Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 69,25 | 69,60 | 68,80 | 69,07 | 69,07 | 5.448 |
16 mag 2024 | 70,45 | 70,45 | 69,65 | 70,15 | 70,15 | 454.589 |
15 mag 2024 | 69,97 | 70,40 | 69,90 | 70,22 | 70,22 | 8.172 |
14 mag 2024 | 69,28 | 69,90 | 68,95 | 69,65 | 69,65 | 13.026 |
13 mag 2024 | 68,65 | 69,40 | 68,50 | 69,20 | 69,20 | 16.068 |
10 mag 2024 | 68,53 | 69,20 | 67,90 | 68,68 | 68,68 | 220.161 |
09 mag 2024 | 68,55 | 68,55 | 68,55 | 68,55 | 68,55 | - |
08 mag 2024 | 68,45 | 68,20 | 67,45 | 68,55 | 68,55 | 3.901 |
07 mag 2024 | 67,72 | 68,60 | 67,10 | 68,55 | 68,55 | 19.244 |
07 mag 2024 | 1.5 Dividendo |
03 mag 2024 | 68,45 | 68,85 | 67,65 | 68,50 | 67,00 | 14.279 |
02 mag 2024 | 67,97 | 68,10 | 66,95 | 67,72 | 66,24 | 2.011.378 |
01 mag 2024 | 66,75 | 66,75 | 66,75 | 66,75 | 65,29 | - |
30 apr 2024 | 67,28 | 68,05 | 67,10 | 66,75 | 65,29 | 6.503 |
29 apr 2024 | 63,97 | 66,85 | 64,95 | 66,75 | 65,29 | 6.204 |
26 apr 2024 | 62,65 | 64,00 | 62,75 | 64,28 | 62,87 | 16.598 |
25 apr 2024 | 63,35 | 63,75 | 61,93 | 61,90 | 60,54 | 24.223 |
24 apr 2024 | 63,53 | 63,75 | 62,75 | 63,45 | 62,06 | 16.244 |
23 apr 2024 | 62,95 | 63,30 | 62,75 | 62,88 | 61,50 | 174.855 |
22 apr 2024 | 61,92 | 63,10 | 61,45 | 62,60 | 61,23 | 13.921 |
19 apr 2024 | 61,00 | 62,00 | 60,45 | 61,42 | 60,08 | 24.189 |
18 apr 2024 | 60,42 | 61,85 | 60,10 | 61,55 | 60,20 | 13.519 |
17 apr 2024 | 60,90 | 60,84 | 59,80 | 60,25 | 58,93 | 18.248 |
16 apr 2024 | 60,67 | 61,20 | 60,55 | 61,20 | 59,86 | 19.763 |
15 apr 2024 | 61,35 | 61,80 | 60,20 | 61,25 | 59,91 | 42.586 |
12 apr 2024 | 64,07 | 64,85 | 62,92 | 63,28 | 61,89 | 8.236 |
11 apr 2024 | 64,18 | 63,80 | 62,35 | 63,08 | 61,69 | 38.282 |
10 apr 2024 | 63,90 | 64,55 | 62,50 | 62,83 | 61,45 | 28.824 |
09 apr 2024 | 63,97 | 64,35 | 63,00 | 63,95 | 62,55 | 12.383 |
08 apr 2024 | 64,93 | 64,65 | 64,24 | 63,95 | 62,55 | 19.960 |
05 apr 2024 | 65,72 | 66,30 | 64,85 | 64,95 | 63,53 | 84.973 |
04 apr 2024 | 67,10 | 67,55 | 66,15 | 67,10 | 65,63 | 12.818 |
03 apr 2024 | 66,10 | 66,30 | 65,20 | 65,55 | 64,11 | 10.925 |
02 apr 2024 | 67,57 | 67,60 | 65,60 | 66,20 | 64,75 | 22.415 |
28 mar 2024 | 66,65 | 67,50 | 66,20 | 66,15 | 64,70 | 6.891 |
27 mar 2024 | 65,07 | 66,80 | 65,35 | 66,15 | 64,70 | 18.693 |
26 mar 2024 | 64,40 | 65,15 | 64,45 | 64,95 | 63,53 | 3.615 |
25 mar 2024 | 63,28 | 64,35 | 63,40 | 64,38 | 62,97 | 13.805 |
22 mar 2024 | 62,38 | 63,55 | 62,60 | 63,08 | 61,69 | 27.469 |
21 mar 2024 | 62,42 | 63,20 | 62,50 | 62,60 | 61,23 | 22.758 |
20 mar 2024 | 61,92 | 62,10 | 61,25 | 61,85 | 60,50 | 4.651 |
19 mar 2024 | 60,15 | 62,15 | 60,15 | 62,10 | 60,74 | 20.850 |
18 mar 2024 | 60,28 | 61,50 | 59,90 | 60,88 | 59,54 | 17.993 |
15 mar 2024 | 59,88 | 60,50 | 59,35 | 60,33 | 59,00 | 16.598 |
14 mar 2024 | 58,45 | 61,05 | 59,05 | 59,92 | 58,61 | 26.742 |
13 mar 2024 | 58,17 | 58,50 | 57,75 | 58,33 | 57,05 | 131.501 |
12 mar 2024 | 58,20 | 58,75 | 58,00 | 58,20 | 56,93 | 12.248 |
11 mar 2024 | 57,80 | 58,40 | 57,75 | 58,05 | 56,78 | 26.736 |
08 mar 2024 | 57,20 | 58,40 | 56,95 | 58,38 | 57,10 | 32.138 |
07 mar 2024 | 55,95 | 57,10 | 55,40 | 56,95 | 55,70 | 11.812 |
