Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 64,88 | 65,75 | 64,78 | 65,52 | 65,52 | 17.305 |
03 mag 2024 | 64,85 | 64,85 | 63,72 | 64,17 | 64,17 | 12.334 |
02 mag 2024 | 64,89 | 65,33 | 64,17 | 64,43 | 64,43 | 5.805 |
01 mag 2024 | 65,68 | 65,98 | 63,67 | 63,74 | 63,74 | 32.227 |
30 apr 2024 | 68,03 | 68,19 | 66,86 | 66,93 | 66,93 | 8.356 |
29 apr 2024 | 67,37 | 68,39 | 67,36 | 68,13 | 68,13 | 7.872 |
26 apr 2024 | 67,84 | 67,84 | 66,95 | 67,74 | 67,74 | 7.271 |
25 apr 2024 | 67,46 | 67,71 | 67,00 | 67,61 | 67,61 | 10.607 |
24 apr 2024 | 67,00 | 67,50 | 66,80 | 67,31 | 67,31 | 5.449 |
23 apr 2024 | 66,73 | 67,42 | 66,44 | 67,38 | 67,38 | 3.906 |
22 apr 2024 | 66,63 | 67,53 | 65,96 | 67,51 | 67,51 | 34.002 |
19 apr 2024 | 67,00 | 67,65 | 66,17 | 66,73 | 66,73 | 15.367 |
18 apr 2024 | 66,11 | 66,35 | 65,70 | 65,70 | 65,70 | 8.110 |
17 apr 2024 | 66,75 | 67,04 | 65,52 | 66,30 | 66,30 | 19.963 |
16 apr 2024 | 68,71 | 68,71 | 65,63 | 67,00 | 67,00 | 51.619 |
15 apr 2024 | 69,50 | 71,00 | 68,28 | 68,48 | 68,48 | 26.903 |
12 apr 2024 | 69,97 | 71,17 | 69,40 | 69,79 | 69,79 | 37.048 |
11 apr 2024 | 69,11 | 69,50 | 68,34 | 69,01 | 69,01 | 6.693 |
10 apr 2024 | 68,32 | 69,50 | 68,17 | 69,03 | 69,03 | 8.429 |
09 apr 2024 | 68,79 | 69,13 | 68,12 | 68,26 | 68,26 | 47.854 |
08 apr 2024 | 69,00 | 69,19 | 67,95 | 68,87 | 68,87 | 133.065 |
05 apr 2024 | 67,99 | 69,17 | 67,56 | 69,01 | 69,01 | 25.826 |
04 apr 2024 | 67,92 | 67,98 | 67,25 | 67,66 | 67,66 | 19.328 |
03 apr 2024 | 67,28 | 67,86 | 67,07 | 67,73 | 67,73 | 20.146 |
02 apr 2024 | 66,79 | 68,16 | 66,49 | 66,82 | 66,82 | 32.222 |
28 mar 2024 | 64,20 | 65,11 | 64,20 | 64,95 | 64,95 | 10.206 |
27 mar 2024 | 63,02 | 63,98 | 62,93 | 63,85 | 63,85 | 13.946 |
26 mar 2024 | 64,64 | 64,70 | 63,63 | 63,65 | 63,65 | 16.024 |
25 mar 2024 | 63,90 | 64,87 | 63,80 | 64,52 | 64,52 | 16.508 |
22 mar 2024 | 64,18 | 64,26 | 63,55 | 63,68 | 63,68 | 6.141 |
21 mar 2024 | 63,88 | 64,30 | 63,73 | 63,91 | 63,91 | 16.080 |
20 mar 2024 | 63,89 | 64,08 | 63,63 | 64,05 | 64,05 | 6.756 |
19 mar 2024 | 63,07 | 63,94 | 62,93 | 63,93 | 63,93 | 15.004 |
18 mar 2024 | 62,99 | 63,33 | 62,33 | 63,20 | 63,20 | 10.533 |
15 mar 2024 | 62,58 | 63,00 | 62,30 | 62,30 | 62,30 | 10.266 |
14 mar 2024 | 62,15 | 62,81 | 62,14 | 62,34 | 62,34 | 14.209 |
13 mar 2024 | 61,64 | 62,44 | 61,54 | 62,09 | 62,09 | 18.874 |
12 mar 2024 | 61,31 | 61,47 | 60,90 | 61,17 | 61,17 | 17.157 |
11 mar 2024 | 60,70 | 61,35 | 60,32 | 61,35 | 61,35 | 23.378 |
08 mar 2024 | 60,95 | 61,24 | 60,77 | 61,00 | 61,00 | 10.176 |
07 mar 2024 | 60,75 | 61,39 | 60,67 | 60,83 | 60,83 | 18.494 |
07 mar 2024 | 0.22 Dividendo |
06 mar 2024 | 61,26 | 61,64 | 60,78 | 61,27 | 61,05 | 15.048 |
05 mar 2024 | 60,40 | 61,13 | 60,01 | 61,03 | 60,81 | 18.371 |
04 mar 2024 | 61,43 | 61,55 | 60,67 | 60,67 | 60,45 | 16.049 |
01 mar 2024 | 60,99 | 61,58 | 60,85 | 61,33 | 61,11 | 24.192 |
29 feb 2024 | 60,00 | 60,87 | 60,00 | 60,54 | 60,32 | 25.807 |
28 feb 2024 | 60,58 | 61,29 | 60,26 | 60,46 | 60,24 | 22.781 |
27 feb 2024 | 60,50 | 60,97 | 60,17 | 60,76 | 60,54 | 16.020 |
26 feb 2024 | 60,15 | 60,75 | 59,59 | 60,49 | 60,27 | 23.511 |
