | 62,95 | 642 |
11 dic 2023 | 62,49 | 62,83 | 62,22 | 62,64 | 62,20 | 273 |
08 dic 2023 | 62,45 | 62,45 | 62,22 | 62,28 | 61,85 | 190 |
*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...