Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 giu 2023 | 74,42 | 74,45 | 74,42 | 74,45 | 74,45 | 25 |
08 giu 2023 | 73,51 | 74,29 | 73,51 | 73,93 | 73,93 | 243 |
07 giu 2023 | 74,53 | 75,11 | 74,12 | 74,15 | 74,15 | 292 |
06 giu 2023 | 71,48 | 73,40 | 71,46 | 73,29 | 73,29 | 240 |
05 giu 2023 | 70,61 | 70,90 | 70,56 | 70,83 | 70,83 | 90 |
02 giu 2023 | 69,43 | 71,02 | 69,43 | 70,99 | 70,99 | 96 |
01 giu 2023 | 68,16 | 68,16 | 67,98 | 68,12 | 68,12 | 95 |
31 mag 2023 | 67,07 | 67,10 | 66,20 | 67,10 | 67,10 | 803 |
30 mag 2023 | 68,25 | 68,68 | 68,25 | 68,47 | 68,47 | 23 |
26 mag 2023 | 68,01 | 68,21 | 67,96 | 68,21 | 68,21 | 114 |
25 mag 2023 | 67,60 | 68,84 | 67,44 | 68,84 | 68,84 | 178 |
24 mag 2023 | 65,28 | 65,45 | 64,58 | 65,45 | 65,45 | 248 |
23 mag 2023 | 63,47 | 64,23 | 63,47 | 64,03 | 64,03 | 680 |
22 mag 2023 | 65,97 | 66,29 | 64,50 | 64,57 | 64,57 | 584 |
19 mag 2023 | 66,45 | 66,45 | 65,93 | 65,93 | 65,93 | 127 |
18 mag 2023 | 65,94 | 66,97 | 65,94 | 66,65 | 66,65 | 245 |
17 mag 2023 | 65,64 | 65,72 | 65,45 | 65,72 | 65,72 | 628 |
16 mag 2023 | 63,60 | 63,60 | 63,49 | 63,49 | 63,49 | 259 |
15 mag 2023 | 64,04 | 64,68 | 64,04 | 64,68 | 64,68 | 131 |
12 mag 2023 | 65,19 | 65,21 | 64,70 | 64,70 | 64,70 | 438 |
11 mag 2023 | 64,19 | 64,79 | 64,19 | 64,79 | 64,79 | 1.120 |
10 mag 2023 | - | - | - | - | - | - |
09 mag 2023 | 63,89 | 65,41 | 63,89 | 65,32 | 65,32 | 62 |
05 mag 2023 | 63,35 | 63,37 | 63,30 | 63,31 | 63,31 | 213 |
04 mag 2023 | 62,96 | 62,96 | 62,30 | 62,77 | 62,77 | 54 |
03 mag 2023 | 63,08 | 63,90 | 63,08 | 63,89 | 63,89 | 1.653 |
02 mag 2023 | 63,40 | 63,47 | 62,06 | 62,06 | 62,06 | 20 |
28 apr 2023 | 63,58 | 63,58 | 63,58 | 63,58 | 63,58 | 100 |
27 apr 2023 | 62,31 | 62,46 | 62,09 | 62,42 | 62,42 | 3.372 |
26 apr 2023 | 61,81 | 61,81 | 61,45 | 61,45 | 61,45 | 130 |
25 apr 2023 | 62,37 | 62,80 | 62,37 | 62,80 | 62,80 | 93 |
24 apr 2023 | 61,90 | 61,90 | 61,65 | 61,65 | 61,65 | 550 |
21 apr 2023 | 62,06 | 62,06 | 61,80 | 61,80 | 61,80 | 150 |
20 apr 2023 | 63,80 | 64,19 | 62,94 | 62,97 | 62,97 | 987 |
19 apr 2023 | 61,60 | 61,90 | 61,60 | 61,90 | 61,90 | 701 |
18 apr 2023 | 60,93 | 62,15 | 60,93 | 61,75 | 61,75 | 690 |
17 apr 2023 | - | - | - | - | - | - |
14 apr 2023 | 59,78 | 59,99 | 59,37 | 59,37 | 59,37 | 294 |
13 apr 2023 | 59,67 | 59,67 | 59,67 | 59,67 | 59,67 | 9 |
12 apr 2023 | - | - | - | - | - | - |
11 apr 2023 | 59,55 | 59,55 | 59,55 | 59,55 | 59,55 | 126 |
06 apr 2023 | 58,08 | 58,08 | 57,27 | 57,69 | 57,69 | 177 |
05 apr 2023 | 58,77 | 58,77 | 58,39 | 58,39 | 58,39 | 810 |
05 apr 2023 | 0.21 Dividendo |
04 apr 2023 | 59,14 | 59,14 | 59,14 | 59,14 | 58,93 | 11 |
03 apr 2023 | 60,31 | 60,31 | 60,06 | 60,15 | 59,94 | 270 |
31 mar 2023 | 59,71 | 59,71 | 59,70 | 59,70 | 59,49 | 153 |
30 mar 2023 | 59,32 | 59,32 | 59,25 | 59,25 | 59,04 | 57 |
29 mar 2023 | 59,19 | 59,19 | 59,19 | 59,19 | 58,97 | 200 |
