Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 62,60 | 62,60 | 61,63 | 61,75 | 61,75 | 5.057 |
09 mag 2024 | 61,86 | 61,86 | 61,60 | 61,60 | 61,60 | 320 |
08 mag 2024 | 60,69 | 61,06 | 60,69 | 60,69 | 60,69 | 7.600 |
07 mag 2024 | 61,76 | 61,76 | 61,50 | 61,58 | 61,58 | 5.430 |
03 mag 2024 | 60,45 | 60,45 | 60,45 | 60,45 | 60,45 | 1 |
02 mag 2024 | 59,18 | 60,17 | 59,18 | 59,99 | 59,99 | 2.651 |
01 mag 2024 | 58,92 | 58,98 | 58,92 | 58,98 | 58,98 | 152 |
30 apr 2024 | 60,33 | 60,56 | 59,81 | 59,81 | 59,81 | 11.043 |
29 apr 2024 | 61,40 | 61,40 | 60,90 | 61,22 | 61,22 | 114 |
26 apr 2024 | 60,70 | 60,78 | 60,67 | 60,78 | 60,78 | 6.791 |
25 apr 2024 | 58,94 | 58,94 | 58,77 | 58,77 | 58,77 | 30 |
24 apr 2024 | 59,00 | 59,07 | 59,00 | 59,07 | 59,07 | 51 |
23 apr 2024 | 58,86 | 59,76 | 58,86 | 59,76 | 59,76 | 3.587 |
22 apr 2024 | 60,11 | 60,65 | 59,67 | 60,40 | 60,40 | 6.203 |
19 apr 2024 | 60,56 | 60,88 | 60,56 | 60,88 | 60,88 | 6.740 |
18 apr 2024 | 60,97 | 61,66 | 60,79 | 61,01 | 61,01 | 66.374 |
17 apr 2024 | 61,22 | 62,75 | 61,22 | 62,00 | 62,00 | 623 |
16 apr 2024 | 60,24 | 60,86 | 59,99 | 60,85 | 60,85 | 13.070 |
15 apr 2024 | 62,45 | 62,45 | 61,19 | 61,19 | 61,19 | 3.348 |
12 apr 2024 | 62,80 | 63,24 | 61,56 | 61,56 | 61,56 | 26 |
11 apr 2024 | 62,28 | 62,28 | 61,89 | 61,89 | 61,89 | 441 |
10 apr 2024 | 62,89 | 62,89 | 61,01 | 61,94 | 61,94 | 2.600 |
09 apr 2024 | 62,52 | 62,54 | 62,52 | 62,54 | 62,54 | 160 |
08 apr 2024 | 62,49 | 62,63 | 61,89 | 62,40 | 62,40 | 7.199 |
05 apr 2024 | 61,14 | 62,07 | 61,14 | 62,07 | 62,07 | 1.138 |
04 apr 2024 | 62,09 | 62,30 | 62,04 | 62,04 | 62,04 | 149 |
03 apr 2024 | 61,54 | 62,00 | 61,54 | 61,85 | 61,85 | 4.676 |
02 apr 2024 | 61,20 | 61,20 | 60,51 | 60,51 | 60,51 | 428 |
28 mar 2024 | 60,01 | 60,30 | 59,81 | 60,28 | 60,28 | 7.584 |
27 mar 2024 | 58,95 | 59,12 | 58,95 | 59,12 | 59,12 | 601 |
26 mar 2024 | - | - | - | - | - | - |
25 mar 2024 | 58,76 | 58,76 | 58,51 | 58,51 | 58,51 | 20.741 |
22 mar 2024 | 58,03 | 58,47 | 58,03 | 58,32 | 58,32 | 1.964 |
21 mar 2024 | 58,33 | 58,44 | 58,12 | 58,44 | 58,44 | 2.027 |
20 mar 2024 | 57,17 | 57,72 | 57,17 | 57,62 | 57,62 | 2.513 |
19 mar 2024 | 56,07 | 56,07 | 56,07 | 56,07 | 56,07 | 175 |
18 mar 2024 | 56,38 | 56,71 | 56,29 | 56,55 | 56,55 | 4.889 |
18 mar 2024 | 0.102827 Dividendo |
15 mar 2024 | 56,30 | 56,62 | 56,26 | 56,62 | 56,52 | 5.792 |
14 mar 2024 | 56,43 | 56,47 | 56,13 | 56,20 | 56,10 | 3.601 |
13 mar 2024 | 57,52 | 57,54 | 57,51 | 57,54 | 57,44 | 1.700 |
12 mar 2024 | 57,17 | 57,53 | 57,15 | 57,17 | 57,07 | 19.583 |
11 mar 2024 | 58,15 | 58,15 | 57,44 | 57,97 | 57,86 | 11.690 |
08 mar 2024 | 59,58 | 59,70 | 59,10 | 59,10 | 59,00 | 6.122 |
07 mar 2024 | 58,65 | 58,91 | 58,60 | 58,87 | 58,76 | 6.478 |
06 mar 2024 | 57,60 | 57,80 | 57,60 | 57,79 | 57,69 | 4.008 |
05 mar 2024 | 57,39 | 57,39 | 57,15 | 57,15 | 57,04 | 2.868 |
04 mar 2024 | 57,78 | 57,79 | 57,78 | 57,79 | 57,69 | 2.454 |
01 mar 2024 | 56,92 | 57,76 | 56,92 | 57,76 | 57,66 | 4.610 |
