Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 67,16 | 67,30 | 67,12 | 67,24 | 67,24 | 1.636 |
03 mag 2024 | 66,93 | 66,93 | 66,62 | 66,80 | 66,80 | 6 |
02 mag 2024 | 66,09 | 66,09 | 65,88 | 65,88 | 65,88 | 54 |
01 mag 2024 | 65,69 | 65,69 | 65,45 | 65,50 | 65,50 | 115 |
30 apr 2024 | 66,19 | 66,29 | 65,77 | 65,83 | 65,83 | 980 |
29 apr 2024 | 66,51 | 66,65 | 66,41 | 66,65 | 66,65 | 382 |
26 apr 2024 | 66,15 | 66,40 | 66,15 | 66,40 | 66,40 | 9 |
25 apr 2024 | 65,22 | 65,72 | 65,21 | 65,72 | 65,72 | 494 |
24 apr 2024 | 66,28 | 66,30 | 65,79 | 66,00 | 66,00 | 90 |
23 apr 2024 | 65,76 | 66,24 | 65,73 | 66,21 | 66,21 | 106 |
22 apr 2024 | 65,01 | 65,57 | 64,99 | 65,57 | 65,57 | 159 |
19 apr 2024 | 64,69 | 64,79 | 64,69 | 64,79 | 64,79 | 1 |
18 apr 2024 | 64,66 | 64,89 | 64,58 | 64,58 | 64,58 | 609 |
17 apr 2024 | 65,05 | 65,05 | 64,59 | 64,63 | 64,63 | 401 |
16 apr 2024 | 64,57 | 64,57 | 64,31 | 64,42 | 64,42 | 224 |
15 apr 2024 | 65,99 | 65,99 | 65,14 | 65,15 | 65,15 | 48 |
12 apr 2024 | 65,61 | 65,83 | 65,21 | 65,27 | 65,27 | 257 |
11 apr 2024 | 66,34 | 66,34 | 65,48 | 65,75 | 65,75 | 40 |
10 apr 2024 | 66,03 | 66,25 | 65,93 | 66,18 | 66,18 | 392 |
09 apr 2024 | 67,31 | 67,33 | 66,82 | 66,82 | 66,82 | 31 |
08 apr 2024 | 67,18 | 67,25 | 67,06 | 67,06 | 67,06 | 659 |
05 apr 2024 | 66,45 | 66,52 | 66,37 | 66,46 | 66,46 | 82 |
04 apr 2024 | 67,53 | 67,55 | 67,49 | 67,49 | 67,49 | 466 |
03 apr 2024 | 66,63 | 67,18 | 66,61 | 67,18 | 67,18 | 380 |
02 apr 2024 | 66,60 | 66,64 | 66,52 | 66,54 | 66,54 | 1.251 |
28 mar 2024 | 67,31 | 67,41 | 67,31 | 67,35 | 67,35 | 95 |
27 mar 2024 | 67,16 | 67,23 | 67,15 | 67,23 | 67,23 | 580 |
26 mar 2024 | 67,28 | 67,28 | 67,21 | 67,24 | 67,24 | 2.097 |
25 mar 2024 | 66,83 | 67,13 | 66,83 | 67,06 | 67,06 | 2.506 |
22 mar 2024 | 66,95 | 66,97 | 66,93 | 66,93 | 66,93 | 40 |
21 mar 2024 | 67,48 | 67,49 | 67,07 | 67,13 | 67,13 | 4.142 |
20 mar 2024 | 66,40 | 66,71 | 66,37 | 66,71 | 66,71 | 4.002 |
19 mar 2024 | 66,31 | 66,54 | 66,23 | 66,43 | 66,43 | 224 |
18 mar 2024 | 66,59 | 66,61 | 66,46 | 66,46 | 66,46 | 486 |
15 mar 2024 | 66,82 | 66,88 | 66,76 | 66,83 | 66,83 | 271 |
15 mar 2024 | 0.3704 Dividendo |
14 mar 2024 | 67,58 | 67,58 | 67,22 | 67,22 | 66,85 | 168 |
13 mar 2024 | 67,44 | 67,72 | 67,44 | 67,72 | 67,35 | 752 |
12 mar 2024 | 67,02 | 67,02 | 67,00 | 67,02 | 66,65 | 1 |
11 mar 2024 | 66,71 | 66,85 | 66,46 | 66,85 | 66,48 | 2.238 |
08 mar 2024 | 67,19 | 67,22 | 67,03 | 67,03 | 66,66 | 10.708 |
07 mar 2024 | 66,74 | 67,19 | 66,72 | 67,19 | 66,82 | 290 |
06 mar 2024 | 66,06 | 66,19 | 65,97 | 66,19 | 65,83 | 146 |
05 mar 2024 | 65,54 | 65,70 | 65,47 | 65,47 | 65,11 | 1.906 |
04 mar 2024 | 65,54 | 65,71 | 65,54 | 65,71 | 65,35 | 4.707 |
01 mar 2024 | 65,40 | 65,61 | 65,24 | 65,59 | 65,23 | 266 |
29 feb 2024 | 65,43 | 65,49 | 64,93 | 64,95 | 64,59 | 698 |
28 feb 2024 | 65,18 | 65,24 | 65,14 | 65,24 | 64,88 | 595 |
27 feb 2024 | 65,33 | 65,55 | 65,33 | 65,48 | 65,12 | 630 |
26 feb 2024 | 65,52 | 65,52 | 65,36 | 65,36 | 65,00 | 8.475 |
