Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 62,66 | 62,85 | 62,55 | 62,75 | 62,75 | 89 |
07 mag 2024 | 62,75 | 63,09 | 62,75 | 62,88 | 62,88 | 14 |
03 mag 2024 | 62,09 | 62,41 | 61,12 | 61,70 | 61,70 | 738 |
02 mag 2024 | 61,77 | 61,77 | 61,50 | 61,50 | 61,50 | 1.068 |
01 mag 2024 | 61,52 | 61,83 | 61,52 | 61,82 | 61,82 | 2 |
30 apr 2024 | 61,45 | 61,64 | 61,45 | 61,64 | 61,64 | 1.542 |
29 apr 2024 | 61,09 | 61,96 | 61,09 | 61,82 | 61,82 | 1.869 |
26 apr 2024 | 62,89 | 62,89 | 62,37 | 62,58 | 62,58 | 8 |
25 apr 2024 | 61,52 | 61,52 | 60,59 | 60,59 | 60,59 | 3 |
24 apr 2024 | 61,14 | 61,54 | 61,01 | 61,38 | 61,38 | 3 |
23 apr 2024 | 61,31 | 61,55 | 61,31 | 61,35 | 61,35 | 263 |
22 apr 2024 | 61,17 | 61,17 | 60,82 | 61,17 | 61,17 | 4 |
19 apr 2024 | 60,43 | 60,86 | 60,13 | 60,86 | 60,86 | 649 |
18 apr 2024 | 60,78 | 60,78 | 60,36 | 60,51 | 60,51 | 552 |
17 apr 2024 | 60,77 | 60,77 | 60,33 | 60,55 | 60,55 | 260 |
16 apr 2024 | 59,67 | 60,37 | 59,59 | 60,24 | 60,24 | 41 |
15 apr 2024 | 62,49 | 62,57 | 60,04 | 60,04 | 60,04 | 192 |
12 apr 2024 | 61,18 | 61,46 | 60,87 | 61,46 | 61,46 | 422 |
11 apr 2024 | 62,06 | 62,06 | 61,10 | 61,57 | 61,57 | 29 |
10 apr 2024 | 61,92 | 62,22 | 61,60 | 61,63 | 61,63 | 101 |
09 apr 2024 | 63,05 | 63,33 | 62,82 | 63,02 | 63,02 | 186 |
08 apr 2024 | 62,67 | 63,06 | 62,40 | 62,99 | 62,99 | 377 |
05 apr 2024 | 62,80 | 62,80 | 62,44 | 62,68 | 62,68 | 5 |
04 apr 2024 | 62,97 | 63,14 | 62,54 | 63,14 | 63,14 | 253 |
03 apr 2024 | 62,71 | 62,75 | 62,59 | 62,75 | 62,75 | 296 |
02 apr 2024 | 62,97 | 63,23 | 62,80 | 63,23 | 63,23 | 638 |
28 mar 2024 | 64,98 | 64,98 | 64,56 | 64,58 | 64,58 | 128 |
27 mar 2024 | 65,00 | 65,67 | 64,62 | 64,64 | 64,64 | 988 |
26 mar 2024 | 64,51 | 64,51 | 64,44 | 64,50 | 64,50 | 1.866 |
25 mar 2024 | 63,81 | 64,56 | 63,57 | 64,56 | 64,56 | 18 |
22 mar 2024 | 64,45 | 64,62 | 63,80 | 63,82 | 63,82 | 351 |
21 mar 2024 | 64,00 | 64,56 | 63,71 | 64,56 | 64,56 | 523 |
20 mar 2024 | 63,03 | 63,49 | 63,03 | 63,49 | 63,49 | 383 |
19 mar 2024 | 62,67 | 63,19 | 62,50 | 63,13 | 63,13 | 1.717 |
18 mar 2024 | 62,27 | 63,10 | 62,27 | 63,10 | 63,10 | 358 |
15 mar 2024 | 62,67 | 62,67 | 62,04 | 62,40 | 62,40 | 5 |
14 mar 2024 | 62,50 | 62,50 | 61,88 | 62,37 | 62,37 | 285 |
13 mar 2024 | 62,91 | 63,03 | 62,53 | 62,87 | 62,87 | 200 |
12 mar 2024 | 62,59 | 62,85 | 62,50 | 62,73 | 62,73 | 238 |
11 mar 2024 | 62,03 | 62,98 | 61,72 | 62,76 | 62,76 | 13 |
08 mar 2024 | 62,57 | 62,99 | 62,55 | 62,64 | 62,64 | 10 |
07 mar 2024 | 62,92 | 62,92 | 62,34 | 62,80 | 62,80 | 9 |
06 mar 2024 | 62,60 | 63,08 | 62,60 | 63,08 | 63,08 | 74 |
05 mar 2024 | 63,38 | 63,41 | 62,47 | 62,47 | 62,47 | 81 |
04 mar 2024 | 64,05 | 64,16 | 63,38 | 63,38 | 63,38 | 101 |
01 mar 2024 | 63,81 | 64,50 | 63,70 | 64,47 | 64,47 | 377 |
29 feb 2024 | 63,73 | 63,79 | 63,27 | 63,76 | 63,76 | 72 |
29 feb 2024 | 0.24 Dividendo |
28 feb 2024 | 63,58 | 63,97 | 63,51 | 63,83 | 63,59 | 19 |
27 feb 2024 | 64,37 | 64,48 | 64,05 | 64,08 | 63,84 | 26 |
