Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 58,98 | 60,53 | 58,56 | 58,79 | 58,79 | 563 |
02 mag 2024 | 59,86 | 59,86 | 59,86 | 59,86 | 59,86 | 35 |
01 mag 2024 | 58,88 | 59,38 | 58,88 | 59,38 | 59,38 | 37 |
30 apr 2024 | - | - | - | - | - | - |
29 apr 2024 | 58,98 | 58,98 | 58,28 | 58,47 | 58,47 | 23.593 |
26 apr 2024 | - | - | - | - | - | - |
25 apr 2024 | 59,30 | 59,30 | 59,17 | 59,29 | 59,29 | 33 |
24 apr 2024 | 60,10 | 60,10 | 59,81 | 59,81 | 59,81 | 22 |
23 apr 2024 | 59,33 | 60,09 | 59,33 | 60,09 | 60,09 | 7 |
22 apr 2024 | 58,83 | 58,90 | 58,42 | 58,90 | 58,90 | 9 |
19 apr 2024 | 58,20 | 58,26 | 58,19 | 58,26 | 58,26 | 162 |
18 apr 2024 | 57,91 | 57,91 | 57,21 | 57,73 | 57,73 | 154 |
17 apr 2024 | 57,12 | 57,24 | 56,54 | 57,06 | 57,06 | 512 |
16 apr 2024 | 57,37 | 57,93 | 56,55 | 56,55 | 56,55 | 46 |
15 apr 2024 | 58,67 | 58,71 | 57,90 | 57,90 | 57,90 | 22 |
12 apr 2024 | 58,08 | 58,08 | 58,03 | 58,03 | 58,03 | 21 |
11 apr 2024 | 58,00 | 58,08 | 57,70 | 58,08 | 58,08 | 3 |
10 apr 2024 | 58,35 | 59,01 | 58,35 | 58,69 | 58,69 | 43 |
09 apr 2024 | 59,23 | 59,77 | 59,19 | 59,77 | 59,77 | 23.529 |
08 apr 2024 | 59,03 | 59,53 | 58,85 | 59,46 | 59,46 | 320 |
05 apr 2024 | 58,79 | 58,88 | 58,72 | 58,88 | 58,88 | 52 |
04 apr 2024 | 60,20 | 60,20 | 60,10 | 60,10 | 60,10 | 2.322 |
03 apr 2024 | - | - | - | - | - | - |
02 apr 2024 | 59,44 | 59,44 | 59,43 | 59,43 | 59,43 | 23 |
28 mar 2024 | 60,50 | 60,69 | 60,22 | 60,38 | 60,38 | 183 |
27 mar 2024 | 59,43 | 60,00 | 59,43 | 60,00 | 60,00 | 22 |
26 mar 2024 | 59,34 | 59,34 | 59,06 | 59,06 | 59,06 | 3 |
25 mar 2024 | 59,51 | 59,64 | 59,13 | 59,13 | 59,13 | 21 |
22 mar 2024 | 60,77 | 60,78 | 59,73 | 59,73 | 59,73 | 97 |
21 mar 2024 | 60,73 | 60,73 | 60,54 | 60,54 | 60,54 | 101 |
20 mar 2024 | 58,84 | 59,44 | 58,84 | 59,42 | 59,42 | 4 |
19 mar 2024 | 59,57 | 59,78 | 59,37 | 59,78 | 59,78 | 230 |
18 mar 2024 | 59,30 | 59,44 | 59,13 | 59,44 | 59,44 | 447 |
15 mar 2024 | 59,06 | 59,11 | 58,86 | 58,86 | 58,86 | 78 |
14 mar 2024 | 59,88 | 60,20 | 59,12 | 59,12 | 59,12 | 481 |
13 mar 2024 | 60,98 | 61,15 | 60,98 | 61,15 | 61,15 | 2 |
12 mar 2024 | 61,00 | 61,02 | 60,60 | 60,60 | 60,60 | 20 |
12 mar 2024 | 0.67 Dividendo |
11 mar 2024 | 61,99 | 61,99 | 61,50 | 61,64 | 60,97 | 33 |
08 mar 2024 | 61,97 | 62,13 | 61,85 | 61,94 | 61,27 | 545 |
07 mar 2024 | 61,35 | 61,35 | 61,29 | 61,32 | 60,65 | 5 |
06 mar 2024 | 62,17 | 62,17 | 61,16 | 61,16 | 60,50 | 55 |
05 mar 2024 | 62,66 | 62,93 | 62,50 | 62,58 | 61,90 | 632 |
04 mar 2024 | 61,69 | 62,31 | 61,69 | 62,31 | 61,64 | 81 |
01 mar 2024 | 61,61 | 62,21 | 61,47 | 61,48 | 60,81 | 3 |
29 feb 2024 | 61,42 | 61,42 | 61,24 | 61,34 | 60,67 | 498 |
28 feb 2024 | 60,22 | 60,75 | 60,09 | 60,75 | 60,09 | 20 |
27 feb 2024 | 60,39 | 60,98 | 60,39 | 60,98 | 60,32 | 380 |
26 feb 2024 | 60,49 | 60,65 | 60,37 | 60,37 | 59,71 | 870 |
23 feb 2024 | 60,74 | 60,74 | 60,74 | 60,74 | 60,08 | 90 |