23 feb 2024 | 65,44 | 65,49 | 65,44 | 65,46 | 65,09 | 266 |
22 feb 2024 | 65,18 | 65,33 | 65,18 | 65,22 | 64,86 | 1.311 |
21 feb 2024 | 64,49 | 64,56 | 64,47 | 64,56 | 64,20 | 2.480 |
20 feb 2024 | 64,77 | 64,80 | 64,67 | 64,72 | 64,37 | 104.396 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 64,29 | 64,29 | 64,16 | 64,25 | 63,89 | 29 |
15 feb 2024 | 63,84 | 64,04 | 63,84 | 64,01 | 63,65 | 626 |
14 feb 2024 | 63,22 | 63,43 | 63,22 | 63,43 | 63,08 | 21 |
13 feb 2024 | 62,97 | 62,99 | 62,61 | 62,61 | 62,27 | 526 |
12 feb 2024 | 63,77 | 64,04 | 63,77 | 64,04 | 63,68 | 1.996 |
09 feb 2024 | 63,28 | 63,81 | 63,28 | 63,81 | 63,46 | 303 |
08 feb 2024 | 63,65 | 63,67 | 63,54 | 63,54 | 63,19 | 207 |
07 feb 2024 | 63,73 | 63,78 | 63,65 | 63,65 | 63,30 | 117 |
06 feb 2024 | 63,59 | 63,59 | 63,37 | 63,59 | 63,24 | 8 |
05 feb 2024 | 63,27 | 63,29 | 63,03 | 63,10 | 62,75 | 511 |
02 feb 2024 | 63,83 | 63,84 | 63,55 | 63,55 | 63,20 | 344 |
01 feb 2024 | 63,89 | 63,93 | 63,76 | 63,76 | 63,41 | 105 |
31 gen 2024 | 64,35 | 64,48 | 64,11 | 64,11 | 63,76 | 104 |
30 gen 2024 | 64,13 | 64,15 | 64,05 | 64,06 | 63,70 | 945 |
29 gen 2024 | 63,75 | 63,80 | 63,66 | 63,80 | 63,45 | 681 |
26 gen 2024 | 64,01 | 64,04 | 63,99 | 64,04 | 63,69 | 65 |
25 gen 2024 | 63,10 | 63,25 | 63,10 | 63,25 | 62,90 | 422 |
24 gen 2024 | 63,43 | 63,43 | 63,38 | 63,38 | 63,03 | 11 |
23 gen 2024 | 62,32 | 62,37 | 62,32 | 62,33 | 61,99 | 486 |
22 gen 2024 | 62,60 | 62,71 | 62,60 | 62,69 | 62,34 | 3.286 |
19 gen 2024 | 62,22 | 62,26 | 62,07 | 62,26 | 61,92 | 205 |
18 gen 2024 | 62,17 | 62,25 | 62,07 | 62,21 | 61,87 | 2.250 |
17 gen 2024 | 61,60 | 61,81 | 61,49 | 61,81 | 61,47 | 39 |
16 gen 2024 | 62,61 | 62,71 | 62,37 | 62,37 | 62,03 | 487 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 63,82 | 63,83 | 63,57 | 63,57 | 63,22 | 43 |
11 gen 2024 | 63,76 | 63,76 | 62,99 | 63,13 | 62,78 | 15.370 |
10 gen 2024 | 63,53 | 63,63 | 63,51 | 63,60 | 63,25 | 256 |
09 gen 2024 | 63,48 | 63,60 | 63,46 | 63,60 | 63,25 | 583 |
08 gen 2024 | 63,59 | 63,94 | 63,59 | 63,90 | 63,55 | 69 |
05 gen 2024 | 63,24 | 63,64 | 63,24 | 63,51 | 63,16 | 102 |
04 gen 2024 | 63,36 | 63,63 | 63,33 | 63,62 | 63,27 | 754 |
03 gen 2024 | 62,97 | 63,09 | 62,92 | 62,97 | 62,62 | 68 |
02 gen 2024 | 63,74 | 63,92 | 63,72 | 63,92 | 63,57 | 1.851 |
29 dic 2023 | 64,53 | 64,73 | 64,34 | 64,52 | 64,16 | 2.045 |
28 dic 2023 | 64,70 | 64,75 | 64,50 | 64,50 | 64,14 | 248 |
27 dic 2023 | 64,53 | 64,53 | 64,53 | 64,53 | 64,17 | 8.318 |
22 dic 2023 | 64,24 | 64,29 | 64,13 | 64,13 | 63,78 | 52 |
21 dic 2023 | 63,83 | 63,87 | 63,69 | 63,69 | 63,34 | 5 |
20 dic 2023 | 63,62 | 63,92 | 63,62 | 63,92 | 63,57 | 204 |
19 dic 2023 | 63,55 | 63,82 | 63,55 | 63,82 | 63,46 | 39 |
18 dic 2023 | 63,31 | 63,32 | 63,16 | 63,19 | 62,84 | 2.564 |
18 dic 2023 | 0.4571 Dividendo |
15 dic 2023 | 63,76 | 63,83 | 63,56 | 63,56 | 62,76 | 226 |
14 dic 2023 | 64,13 | 64,25 | 63,91 | 64,19 | 63,38 | 131 |
*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...