Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 60,30 | 62,00 | 60,30 | 61,00 | 61,00 | 54 |
20 giu 2024 | 60,00 | 61,20 | 60,50 | 60,57 | 60,57 | 1.840 |
19 giu 2024 | 62,00 | 61,80 | 60,40 | 60,40 | 60,40 | 105 |
18 giu 2024 | 61,50 | 61,10 | 60,20 | 60,30 | 60,30 | 823 |
17 giu 2024 | 61,20 | 61,71 | 60,90 | 61,71 | 61,71 | 1.112 |
14 giu 2024 | 60,10 | 60,80 | 60,40 | 60,54 | 60,54 | 505 |
13 giu 2024 | 61,00 | 61,00 | 60,20 | 60,43 | 60,43 | 606 |
12 giu 2024 | 60,60 | 61,60 | 60,50 | 61,20 | 61,20 | 297 |
11 giu 2024 | 60,00 | 60,90 | 60,20 | 60,47 | 60,47 | 5.703 |
10 giu 2024 | 60,70 | 60,90 | 60,10 | 60,78 | 60,78 | 929 |
07 giu 2024 | 61,00 | 60,71 | 60,20 | 60,71 | 60,71 | 5.893 |
06 giu 2024 | 59,20 | 60,30 | 59,80 | 60,13 | 60,13 | 543 |
05 giu 2024 | 59,60 | 59,89 | 59,50 | 59,89 | 59,89 | 2.607 |
04 giu 2024 | 59,50 | 59,51 | 58,30 | 59,51 | 59,51 | 1.147 |
03 giu 2024 | 60,60 | 60,60 | 59,50 | 60,30 | 60,30 | 247 |
31 mag 2024 | 59,10 | 60,10 | 58,30 | 59,79 | 59,79 | 15.682 |
30 mag 2024 | 60,00 | 59,90 | 59,30 | 59,90 | 59,90 | 1.067 |
29 mag 2024 | 60,20 | 60,10 | 58,90 | 59,11 | 59,11 | 1.685 |
28 mag 2024 | 61,10 | 61,80 | 59,80 | 59,80 | 59,80 | 226 |
28 mag 2024 | 1.29276 Dividendo |
24 mag 2024 | 63,10 | 63,50 | 62,70 | 62,70 | 61,41 | 834 |
23 mag 2024 | 62,00 | 63,20 | 62,40 | 63,00 | 61,70 | 2.045 |
22 mag 2024 | 62,20 | 62,60 | 62,10 | 62,40 | 61,11 | 223 |
21 mag 2024 | 62,80 | 63,10 | 62,69 | 62,69 | 61,40 | 2.031 |
20 mag 2024 | 62,80 | 62,80 | 62,60 | 62,80 | 61,51 | 1.504 |
17 mag 2024 | 61,20 | 62,71 | 61,60 | 62,71 | 61,41 | 1.520 |
16 mag 2024 | 61,60 | 62,10 | 61,20 | 61,97 | 60,69 | 5.600 |
15 mag 2024 | 61,50 | 61,50 | 61,00 | 61,32 | 60,06 | 30.158 |
14 mag 2024 | 60,50 | 61,50 | 60,91 | 60,97 | 59,72 | 50.011 |
13 mag 2024 | 60,50 | 61,10 | 60,50 | 61,00 | 59,74 | 31 |
10 mag 2024 | 61,40 | 61,10 | 60,60 | 60,70 | 59,45 | 2.412 |
09 mag 2024 | 61,00 | 61,13 | 60,70 | 61,13 | 59,87 | 1.726 |
08 mag 2024 | 60,50 | 60,90 | 60,20 | 60,61 | 59,36 | 1.340 |
07 mag 2024 | 59,60 | 60,00 | 59,60 | 60,00 | 58,76 | 273 |
03 mag 2024 | 59,40 | 60,10 | 59,80 | 60,00 | 58,76 | 268 |
02 mag 2024 | 58,80 | 60,00 | 58,50 | 59,90 | 58,66 | 127 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 61,00 | 60,80 | 59,70 | 59,70 | 58,47 | 1.292 |
29 apr 2024 | 60,60 | 60,70 | 60,30 | 60,50 | 59,25 | 293 |
26 apr 2024 | 60,60 | 61,80 | 60,50 | 61,69 | 60,42 | 17.103 |
25 apr 2024 | 61,50 | 61,50 | 60,37 | 61,40 | 60,13 | 6.162 |
24 apr 2024 | 61,60 | 61,60 | 60,40 | 60,50 | 59,25 | 38.093 |
23 apr 2024 | 59,80 | 61,41 | 60,00 | 61,40 | 60,13 | 7.926 |
22 apr 2024 | 59,70 | 60,30 | 59,40 | 59,80 | 58,57 | 4.781 |
19 apr 2024 | 59,70 | 59,50 | 58,60 | 59,10 | 57,88 | 18.263 |
18 apr 2024 | 58,15 | 59,57 | 58,18 | 59,49 | 58,26 | 7.919 |
17 apr 2024 | 57,55 | 58,00 | 57,59 | 57,70 | 56,51 | 10.534 |
16 apr 2024 | 57,40 | 57,90 | 57,60 | 57,90 | 56,71 | 10.563 |
15 apr 2024 | 57,90 | 58,70 | 57,70 | 57,80 | 56,61 | 39.752 |
12 apr 2024 | 58,20 | 58,90 | 58,00 | 58,01 | 56,82 | 95.971 |
11 apr 2024 | 59,00 | 58,70 | 58,06 | 58,50 | 57,30 | 11.373 |