28 mar 2023 | - | - | - | - | - | - |
27 mar 2023 | 59,02 | 59,15 | 59,02 | 59,15 | 58,94 | 80 |
24 mar 2023 | 58,35 | 58,35 | 58,35 | 58,35 | 58,15 | 100 |
23 mar 2023 | 59,14 | 59,61 | 58,79 | 58,79 | 58,58 | 400 |
22 mar 2023 | 58,22 | 58,76 | 58,22 | 58,76 | 58,55 | 230 |
21 mar 2023 | 58,63 | 58,63 | 58,63 | 58,63 | 58,42 | 450 |
20 mar 2023 | - | - | - | - | - | - |
17 mar 2023 | 57,89 | 57,99 | 57,89 | 57,90 | 57,70 | 93 |
16 mar 2023 | 56,92 | 58,78 | 56,92 | 58,62 | 58,41 | 728 |
15 mar 2023 | 58,61 | 58,61 | 56,83 | 56,88 | 56,68 | 151 |
14 mar 2023 | 58,17 | 58,65 | 58,17 | 58,65 | 58,44 | 234 |
13 mar 2023 | 58,26 | 58,26 | 57,67 | 57,67 | 57,47 | 560 |
10 mar 2023 | 57,42 | 57,90 | 57,42 | 57,90 | 57,70 | 223 |
09 mar 2023 | 59,81 | 59,81 | 59,81 | 59,81 | 59,59 | 100 |
08 mar 2023 | 59,22 | 59,22 | 59,22 | 59,22 | 59,01 | 100 |
07 mar 2023 | 59,64 | 59,64 | 59,64 | 59,64 | 59,43 | 2 |
06 mar 2023 | - | - | - | - | - | - |
03 mar 2023 | - | - | - | - | - | - |
02 mar 2023 | 58,25 | 58,72 | 58,25 | 58,72 | 58,51 | 191 |
01 mar 2023 | 60,24 | 60,31 | 59,65 | 59,69 | 59,48 | 241 |
28 feb 2023 | 59,66 | 59,91 | 59,66 | 59,91 | 59,70 | 921 |
27 feb 2023 | 59,35 | 59,63 | 58,76 | 58,76 | 58,56 | 184 |
24 feb 2023 | - | - | - | - | - | - |
23 feb 2023 | 58,63 | 58,72 | 57,96 | 58,09 | 57,88 | 525 |
22 feb 2023 | 58,07 | 58,45 | 57,72 | 57,78 | 57,57 | 467 |
21 feb 2023 | 56,87 | 56,87 | 55,69 | 55,69 | 55,49 | 180 |
20 feb 2023 | - | - | - | - | - | - |
17 feb 2023 | 58,65 | 58,65 | 56,97 | 57,03 | 56,83 | 165 |
16 feb 2023 | - | - | - | - | - | - |
15 feb 2023 | 59,42 | 59,42 | 59,42 | 59,42 | 59,21 | 14 |
14 feb 2023 | - | - | - | - | - | - |
13 feb 2023 | 58,84 | 58,84 | 58,84 | 58,84 | 58,63 | 2 |
10 feb 2023 | - | - | - | - | - | - |
09 feb 2023 | 58,98 | 59,27 | 58,91 | 58,91 | 58,70 | 2.502 |
08 feb 2023 | 59,95 | 59,95 | 59,95 | 59,95 | 59,74 | - |
07 feb 2023 | 59,19 | 59,47 | 59,19 | 59,47 | 59,26 | 68 |
06 feb 2023 | 60,00 | 60,21 | 59,67 | 60,04 | 59,83 | 311 |
03 feb 2023 | 60,73 | 61,40 | 60,53 | 61,40 | 61,19 | 112 |
02 feb 2023 | 61,67 | 62,33 | 61,67 | 61,96 | 61,74 | 177 |
01 feb 2023 | 59,65 | 59,65 | 58,76 | 58,76 | 58,55 | 156 |
31 gen 2023 | 58,25 | 58,94 | 58,25 | 58,94 | 58,74 | 792 |
30 gen 2023 | 57,60 | 57,60 | 57,31 | 57,31 | 57,11 | 609 |
27 gen 2023 | 57,45 | 57,45 | 57,45 | 57,45 | 57,25 | 1 |
26 gen 2023 | 56,98 | 57,08 | 56,77 | 57,06 | 56,86 | 933 |
25 gen 2023 | 56,36 | 56,63 | 56,36 | 56,63 | 56,43 | 354 |
24 gen 2023 | - | - | - | - | - | - |
23 gen 2023 | 55,83 | 55,83 | 55,83 | 55,83 | 55,63 | 50 |
20 gen 2023 | - | - | - | - | - | - |
19 gen 2023 | 55,37 | 55,37 | 54,83 | 54,83 | 54,63 | 371 |
18 gen 2023 | 56,99 | 56,99 | 56,78 | 56,78 | 56,58 | 139 |
17 gen 2023 | - | - | - | - | - | - |
*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...