22 feb 2024 | 61,03 | 61,07 | 61,03 | 61,07 | 60,40 | 80 |
21 feb 2024 | 60,74 | 61,23 | 60,74 | 61,17 | 60,50 | 179 |
20 feb 2024 | 60,96 | 61,13 | 60,96 | 61,01 | 60,35 | 4 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 61,24 | 61,24 | 60,81 | 60,81 | 60,15 | 9 |
15 feb 2024 | 61,07 | 61,22 | 61,00 | 61,22 | 60,55 | 4 |
14 feb 2024 | 60,47 | 60,70 | 60,03 | 60,03 | 59,37 | 102 |
13 feb 2024 | 59,72 | 60,11 | 59,11 | 60,11 | 59,46 | 102 |
12 feb 2024 | 61,21 | 61,69 | 60,87 | 60,87 | 60,21 | 25 |
09 feb 2024 | 60,28 | 61,88 | 60,00 | 61,03 | 60,37 | 104 |
08 feb 2024 | 61,85 | 62,43 | 61,83 | 62,43 | 61,75 | 519 |
07 feb 2024 | 62,12 | 62,34 | 62,12 | 62,12 | 61,44 | 3 |
06 feb 2024 | 61,13 | 62,46 | 61,13 | 62,45 | 61,77 | 202 |
05 feb 2024 | 61,60 | 61,64 | 61,17 | 61,64 | 60,97 | 220 |
02 feb 2024 | 62,85 | 62,85 | 61,98 | 61,98 | 61,31 | 3 |
01 feb 2024 | 62,69 | 62,95 | 62,62 | 62,62 | 61,94 | 2 |
31 gen 2024 | 63,12 | 63,38 | 63,12 | 63,26 | 62,57 | 46 |
30 gen 2024 | 63,24 | 63,42 | 63,08 | 63,27 | 62,58 | 11 |
29 gen 2024 | 63,38 | 63,38 | 63,00 | 63,00 | 62,32 | 235 |
26 gen 2024 | 64,21 | 64,21 | 63,91 | 63,91 | 63,22 | 88 |
25 gen 2024 | 63,07 | 63,47 | 62,94 | 63,47 | 62,78 | 135 |
24 gen 2024 | 63,85 | 63,90 | 62,74 | 62,89 | 62,21 | 252 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 63,37 | 63,82 | 63,09 | 63,09 | 62,40 | 197 |
19 gen 2024 | 62,21 | 62,21 | 62,18 | 62,18 | 61,50 | 108 |
18 gen 2024 | 62,44 | 62,44 | 61,82 | 61,82 | 61,15 | 56 |
17 gen 2024 | 62,75 | 63,29 | 62,20 | 62,24 | 61,56 | 66 |
16 gen 2024 | 63,73 | 63,80 | 63,20 | 63,25 | 62,56 | 4 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 64,88 | 65,14 | 63,95 | 64,18 | 63,48 | 848 |
11 gen 2024 | 64,25 | 64,28 | 63,93 | 64,27 | 63,57 | 47 |
10 gen 2024 | 64,59 | 64,69 | 64,31 | 64,63 | 63,93 | 1 |
09 gen 2024 | 64,40 | 64,68 | 64,00 | 64,57 | 63,87 | 157 |
08 gen 2024 | 64,64 | 64,76 | 64,64 | 64,75 | 64,05 | 1.391 |
05 gen 2024 | 65,14 | 65,14 | 64,80 | 64,80 | 64,10 | - |
04 gen 2024 | 65,62 | 65,68 | 65,62 | 65,68 | 64,97 | 192 |
03 gen 2024 | 66,20 | 66,99 | 65,69 | 66,35 | 65,63 | 330 |
02 gen 2024 | 67,27 | 67,57 | 66,67 | 67,50 | 66,76 | 80 |
29 dic 2023 | 67,29 | 67,53 | 66,92 | 67,24 | 66,51 | 4 |
28 dic 2023 | 67,00 | 67,51 | 66,95 | 67,27 | 66,54 | 89 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 66,53 | 67,12 | 66,53 | 67,09 | 66,36 | 2 |
21 dic 2023 | 66,40 | 66,67 | 66,40 | 66,40 | 65,68 | 1 |
20 dic 2023 | 66,50 | 66,91 | 66,50 | 66,91 | 66,18 | 1 |
19 dic 2023 | 66,98 | 67,01 | 66,66 | 66,66 | 65,94 | 28 |
18 dic 2023 | 67,38 | 67,38 | 66,79 | 67,10 | 66,37 | 112 |
15 dic 2023 | 67,66 | 67,66 | 66,46 | 66,52 | 65,80 | 8 |
14 dic 2023 | 67,39 | 68,42 | 67,39 | 68,33 | 67,59 | 43 |
13 dic 2023 | 63,73 | 64,60 | 63,73 | 64,60 | 63,89 | 6 |
13 dic 2023 | 0.67 Dividendo |
*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...