Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 68,17 | 68,99 | 67,84 | 68,99 | 68,99 | 445 |
23 apr 2024 | 66,74 | 69,20 | 66,74 | 69,20 | 69,20 | 12 |
22 apr 2024 | 66,89 | 67,57 | 66,72 | 67,07 | 67,07 | 5 |
19 apr 2024 | 68,22 | 68,71 | 66,94 | 66,94 | 66,94 | 97 |
18 apr 2024 | 69,14 | 69,14 | 68,04 | 68,36 | 68,36 | 13 |
17 apr 2024 | 68,59 | 69,15 | 67,40 | 67,91 | 67,91 | 31 |
16 apr 2024 | 67,87 | 68,85 | 67,32 | 68,49 | 68,49 | 14 |
15 apr 2024 | 69,39 | 70,26 | 68,26 | 68,26 | 68,26 | 222 |
12 apr 2024 | 70,95 | 71,80 | 69,64 | 69,64 | 69,64 | 28 |
11 apr 2024 | 72,58 | 73,21 | 71,19 | 71,46 | 71,46 | 42 |
10 apr 2024 | 73,80 | 74,27 | 72,56 | 72,80 | 72,80 | 136 |
09 apr 2024 | 75,10 | 76,42 | 74,95 | 75,39 | 75,39 | 57 |
08 apr 2024 | 75,69 | 76,16 | 74,56 | 75,31 | 75,31 | 187 |
05 apr 2024 | 74,07 | 75,27 | 73,83 | 74,86 | 74,86 | 40 |
04 apr 2024 | 76,86 | 77,47 | 76,05 | 76,69 | 76,69 | 109 |
03 apr 2024 | 73,12 | 74,18 | 72,82 | 74,18 | 74,18 | 21 |
02 apr 2024 | 70,86 | 72,30 | 70,50 | 71,74 | 71,74 | 12 |
28 mar 2024 | 72,87 | 74,77 | 72,87 | 74,25 | 74,25 | 256 |
27 mar 2024 | 72,55 | 73,55 | 72,09 | 73,35 | 73,35 | 75 |
26 mar 2024 | 72,52 | 73,25 | 71,67 | 71,67 | 71,67 | 55 |
25 mar 2024 | 72,45 | 73,55 | 71,28 | 72,52 | 72,52 | 755 |
22 mar 2024 | 72,29 | 72,89 | 71,56 | 72,45 | 72,45 | 69 |
21 mar 2024 | 71,33 | 73,89 | 70,91 | 73,54 | 73,54 | 323 |
20 mar 2024 | 68,09 | 69,65 | 67,42 | 69,65 | 69,65 | 13 |
19 mar 2024 | 67,33 | 67,90 | 65,43 | 67,53 | 67,53 | 74 |
18 mar 2024 | 68,46 | 68,89 | 67,63 | 68,13 | 68,13 | 62 |
15 mar 2024 | 65,09 | 68,52 | 65,09 | 68,43 | 68,43 | 93 |
14 mar 2024 | 66,78 | 66,78 | 64,76 | 66,24 | 66,24 | 34 |
13 mar 2024 | 65,85 | 66,96 | 64,87 | 66,75 | 66,75 | 18 |
12 mar 2024 | 65,11 | 65,91 | 64,97 | 65,33 | 65,33 | 26 |
11 mar 2024 | 68,04 | 68,04 | 66,12 | 67,15 | 67,15 | 142 |
08 mar 2024 | 69,18 | 69,34 | 67,30 | 68,77 | 68,77 | 26 |
07 mar 2024 | 65,44 | 66,45 | 65,07 | 65,07 | 65,07 | 123 |
06 mar 2024 | 64,37 | 68,30 | 64,37 | 66,45 | 66,45 | 59 |
05 mar 2024 | 65,10 | 65,10 | 62,67 | 62,67 | 62,67 | 74 |
04 mar 2024 | 66,98 | 67,41 | 66,08 | 66,80 | 66,80 | 226 |
01 mar 2024 | 65,39 | 66,10 | 65,07 | 66,10 | 66,10 | 198 |
29 feb 2024 | 62,32 | 66,51 | 62,32 | 66,36 | 66,36 | 77 |
28 feb 2024 | 60,56 | 62,90 | 60,10 | 62,63 | 62,63 | 154 |
27 feb 2024 | 59,01 | 60,22 | 59,01 | 60,22 | 60,22 | 42 |
26 feb 2024 | 58,12 | 60,02 | 58,12 | 59,04 | 59,04 | 39 |
23 feb 2024 | 57,96 | 57,96 | 57,96 | 57,96 | 57,96 | 4 |
22 feb 2024 | 56,74 | 58,57 | 56,74 | 58,57 | 58,57 | 4 |
22 feb 2024 | 0.66 Dividendo |
21 feb 2024 | 57,50 | 57,50 | 56,55 | 57,25 | 56,59 | 50 |
20 feb 2024 | 57,11 | 57,50 | 56,45 | 57,26 | 56,60 | 52 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 59,02 | 59,80 | 58,72 | 58,72 | 58,04 | 21 |
15 feb 2024 | 58,29 | 59,29 | 57,86 | 59,14 | 58,46 | 61 |
14 feb 2024 | 57,17 | 57,55 | 56,31 | 56,97 | 56,31 | 28 |
