Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 61,45 | 61,45 | 61,07 | 61,28 | 61,28 | 7.608 |
22 apr 2024 | 60,81 | 61,18 | 60,59 | 61,18 | 61,18 | 11.092 |
19 apr 2024 | 60,53 | 60,53 | 60,05 | 60,30 | 60,30 | 5.244 |
18 apr 2024 | 60,18 | 60,43 | 60,03 | 60,41 | 60,41 | 2.168 |
17 apr 2024 | 60,68 | 60,68 | 59,96 | 60,28 | 60,28 | 1.297 |
16 apr 2024 | 60,35 | 60,47 | 59,81 | 59,96 | 59,96 | 1.678 |
15 apr 2024 | 62,23 | 62,32 | 60,29 | 60,44 | 60,44 | 6.243 |
12 apr 2024 | 62,69 | 62,82 | 61,06 | 61,35 | 61,35 | 2.774 |
11 apr 2024 | 62,91 | 63,36 | 62,43 | 63,06 | 63,06 | 9.428 |
10 apr 2024 | 62,82 | 63,51 | 62,42 | 63,11 | 63,11 | 3.829 |
09 apr 2024 | 62,67 | 64,16 | 62,67 | 63,13 | 63,13 | 1.423 |
08 apr 2024 | 62,32 | 62,39 | 61,90 | 62,39 | 62,39 | 2.248 |
05 apr 2024 | 61,05 | 61,92 | 61,03 | 61,70 | 61,70 | 2.108 |
04 apr 2024 | 61,91 | 62,31 | 61,62 | 62,00 | 62,00 | 6.923 |
03 apr 2024 | 61,31 | 61,91 | 61,31 | 61,87 | 61,87 | 2.684 |
02 apr 2024 | 61,77 | 61,82 | 60,88 | 61,19 | 61,19 | 1.656 |
28 mar 2024 | 63,49 | 63,51 | 62,81 | 62,97 | 62,97 | 3.914 |
27 mar 2024 | 62,32 | 62,86 | 62,14 | 62,65 | 62,65 | 2.778 |
26 mar 2024 | 62,06 | 62,54 | 62,04 | 62,43 | 62,43 | 6.597 |
25 mar 2024 | 61,51 | 61,78 | 61,04 | 61,04 | 61,04 | 5.990 |
22 mar 2024 | 61,84 | 62,15 | 61,49 | 61,84 | 61,84 | 6.714 |
21 mar 2024 | 61,16 | 63,03 | 61,06 | 62,07 | 62,07 | 7.014 |
20 mar 2024 | 59,87 | 61,37 | 59,69 | 60,85 | 60,85 | 6.523 |
19 mar 2024 | 60,48 | 62,55 | 60,29 | 62,40 | 62,40 | 6.318 |
18 mar 2024 | 59,77 | 60,66 | 59,72 | 60,29 | 60,29 | 2.537 |
15 mar 2024 | 58,37 | 59,32 | 57,96 | 59,32 | 59,32 | 1.381 |
14 mar 2024 | 59,44 | 59,44 | 58,44 | 58,49 | 58,49 | 4.023 |
13 mar 2024 | 59,71 | 59,71 | 59,15 | 59,59 | 59,59 | 1.606 |
13 mar 2024 | 0.22 Dividendo |
12 mar 2024 | 59,94 | 60,45 | 59,83 | 59,83 | 59,61 | 356 |
11 mar 2024 | 59,89 | 60,17 | 59,55 | 60,03 | 59,81 | 1.026 |
08 mar 2024 | 59,21 | 60,40 | 58,87 | 60,09 | 59,87 | 1.838 |
07 mar 2024 | 58,30 | 58,76 | 58,17 | 58,75 | 58,54 | 1.625 |
06 mar 2024 | 57,13 | 57,43 | 56,76 | 57,27 | 57,06 | 6.031 |
05 mar 2024 | 57,12 | 58,16 | 57,00 | 57,60 | 57,39 | 1.336 |
04 mar 2024 | 56,52 | 57,07 | 56,44 | 57,00 | 56,79 | 2.932 |
01 mar 2024 | 56,29 | 56,62 | 55,63 | 56,62 | 56,41 | 1.841 |
29 feb 2024 | 56,67 | 56,67 | 56,18 | 56,49 | 56,28 | 1.062 |
28 feb 2024 | 56,31 | 56,60 | 56,23 | 56,44 | 56,23 | 577 |
27 feb 2024 | 56,39 | 56,48 | 56,12 | 56,30 | 56,09 | 1.193 |
26 feb 2024 | 56,47 | 56,63 | 55,98 | 56,00 | 55,80 | 1.406 |
23 feb 2024 | 56,90 | 56,90 | 56,38 | 56,60 | 56,39 | 3.190 |
22 feb 2024 | 56,40 | 56,79 | 56,26 | 56,46 | 56,25 | 2.237 |
21 feb 2024 | 55,33 | 55,67 | 55,25 | 55,67 | 55,46 | 1.032 |
20 feb 2024 | 55,13 | 55,43 | 54,91 | 55,38 | 55,17 | 4.898 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 55,49 | 55,80 | 55,22 | 55,72 | 55,52 | 1.516 |
15 feb 2024 | 55,97 | 56,15 | 55,04 | 55,43 | 55,23 | 7.918 |
14 feb 2024 | 56,20 | 56,20 | 55,37 | 55,37 | 55,17 | 1.903 |
13 feb 2024 | 56,24 | 56,24 | 55,29 | 55,44 | 55,24 | 2.724 |