10 apr 2024 | 58,70 | 59,00 | 57,30 | 58,70 | 57,49 | 5.345 |
09 apr 2024 | 58,60 | 58,10 | 57,60 | 57,80 | 56,61 | 20.427 |
08 apr 2024 | 57,30 | 58,71 | 57,70 | 58,60 | 57,39 | 7.844 |
05 apr 2024 | 58,20 | 58,00 | 57,50 | 57,90 | 56,71 | 14.869 |
04 apr 2024 | 57,80 | 58,00 | 56,40 | 57,80 | 56,61 | 4.692 |
03 apr 2024 | 59,20 | 58,20 | 57,28 | 58,20 | 57,00 | 8.203 |
02 apr 2024 | 58,00 | 59,20 | 57,80 | 58,01 | 56,81 | 14.725 |
28 mar 2024 | 58,00 | 58,90 | 58,10 | 58,90 | 57,69 | 7.724 |
27 mar 2024 | 58,80 | 59,00 | 58,30 | 58,80 | 57,59 | 3.941 |
26 mar 2024 | 57,70 | 58,41 | 57,50 | 58,40 | 57,20 | 12.849 |
25 mar 2024 | 58,30 | 58,20 | 57,69 | 57,70 | 56,51 | 19.729 |
22 mar 2024 | 58,40 | 58,30 | 57,70 | 57,93 | 56,74 | 3.676 |
21 mar 2024 | 56,40 | 58,20 | 57,20 | 57,70 | 56,51 | 9.106 |
20 mar 2024 | 59,00 | 57,90 | 57,33 | 57,70 | 56,51 | 12.624 |
19 mar 2024 | 59,00 | 59,41 | 57,99 | 58,00 | 56,80 | 25.984 |
18 mar 2024 | 59,00 | 59,40 | 58,60 | 58,80 | 57,59 | 25.699 |
15 mar 2024 | 59,40 | 58,90 | 57,70 | 58,90 | 57,69 | 7.436 |
14 mar 2024 | 59,10 | 60,10 | 58,30 | 58,55 | 57,35 | 21.861 |
13 mar 2024 | 58,00 | 59,01 | 58,10 | 59,00 | 57,78 | 12.549 |
12 mar 2024 | 58,10 | 58,50 | 58,00 | 58,20 | 57,00 | 4.046 |
11 mar 2024 | 57,90 | 58,10 | 57,60 | 57,90 | 56,70 | 23.688 |
08 mar 2024 | 57,30 | 57,80 | 57,30 | 57,60 | 56,41 | 11.252 |
07 mar 2024 | 56,40 | 57,40 | 56,30 | 57,20 | 56,02 | 14.369 |
06 mar 2024 | 57,20 | 57,30 | 56,20 | 56,50 | 55,34 | 12.778 |
05 mar 2024 | 58,00 | 57,70 | 56,30 | 57,70 | 56,51 | 12.694 |
04 mar 2024 | 57,70 | 57,80 | 56,60 | 57,60 | 56,41 | 27.180 |
01 mar 2024 | 52,40 | 57,60 | 52,40 | 54,90 | 53,77 | 28.448 |
29 feb 2024 | 53,00 | 52,32 | 51,82 | 52,10 | 51,03 | 2.251 |
28 feb 2024 | 52,00 | 53,00 | 51,30 | 51,90 | 50,83 | 2.375 |
27 feb 2024 | 52,30 | 52,60 | 51,80 | 52,00 | 50,93 | 4.316 |
26 feb 2024 | 52,55 | 53,20 | 52,43 | 52,70 | 51,61 | 1.353 |
23 feb 2024 | 53,10 | 53,10 | 52,60 | 52,81 | 51,72 | 2.742 |
22 feb 2024 | 54,40 | 54,50 | 52,70 | 52,70 | 51,61 | 5.523 |
21 feb 2024 | 54,10 | 54,20 | 52,70 | 53,95 | 52,84 | 2.984 |
20 feb 2024 | 54,10 | 53,50 | 52,90 | 53,40 | 52,30 | 1.254 |
19 feb 2024 | 53,10 | 54,10 | 52,60 | 52,90 | 51,81 | 3.400 |
16 feb 2024 | 53,00 | 54,00 | 53,60 | 53,81 | 52,70 | 3.936 |
15 feb 2024 | 54,30 | 54,10 | 53,49 | 53,50 | 52,40 | 3.215 |
14 feb 2024 | 54,50 | 54,20 | 53,70 | 53,80 | 52,69 | 4.693 |
13 feb 2024 | 54,50 | 53,90 | 53,30 | 53,50 | 52,40 | 4.341 |
12 feb 2024 | 54,00 | 54,10 | 53,30 | 54,00 | 52,89 | 3.690 |
09 feb 2024 | 54,50 | 55,50 | 53,39 | 53,40 | 52,30 | 5.058 |
08 feb 2024 | 54,20 | 54,80 | 53,80 | 53,90 | 52,79 | 8.856 |
07 feb 2024 | 53,60 | 54,50 | 53,49 | 53,49 | 52,39 | 12.056 |
06 feb 2024 | 54,10 | 54,50 | 53,60 | 53,70 | 52,59 | 2.983 |
05 feb 2024 | 53,60 | 55,00 | 53,20 | 53,90 | 52,79 | 9.392 |
02 feb 2024 | 53,40 | 53,60 | 52,90 | 53,11 | 52,02 | 4.360 |
01 feb 2024 | 53,20 | 54,50 | 52,60 | 52,70 | 51,61 | 4.967 |
31 gen 2024 | 53,90 | 54,30 | 53,80 | 54,20 | 53,08 | 7.026 |
*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...