29 feb 2024 | 56,37 | 56,60 | 56,37 | 56,60 | 56,49 | 4.404 |
28 feb 2024 | 56,38 | 56,38 | 56,08 | 56,24 | 56,13 | 8.924 |
27 feb 2024 | - | - | - | - | - | - |
26 feb 2024 | 55,76 | 56,35 | 55,71 | 56,03 | 55,93 | 9.143 |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | 55,78 | 55,78 | 55,65 | 55,65 | 55,55 | 30 |
21 feb 2024 | 55,78 | 55,78 | 55,73 | 55,75 | 55,64 | 181 |
20 feb 2024 | 55,91 | 55,91 | 55,75 | 55,75 | 55,65 | 2.364 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 57,15 | 57,15 | 57,08 | 57,08 | 56,97 | 3 |
15 feb 2024 | 56,35 | 56,35 | 56,35 | 56,35 | 56,25 | 1 |
14 feb 2024 | 55,44 | 55,49 | 55,44 | 55,49 | 55,39 | 1.916 |
13 feb 2024 | 55,47 | 55,47 | 54,74 | 54,88 | 54,78 | 13.687 |
12 feb 2024 | 56,25 | 57,21 | 56,25 | 57,21 | 57,11 | 4.736 |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 55,80 | 55,80 | 55,80 | 55,80 | 55,70 | 1.389 |
06 feb 2024 | 55,83 | 56,03 | 55,77 | 55,86 | 55,76 | 737 |
05 feb 2024 | 56,21 | 56,23 | 55,52 | 55,52 | 55,42 | 6.240 |
02 feb 2024 | 57,13 | 57,13 | 56,82 | 56,82 | 56,72 | 6.591 |
01 feb 2024 | 57,93 | 58,08 | 57,42 | 57,69 | 57,59 | 3.841 |
31 gen 2024 | 58,15 | 58,26 | 58,15 | 58,26 | 58,15 | 345 |
30 gen 2024 | 57,64 | 57,67 | 57,35 | 57,67 | 57,56 | 356 |
29 gen 2024 | 56,45 | 57,10 | 56,33 | 57,10 | 56,99 | 5.837 |
26 gen 2024 | 56,86 | 57,30 | 56,72 | 56,72 | 56,62 | 11.518 |
25 gen 2024 | 57,72 | 57,72 | 56,42 | 56,44 | 56,34 | 5.479 |
24 gen 2024 | 57,93 | 58,39 | 57,76 | 57,83 | 57,72 | 3.610 |
23 gen 2024 | 57,48 | 57,49 | 57,12 | 57,28 | 57,18 | 13.003 |
22 gen 2024 | 56,42 | 56,82 | 56,42 | 56,57 | 56,47 | 1.714 |
19 gen 2024 | 55,80 | 55,80 | 55,80 | 55,80 | 55,70 | 409 |
18 gen 2024 | 56,00 | 56,00 | 55,99 | 55,99 | 55,89 | 11 |
17 gen 2024 | 55,24 | 55,41 | 55,24 | 55,38 | 55,27 | 947 |
16 gen 2024 | 56,82 | 56,82 | 56,76 | 56,76 | 56,66 | 6 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 58,01 | 58,01 | 57,37 | 57,37 | 57,26 | 175 |
11 gen 2024 | 56,60 | 56,60 | 56,60 | 56,60 | 56,49 | 1 |
10 gen 2024 | - | - | - | - | - | - |
09 gen 2024 | 58,01 | 58,01 | 57,95 | 57,95 | 57,85 | 6 |
08 gen 2024 | 57,80 | 58,09 | 57,80 | 58,09 | 57,98 | 267 |
05 gen 2024 | 58,35 | 58,43 | 58,04 | 58,04 | 57,94 | 304 |
04 gen 2024 | 58,06 | 58,60 | 58,06 | 58,60 | 58,49 | 15 |
03 gen 2024 | 57,82 | 58,62 | 57,80 | 58,62 | 58,51 | 7.586 |
02 gen 2024 | 59,65 | 60,02 | 59,65 | 59,90 | 59,79 | 76 |
29 dic 2023 | 59,89 | 60,16 | 59,88 | 59,88 | 59,77 | 951 |
28 dic 2023 | 61,35 | 61,35 | 61,20 | 61,20 | 61,09 | 2 |
27 dic 2023 | 61,75 | 61,75 | 61,75 | 61,75 | 61,64 | 170 |
22 dic 2023 | 60,93 | 60,95 | 60,90 | 60,90 | 60,79 | 29 |
21 dic 2023 | 59,64 | 59,90 | 59,64 | 59,90 | 59,79 | 205 |
20 dic 2023 | 60,33 | 60,41 | 60,33 | 60,41 | 60,30 | 1.094 |
19 dic 2023 | 58,51 | 59,54 | 58,51 | 59,54 | 59,44 | 4.477 |
18 dic 2023 | 58,76 | 58,95 | 58,69 | 58,69 | 58,58 | 285 |
*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...