Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 57,58 | 57,67 | 56,98 | 57,37 | 57,37 | 2.511.173 |
25 apr 2024 | 57,48 | 58,26 | 57,10 | 57,43 | 57,43 | 13.580.510 |
24 apr 2024 | 58,29 | 58,36 | 56,98 | 58,01 | 58,01 | 4.282.935 |
23 apr 2024 | 57,55 | 58,02 | 57,44 | 57,87 | 57,87 | 2.567.905 |
22 apr 2024 | 56,14 | 57,54 | 56,12 | 57,21 | 57,21 | 7.915.587 |
19 apr 2024 | 55,80 | 56,31 | 55,38 | 55,71 | 55,71 | 1.311.223 |
18 apr 2024 | 54,84 | 56,64 | 54,43 | 55,52 | 55,52 | 1.205.298 |
17 apr 2024 | 53,93 | 54,90 | 53,08 | 54,36 | 54,36 | 691.010 |
16 apr 2024 | 56,80 | 57,92 | 54,30 | 55,37 | 55,37 | 1.689.233 |
15 apr 2024 | 54,02 | 54,76 | 53,44 | 54,52 | 54,52 | 2.145.215 |
12 apr 2024 | 54,46 | 54,64 | 53,92 | 54,33 | 54,33 | 2.094.696 |
11 apr 2024 | 55,01 | 55,10 | 54,30 | 54,79 | 54,79 | 937.941 |
10 apr 2024 | 55,67 | 56,36 | 54,82 | 55,98 | 55,98 | 21.376.750 |
09 apr 2024 | 54,94 | 55,78 | 54,74 | 55,06 | 55,06 | 30.806.240 |
08 apr 2024 | 54,51 | 55,34 | 54,38 | 54,83 | 54,83 | 35.010.980 |
05 apr 2024 | 55,49 | 55,68 | 54,59 | 54,91 | 54,91 | 6.179.832 |
04 apr 2024 | 56,91 | 57,38 | 56,32 | 56,86 | 56,86 | 755.292 |
04 apr 2024 | 1.35 Dividendo |
03 apr 2024 | 57,43 | 58,38 | 57,40 | 57,93 | 56,58 | 1.066.253 |
02 apr 2024 | 58,23 | 58,78 | 57,34 | 57,73 | 56,38 | 10.924.530 |
28 mar 2024 | 58,13 | 59,09 | 57,64 | 57,65 | 56,30 | 40.340.500 |
27 mar 2024 | 57,42 | 58,13 | 56,92 | 58,04 | 56,68 | 20.593.160 |
26 mar 2024 | 56,77 | 57,55 | 55,89 | 57,43 | 56,09 | 20.976.540 |
25 mar 2024 | 57,24 | 57,63 | 56,65 | 56,80 | 55,48 | 22.274.750 |
22 mar 2024 | 57,42 | 57,76 | 57,36 | 57,41 | 56,07 | 36.147.330 |
21 mar 2024 | 57,60 | 57,77 | 57,07 | 57,57 | 56,23 | 670.576 |
20 mar 2024 | 56,59 | 57,34 | 56,26 | 57,03 | 55,70 | 21.853.200 |
19 mar 2024 | 55,80 | 56,67 | 55,77 | 56,15 | 54,84 | 3.440.236 |
18 mar 2024 | 59,40 | 59,61 | 56,02 | 57,79 | 56,44 | 35.492.810 |
15 mar 2024 | 58,76 | 59,84 | 58,71 | 59,56 | 58,17 | 229.496 |
14 mar 2024 | 58,50 | 58,77 | 58,25 | 58,54 | 57,18 | 1.963.643 |
13 mar 2024 | 58,33 | 58,66 | 58,11 | 58,50 | 57,14 | 10.768.730 |
12 mar 2024 | 57,19 | 58,35 | 57,25 | 57,52 | 56,18 | 21.646.230 |
11 mar 2024 | 56,72 | 57,31 | 56,68 | 57,13 | 55,80 | 5.377.251 |
08 mar 2024 | 57,12 | 57,20 | 56,56 | 56,86 | 55,54 | 2.450.411 |
07 mar 2024 | 56,92 | 57,29 | 56,52 | 57,19 | 55,86 | 954.244 |
06 mar 2024 | 56,03 | 57,14 | 56,01 | 56,49 | 55,17 | 2.189.606 |
05 mar 2024 | 56,60 | 57,04 | 56,35 | 56,85 | 55,53 | 5.351.592 |
04 mar 2024 | 56,40 | 56,67 | 56,28 | 56,43 | 55,11 | 4.606.577 |
01 mar 2024 | 56,19 | 56,45 | 56,03 | 56,23 | 54,92 | 408.283 |
29 feb 2024 | 56,13 | 56,61 | 55,84 | 56,23 | 54,92 | 1.879.658 |
28 feb 2024 | 56,58 | 57,34 | 55,73 | 57,01 | 55,68 | 954.669 |
27 feb 2024 | 55,73 | 56,60 | 55,36 | 55,75 | 54,45 | 3.735.555 |
26 feb 2024 | 56,38 | 56,40 | 55,91 | 56,12 | 54,81 | 915.127 |
23 feb 2024 | 56,26 | 56,46 | 55,97 | 56,18 | 54,87 | 1.450.275 |
22 feb 2024 | 55,66 | 56,23 | 55,61 | 56,02 | 54,72 | 1.569.857 |