26 feb 2024 | 64,73 | 64,85 | 64,29 | 64,29 | 64,05 | 33 |
23 feb 2024 | 64,83 | 64,93 | 64,83 | 64,90 | 64,66 | 114 |
22 feb 2024 | 64,46 | 64,75 | 64,46 | 64,63 | 64,38 | 151 |
21 feb 2024 | 63,91 | 63,97 | 63,50 | 63,58 | 63,34 | 167 |
20 feb 2024 | 63,16 | 63,97 | 63,16 | 63,94 | 63,70 | 1.746 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 63,87 | 64,12 | 63,25 | 64,12 | 63,88 | 2.235 |
15 feb 2024 | 63,23 | 63,87 | 63,20 | 63,53 | 63,29 | 88 |
14 feb 2024 | 62,08 | 62,80 | 62,08 | 62,65 | 62,42 | 1.008 |
13 feb 2024 | 60,64 | 60,79 | 59,84 | 60,07 | 59,84 | 168 |
12 feb 2024 | 60,97 | 61,29 | 60,97 | 61,23 | 61,00 | 1.263 |
09 feb 2024 | 60,45 | 61,00 | 60,39 | 61,00 | 60,77 | 145 |
08 feb 2024 | 60,87 | 60,99 | 60,35 | 60,78 | 60,55 | 1.042 |
07 feb 2024 | 60,99 | 60,99 | 60,36 | 60,50 | 60,27 | 24 |
06 feb 2024 | 60,47 | 60,84 | 60,41 | 60,53 | 60,30 | 305 |
05 feb 2024 | 60,35 | 60,68 | 60,30 | 60,57 | 60,34 | 15 |
02 feb 2024 | 60,91 | 61,30 | 60,77 | 60,77 | 60,54 | 9 |
01 feb 2024 | 61,18 | 61,39 | 60,47 | 60,47 | 60,24 | 127 |
31 gen 2024 | 61,80 | 61,89 | 61,69 | 61,74 | 61,51 | 597 |
30 gen 2024 | 61,98 | 62,02 | 61,80 | 61,93 | 61,70 | 84 |
29 gen 2024 | 61,36 | 61,58 | 61,31 | 61,58 | 61,35 | 7 |
26 gen 2024 | 61,55 | 61,69 | 61,12 | 61,47 | 61,24 | 57.677 |
25 gen 2024 | 60,84 | 61,19 | 60,67 | 60,67 | 60,44 | 148 |
24 gen 2024 | 61,83 | 61,85 | 61,19 | 61,19 | 60,96 | 280 |
23 gen 2024 | 61,81 | 61,81 | 61,37 | 61,64 | 61,41 | 207 |
22 gen 2024 | 61,04 | 61,34 | 60,72 | 61,20 | 60,97 | 5 |
19 gen 2024 | 59,85 | 60,38 | 59,85 | 60,38 | 60,15 | 23 |
18 gen 2024 | 59,85 | 59,85 | 59,54 | 59,54 | 59,32 | 11 |
17 gen 2024 | 59,21 | 59,65 | 59,21 | 59,59 | 59,37 | 94 |
16 gen 2024 | 59,60 | 59,82 | 59,39 | 59,68 | 59,46 | 1.006 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 60,64 | 60,64 | 60,03 | 60,21 | 59,98 | 123 |
11 gen 2024 | 60,47 | 60,67 | 60,01 | 60,32 | 60,09 | 191 |
10 gen 2024 | 60,33 | 60,45 | 60,22 | 60,42 | 60,19 | 845 |
09 gen 2024 | 60,59 | 60,62 | 60,49 | 60,51 | 60,28 | 131 |
08 gen 2024 | - | - | - | - | - | - |
05 gen 2024 | 59,11 | 59,94 | 59,11 | 59,89 | 59,66 | 401 |
04 gen 2024 | 59,09 | 59,66 | 59,09 | 59,63 | 59,40 | 180 |
03 gen 2024 | 59,76 | 59,76 | 59,09 | 59,52 | 59,30 | 187 |
02 gen 2024 | 60,54 | 60,73 | 60,17 | 60,27 | 60,04 | 318 |
29 dic 2023 | 61,38 | 61,43 | 61,10 | 61,11 | 60,88 | 579 |
28 dic 2023 | 61,22 | 61,58 | 60,10 | 61,27 | 61,04 | 1.765 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 60,31 | 60,68 | 60,31 | 60,60 | 60,37 | 57.720 |
21 dic 2023 | 60,14 | 60,22 | 59,91 | 60,05 | 59,82 | 132 |
20 dic 2023 | 60,42 | 61,00 | 60,11 | 60,73 | 60,50 | 155 |
19 dic 2023 | 60,33 | 60,64 | 60,33 | 60,56 | 60,33 | 381 |
18 dic 2023 | 60,29 | 60,29 | 59,83 | 60,22 | 59,99 | 24 |
15 dic 2023 | 60,54 | 60,64 | 59,81 | 59,81 | 59,59 | 52 |
14 dic 2023 | 60,00 | 61,10 | 60,00 | 60,14 | 59,91 | 1.007 |
*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...