13 feb 2024 | 55,27 | 56,29 | 54,99 | 56,29 | 55,64 | 16 |
12 feb 2024 | 55,98 | 58,34 | 55,70 | 58,23 | 57,56 | 66 |
09 feb 2024 | 57,40 | 58,00 | 55,30 | 56,45 | 55,80 | 28 |
08 feb 2024 | 56,68 | 57,03 | 56,00 | 56,17 | 55,52 | 17 |
07 feb 2024 | 58,56 | 60,07 | 56,23 | 57,18 | 56,52 | 207 |
06 feb 2024 | 54,83 | 55,36 | 54,57 | 55,20 | 54,56 | 96.181 |
05 feb 2024 | 56,23 | 56,37 | 54,20 | 54,53 | 53,90 | 664 |
02 feb 2024 | 56,97 | 57,04 | 55,23 | 56,10 | 55,45 | 17 |
01 feb 2024 | 56,80 | 56,80 | 56,34 | 56,41 | 55,76 | 36 |
31 gen 2024 | 57,06 | 58,01 | 57,03 | 57,72 | 57,05 | 20 |
30 gen 2024 | 58,94 | 58,94 | 56,42 | 56,73 | 56,08 | 30 |
29 gen 2024 | 58,47 | 58,47 | 57,21 | 58,34 | 57,67 | 10 |
26 gen 2024 | 57,69 | 59,09 | 57,69 | 58,38 | 57,71 | 155 |
25 gen 2024 | 58,64 | 58,64 | 57,21 | 57,21 | 56,55 | 29 |
24 gen 2024 | 59,81 | 59,81 | 57,67 | 57,70 | 57,03 | 25 |
23 gen 2024 | 61,00 | 61,43 | 58,96 | 59,10 | 58,42 | 18 |
22 gen 2024 | 59,17 | 60,38 | 58,95 | 59,63 | 58,94 | 10 |
19 gen 2024 | 58,86 | 58,86 | 57,39 | 57,89 | 57,22 | 14 |
18 gen 2024 | 58,14 | 58,55 | 58,13 | 58,19 | 57,52 | 41 |
17 gen 2024 | 57,00 | 57,27 | 56,36 | 57,08 | 56,42 | 17 |
16 gen 2024 | 57,40 | 58,30 | 56,84 | 57,96 | 57,29 | 14 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 60,64 | 60,98 | 58,69 | 59,41 | 58,73 | 110 |
11 gen 2024 | 60,72 | 60,72 | 59,90 | 60,56 | 59,86 | 31 |
10 gen 2024 | 61,50 | 62,21 | 61,21 | 61,35 | 60,64 | 92 |
09 gen 2024 | 62,05 | 62,72 | 61,77 | 61,77 | 61,06 | 159 |
08 gen 2024 | 61,73 | 62,49 | 61,73 | 62,49 | 61,77 | 53 |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | 62,84 | 62,84 | 61,33 | 62,27 | 61,55 | 244 |
02 gen 2024 | 62,96 | 65,08 | 62,44 | 65,08 | 64,33 | 560 |
29 dic 2023 | 65,08 | 65,08 | 64,21 | 64,32 | 63,58 | 23 |
28 dic 2023 | 64,20 | 65,21 | 64,20 | 64,48 | 63,74 | 378 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 64,13 | 65,21 | 64,10 | 64,10 | 63,36 | 246 |
21 dic 2023 | 62,66 | 63,77 | 61,56 | 63,77 | 63,03 | 116 |
20 dic 2023 | 62,47 | 63,79 | 61,81 | 63,38 | 62,65 | 11 |
19 dic 2023 | 59,27 | 63,23 | 59,27 | 62,76 | 62,04 | 58 |
18 dic 2023 | 60,68 | 61,02 | 60,36 | 60,42 | 59,72 | 17 |
15 dic 2023 | 61,24 | 61,97 | 59,95 | 60,20 | 59,51 | 138 |
14 dic 2023 | 61,07 | 64,72 | 61,07 | 62,58 | 61,86 | 629 |
13 dic 2023 | 56,37 | 57,12 | 56,31 | 56,95 | 56,29 | 45 |
12 dic 2023 | 57,60 | 58,01 | 56,75 | 57,25 | 56,59 | 20 |
11 dic 2023 | 60,32 | 60,63 | 57,20 | 57,22 | 56,56 | 201 |
08 dic 2023 | 61,57 | 61,80 | 59,96 | 61,05 | 60,35 | 923 |
07 dic 2023 | 60,32 | 61,91 | 60,19 | 61,75 | 61,04 | 32 |
06 dic 2023 | 60,56 | 61,98 | 60,18 | 61,41 | 60,70 | 79 |
05 dic 2023 | 58,52 | 60,49 | 58,38 | 59,14 | 58,46 | 513 |
04 dic 2023 | 57,62 | 59,45 | 57,62 | 59,45 | 58,76 | 101 |
01 dic 2023 | 55,19 | 57,32 | 55,10 | 57,32 | 56,66 | 33 |
*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...