06 mar 2024 | 55,83 | 56,95 | 55,65 | 56,22 | 54,99 | 12.864 |
05 mar 2024 | 55,75 | 56,40 | 55,65 | 55,95 | 54,72 | 35.642 |
04 mar 2024 | 57,72 | 57,45 | 56,20 | 56,22 | 54,99 | 18.566 |
01 mar 2024 | 57,63 | 57,96 | 57,30 | 57,58 | 56,31 | 19.990 |
29 feb 2024 | 56,60 | 57,50 | 56,35 | 57,55 | 56,29 | 15.252 |
28 feb 2024 | 57,15 | 57,10 | 56,15 | 56,60 | 55,36 | 13.226 |
27 feb 2024 | 56,72 | 57,45 | 56,65 | 57,20 | 55,95 | 22.998 |
26 feb 2024 | 57,60 | 57,10 | 56,50 | 56,47 | 55,24 | 37.222 |
23 feb 2024 | 56,50 | 57,39 | 56,50 | 57,05 | 55,80 | 19.241 |
22 feb 2024 | 57,10 | 57,35 | 56,10 | 56,95 | 55,70 | 25.945 |
21 feb 2024 | 56,90 | 57,00 | 56,00 | 56,30 | 55,07 | 27.663 |
20 feb 2024 | 57,88 | 57,65 | 56,55 | 57,00 | 55,75 | 74.472 |
19 feb 2024 | 58,33 | 58,40 | 57,90 | 58,38 | 57,10 | 22.466 |
16 feb 2024 | 59,63 | 58,90 | 58,50 | 58,80 | 57,51 | 21.749 |
15 feb 2024 | 58,10 | 59,40 | 57,65 | 59,08 | 57,78 | 59.810 |
14 feb 2024 | 55,67 | 57,85 | 55,50 | 57,15 | 55,90 | 73.549 |
13 feb 2024 | 55,55 | 55,75 | 54,15 | 54,40 | 53,21 | 20.458 |
12 feb 2024 | 54,05 | 55,45 | 54,65 | 55,53 | 54,31 | 43.384 |
09 feb 2024 | 54,60 | 55,00 | 53,95 | 54,22 | 53,04 | 27.782 |
08 feb 2024 | 54,75 | 54,75 | 53,75 | 54,60 | 53,40 | 42.746 |
07 feb 2024 | 54,83 | 54,95 | 53,80 | 54,10 | 52,92 | 52.871 |
06 feb 2024 | 54,30 | 54,80 | 53,90 | 54,25 | 53,06 | 48.993 |
05 feb 2024 | 53,72 | 54,30 | 53,45 | 53,78 | 52,60 | 78.740 |
02 feb 2024 | 52,42 | 53,80 | 51,20 | 53,33 | 52,16 | 46.459 |
01 feb 2024 | 51,47 | 52,55 | 51,05 | 51,53 | 50,40 | 36.345 |
31 gen 2024 | 50,84 | 51,85 | 50,65 | 51,45 | 50,32 | 76.217 |
30 gen 2024 | 50,02 | 51,20 | 50,45 | 50,84 | 49,73 | 12.847 |
29 gen 2024 | 49,92 | 50,10 | 49,12 | 50,01 | 48,91 | 17.671 |
26 gen 2024 | 50,02 | 50,20 | 48,76 | 50,00 | 48,91 | 131.692 |
25 gen 2024 | 48,82 | 50,15 | 48,56 | 49,90 | 48,81 | 37.052 |
24 gen 2024 | 48,91 | 49,24 | 48,20 | 48,41 | 47,35 | 6.524 |
23 gen 2024 | 46,89 | 48,46 | 46,44 | 48,53 | 47,47 | 188.769 |
22 gen 2024 | 46,07 | 47,20 | 45,98 | 46,63 | 45,61 | 70.245 |
19 gen 2024 | 45,82 | 48,58 | 45,32 | 46,16 | 45,15 | 181.991 |
18 gen 2024 | 51,28 | 53,10 | 51,30 | 52,80 | 51,64 | 21.125 |
17 gen 2024 | 51,72 | 51,50 | 50,65 | 51,25 | 50,13 | 13.508 |
16 gen 2024 | 52,60 | 53,25 | 51,95 | 52,30 | 51,15 | 12.794 |
15 gen 2024 | 52,50 | 53,75 | 52,30 | 52,50 | 51,35 | 5.145 |
12 gen 2024 | 53,97 | 54,65 | 53,95 | 53,88 | 52,70 | 5.390 |
11 gen 2024 | 54,80 | 54,95 | 53,50 | 53,58 | 52,40 | 11.823 |
10 gen 2024 | 54,38 | 54,50 | 53,60 | 53,95 | 52,77 | 7.059 |
09 gen 2024 | 55,55 | 55,50 | 54,60 | 54,97 | 53,77 | 73.211 |
08 gen 2024 | 54,70 | 55,35 | 54,45 | 55,17 | 53,97 | 14.915 |
05 gen 2024 | 54,75 | 54,90 | 54,15 | 55,33 | 54,11 | 9.532 |
04 gen 2024 | 55,05 | 55,65 | 54,80 | 55,33 | 54,11 | 12.975 |
03 gen 2024 | 57,28 | 56,40 | 54,95 | 54,78 | 53,58 | 15.801 |
02 gen 2024 | 57,45 | 57,85 | 56,90 | 57,00 | 55,75 | 4.397 |
29 dic 2023 | 57,17 | 57,30 | 56,85 | 57,28 | 56,02 | 14.417 |
28 dic 2023 | 57,13 | 57,05 | 56,65 | 57,13 | 55,87 | 5.275 |
27 dic 2023 | 57,75 | 58,00 | 56,80 | 56,75 | 55,51 | 42.189 |
*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...