23 feb 2024 | 59,97 | 60,17 | 59,46 | 60,12 | 59,91 | 16.196 |
22 feb 2024 | 59,95 | 60,85 | 59,88 | 60,52 | 60,30 | 25.068 |
21 feb 2024 | 59,61 | 60,40 | 59,32 | 60,21 | 59,99 | 39.232 |
20 feb 2024 | 60,43 | 60,48 | 59,21 | 59,31 | 59,10 | 77.133 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 57,31 | 60,78 | 57,30 | 60,57 | 60,35 | 29.324 |
15 feb 2024 | 57,63 | 59,91 | 57,22 | 59,74 | 59,53 | 63.247 |
14 feb 2024 | 57,98 | 58,30 | 57,09 | 57,28 | 57,07 | 26.182 |
13 feb 2024 | 58,40 | 58,40 | 57,03 | 57,41 | 57,20 | 21.049 |
12 feb 2024 | 57,53 | 58,47 | 57,50 | 58,38 | 58,17 | 27.060 |
09 feb 2024 | 57,98 | 58,32 | 57,42 | 57,53 | 57,32 | 28.101 |
08 feb 2024 | 57,69 | 58,13 | 57,56 | 57,99 | 57,78 | 38.561 |
07 feb 2024 | 57,70 | 58,00 | 57,12 | 57,53 | 57,33 | 16.067 |
06 feb 2024 | 57,07 | 58,38 | 57,07 | 57,99 | 57,78 | 25.100 |
05 feb 2024 | 56,71 | 57,34 | 56,09 | 57,01 | 56,80 | 29.195 |
02 feb 2024 | 57,42 | 57,53 | 56,73 | 57,33 | 57,13 | 14.805 |
01 feb 2024 | 57,58 | 58,10 | 57,49 | 57,94 | 57,73 | 6.837 |
31 gen 2024 | 58,80 | 58,80 | 57,85 | 57,87 | 57,66 | 17.269 |
30 gen 2024 | 57,82 | 58,77 | 57,75 | 58,76 | 58,55 | 33.189 |
29 gen 2024 | 58,24 | 58,35 | 57,60 | 57,82 | 57,61 | 15.912 |
26 gen 2024 | 58,09 | 58,28 | 57,58 | 58,08 | 57,87 | 23.138 |
25 gen 2024 | 57,64 | 57,78 | 56,96 | 57,78 | 57,57 | 18.739 |
24 gen 2024 | 57,06 | 57,42 | 56,79 | 57,02 | 56,82 | 31.069 |
23 gen 2024 | 56,84 | 57,15 | 56,50 | 56,60 | 56,39 | 18.024 |
22 gen 2024 | 56,24 | 56,96 | 55,95 | 56,69 | 56,49 | 48.969 |
19 gen 2024 | 56,17 | 56,30 | 55,83 | 56,13 | 55,92 | 43.927 |
18 gen 2024 | 56,45 | 56,45 | 55,55 | 56,15 | 55,95 | 26.796 |
17 gen 2024 | 56,58 | 56,66 | 55,99 | 56,23 | 56,03 | 15.911 |
16 gen 2024 | 58,10 | 58,10 | 56,79 | 56,99 | 56,78 | 46.087 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 57,55 | 58,63 | 57,54 | 57,77 | 57,56 | 25.828 |
11 gen 2024 | 57,10 | 57,68 | 57,08 | 57,23 | 57,02 | 20.568 |
10 gen 2024 | 57,46 | 57,46 | 56,69 | 56,84 | 56,63 | 31.741 |
09 gen 2024 | 58,58 | 58,58 | 57,33 | 57,47 | 57,27 | 14.733 |
08 gen 2024 | 58,00 | 58,00 | 57,33 | 57,96 | 57,75 | 17.911 |
05 gen 2024 | 59,45 | 59,56 | 58,68 | 59,06 | 58,85 | 10.661 |
04 gen 2024 | 60,90 | 60,94 | 59,53 | 59,57 | 59,35 | 40.754 |
03 gen 2024 | 59,67 | 60,64 | 59,44 | 60,48 | 60,26 | 10.161 |
02 gen 2024 | 60,24 | 60,93 | 59,98 | 60,37 | 60,15 | 27.847 |
29 dic 2023 | 60,03 | 60,28 | 59,58 | 59,64 | 59,43 | 13.119 |
28 dic 2023 | 60,88 | 60,89 | 60,26 | 60,26 | 60,04 | 9.948 |
27 dic 2023 | 61,48 | 61,64 | 61,17 | 61,26 | 61,04 | 4.538 |
22 dic 2023 | 60,92 | 61,94 | 60,92 | 61,07 | 60,85 | 19.386 |
21 dic 2023 | 60,16 | 60,54 | 60,03 | 60,34 | 60,12 | 5.373 |
20 dic 2023 | 60,26 | 61,05 | 60,26 | 60,64 | 60,42 | 12.896 |
19 dic 2023 | 59,21 | 59,94 | 58,84 | 59,93 | 59,71 | 31.644 |
18 dic 2023 | 58,90 | 59,88 | 58,90 | 59,25 | 59,04 | 23.380 |
15 dic 2023 | 59,32 | 59,32 | 58,06 | 58,30 | 58,09 | 15.657 |
14 dic 2023 | 57,46 | 59,67 | 57,22 | 58,78 | 58,56 | 93.832 |
13 dic 2023 | 55,66 | 56,38 | 55,66 | 56,15 | 55,95 | 15.142 |
*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...