12 feb 2024 | 57,32 | 57,32 | 57,07 | 57,07 | 56,86 | 809 |
09 feb 2024 | 56,88 | 56,97 | 56,67 | 56,96 | 56,75 | 2.005 |
08 feb 2024 | 56,78 | 57,11 | 56,68 | 57,08 | 56,87 | 1.763 |
07 feb 2024 | 56,74 | 56,86 | 56,42 | 56,53 | 56,32 | 558 |
06 feb 2024 | 55,94 | 56,29 | 55,76 | 56,28 | 56,07 | 821 |
05 feb 2024 | 57,03 | 57,03 | 55,85 | 56,01 | 55,80 | 2.734 |
02 feb 2024 | 56,92 | 57,39 | 56,37 | 56,60 | 56,39 | 1.094 |
01 feb 2024 | 57,60 | 57,66 | 56,39 | 56,65 | 56,44 | 2.258 |
31 gen 2024 | 58,60 | 60,56 | 58,34 | 58,37 | 58,16 | 2.553 |
30 gen 2024 | 58,13 | 58,54 | 58,11 | 58,46 | 58,24 | 2.005 |
29 gen 2024 | 58,44 | 58,44 | 57,66 | 57,71 | 57,50 | 784 |
26 gen 2024 | 58,32 | 58,49 | 58,22 | 58,49 | 58,28 | 1.368 |
25 gen 2024 | 58,46 | 58,54 | 57,51 | 57,65 | 57,44 | 1.085 |
24 gen 2024 | 58,73 | 58,78 | 58,54 | 58,57 | 58,35 | 894 |
23 gen 2024 | 58,38 | 58,80 | 58,12 | 58,22 | 58,01 | 1.280 |
22 gen 2024 | 58,13 | 58,42 | 57,77 | 58,00 | 57,79 | 5.739 |
19 gen 2024 | 56,87 | 57,63 | 56,87 | 57,63 | 57,42 | 1.094 |
18 gen 2024 | 56,24 | 56,61 | 55,95 | 56,27 | 56,06 | 2.693 |
17 gen 2024 | 55,92 | 56,35 | 55,85 | 56,28 | 56,07 | 221 |
16 gen 2024 | 56,52 | 57,31 | 56,35 | 56,69 | 56,48 | 1.155 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 56,91 | 57,00 | 56,39 | 56,86 | 56,65 | 1.196 |
11 gen 2024 | 56,97 | 57,02 | 56,31 | 56,38 | 56,17 | 841 |
10 gen 2024 | 56,48 | 56,78 | 56,27 | 56,54 | 56,33 | 968 |
09 gen 2024 | 56,55 | 56,62 | 56,38 | 56,60 | 56,39 | 1.036 |
08 gen 2024 | 55,85 | 56,56 | 55,85 | 56,56 | 56,35 | 598 |
05 gen 2024 | 56,03 | 56,10 | 55,50 | 55,75 | 55,55 | 16.206 |
04 gen 2024 | 56,01 | 56,51 | 56,01 | 56,28 | 56,07 | 652 |
03 gen 2024 | 56,56 | 56,76 | 55,89 | 55,96 | 55,75 | 2.005 |
02 gen 2024 | 57,92 | 58,00 | 56,89 | 56,89 | 56,68 | 3.454 |
29 dic 2023 | 58,20 | 58,33 | 57,82 | 57,96 | 57,75 | 769 |
28 dic 2023 | 58,00 | 58,35 | 57,99 | 58,18 | 57,97 | 3.663 |
27 dic 2023 | 57,40 | 57,84 | 57,36 | 57,84 | 57,63 | 4.779 |
22 dic 2023 | 56,36 | 57,10 | 56,36 | 57,03 | 56,82 | 2.258 |
21 dic 2023 | 55,31 | 55,91 | 55,15 | 55,47 | 55,27 | 2.713 |
20 dic 2023 | 55,74 | 56,08 | 55,66 | 55,94 | 55,73 | 1.049 |
19 dic 2023 | 55,53 | 55,73 | 55,18 | 55,73 | 55,53 | 1.037 |
18 dic 2023 | 55,08 | 55,37 | 54,68 | 55,31 | 55,11 | 747 |
15 dic 2023 | 55,50 | 55,60 | 54,68 | 54,71 | 54,51 | 873 |
14 dic 2023 | 56,39 | 57,67 | 56,23 | 56,32 | 56,11 | 29.866 |
13 dic 2023 | 54,26 | 55,41 | 54,12 | 55,14 | 54,94 | 1.722 |
12 dic 2023 | 54,00 | 54,45 | 53,89 | 53,89 | 53,69 | 584 |
11 dic 2023 | 54,09 | 54,34 | 53,95 | 54,05 | 53,85 | 353 |
08 dic 2023 | 54,06 | 54,33 | 53,64 | 53,96 | 53,76 | 1.090 |
07 dic 2023 | 55,15 | 55,17 | 54,25 | 54,36 | 54,16 | 1.182 |
07 dic 2023 | 0.22 Dividendo |
06 dic 2023 | 55,90 | 56,31 | 55,75 | 55,96 | 55,54 | 461 |
05 dic 2023 | 56,10 | 56,16 | 55,33 | 55,64 | 55,22 | 5.213 |
04 dic 2023 | 55,71 | 56,50 | 55,71 | 56,24 | 55,81 | 760 |
01 dic 2023 | 55,81 | 56,23 | 55,65 | 56,14 | 55,71 | 3.348 |
*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...