21 feb 2024 | 55,67 | 55,80 | 55,03 | 55,19 | 53,90 | 3.742.454 |
20 feb 2024 | 56,06 | 56,36 | 55,40 | 55,95 | 54,65 | 3.460.175 |
19 feb 2024 | 55,51 | 56,23 | 55,50 | 55,99 | 54,68 | 1.735.303 |
16 feb 2024 | 55,76 | 56,06 | 55,40 | 55,64 | 54,34 | 2.712.818 |
15 feb 2024 | 55,69 | 56,20 | 55,55 | 56,06 | 54,76 | 719.035 |
14 feb 2024 | 55,47 | 55,51 | 55,00 | 55,28 | 53,99 | 507.272 |
13 feb 2024 | 56,93 | 56,93 | 55,53 | 55,54 | 54,24 | 7.097.271 |
12 feb 2024 | 57,21 | 57,63 | 56,50 | 57,02 | 55,69 | 21.071.220 |
09 feb 2024 | 56,38 | 60,31 | 55,97 | 57,49 | 56,15 | 35.556.220 |
08 feb 2024 | 55,79 | 56,70 | 55,54 | 56,57 | 55,25 | 991.355 |
07 feb 2024 | 56,41 | 56,41 | 55,77 | 56,41 | 55,10 | 403.253 |
06 feb 2024 | 56,63 | 56,67 | 55,85 | 56,25 | 54,94 | 545.796 |
05 feb 2024 | 56,97 | 57,18 | 56,43 | 56,69 | 55,37 | 733.969 |
02 feb 2024 | 57,44 | 57,41 | 56,81 | 57,30 | 55,96 | 1.653.164 |
01 feb 2024 | 57,84 | 58,32 | 56,97 | 57,48 | 56,14 | 314.629 |
31 gen 2024 | 57,78 | 58,16 | 57,16 | 57,68 | 56,33 | 645.699 |
30 gen 2024 | 60,58 | 60,80 | 58,97 | 60,49 | 59,08 | 1.299.044 |
29 gen 2024 | 60,53 | 60,97 | 60,26 | 60,40 | 58,99 | 1.076.749 |
26 gen 2024 | 60,54 | 60,72 | 59,84 | 60,39 | 58,98 | 14.096.910 |
25 gen 2024 | 59,76 | 60,96 | 59,78 | 60,53 | 59,12 | 1.609.015 |
24 gen 2024 | 60,99 | 63,53 | 60,08 | 60,44 | 59,03 | 1.688.189 |
23 gen 2024 | 60,00 | 64,58 | 58,75 | 62,31 | 60,85 | 2.403.514 |
22 gen 2024 | 62,10 | 62,19 | 60,86 | 61,15 | 59,72 | 1.591.557 |
19 gen 2024 | 62,97 | 63,16 | 61,58 | 62,27 | 60,82 | 2.728.603 |
18 gen 2024 | 63,76 | 64,34 | 63,66 | 64,16 | 62,66 | 3.639.299 |
17 gen 2024 | 63,61 | 63,94 | 63,06 | 63,52 | 62,04 | 656.327 |
16 gen 2024 | 64,03 | 64,35 | 63,59 | 64,01 | 62,52 | 3.485.969 |
15 gen 2024 | 64,32 | 64,71 | 63,81 | 64,06 | 62,57 | 647.275 |
12 gen 2024 | 62,98 | 64,17 | 62,93 | 63,76 | 62,27 | 1.026.101 |
11 gen 2024 | 63,80 | 65,20 | 63,10 | 64,76 | 63,25 | 792.498 |
10 gen 2024 | 62,78 | 63,17 | 62,21 | 62,71 | 61,25 | 1.695.428 |
09 gen 2024 | 63,02 | 63,32 | 62,32 | 62,76 | 61,30 | 5.981.727 |
08 gen 2024 | 62,06 | 62,98 | 62,04 | 62,61 | 61,15 | 1.726.042 |
05 gen 2024 | 63,28 | 63,46 | 62,65 | 63,00 | 61,53 | 609.992 |
04 gen 2024 | 62,81 | 63,31 | 62,80 | 62,87 | 61,40 | 373.720 |
03 gen 2024 | 63,81 | 63,83 | 62,71 | 63,83 | 62,34 | 366.079 |
02 gen 2024 | 63,31 | 64,27 | 63,19 | 64,02 | 62,53 | 752.970 |
29 dic 2023 | 63,26 | 63,59 | 63,04 | 63,10 | 61,63 | 486.359 |
28 dic 2023 | 63,18 | 63,31 | 62,79 | 63,19 | 61,71 | 122.443 |
27 dic 2023 | 62,85 | 63,57 | 62,80 | 63,37 | 61,90 | 873.621 |
22 dic 2023 | 62,01 | 62,85 | 62,00 | 62,70 | 61,24 | 264.311 |
21 dic 2023 | 62,17 | 62,29 | 61,57 | 61,82 | 60,38 | 1.136.945 |
20 dic 2023 | 62,10 | 62,73 | 61,72 | 61,98 | 60,54 | 823.325 |
19 dic 2023 | 61,24 | 61,95 | 61,20 | 61,70 | 60,26 | 537.680 |
18 dic 2023 | 61,58 | 61,87 | 61,01 | 61,47 | 60,04 | 5.401.511 |
15 dic 2023 | 61,88 | 62,45 | 61,53 | 61,95 | 60,51 | 3.495.271 |
14 dic 2023 | 60,15 | 61,89 | 60,07 | 61,75 | 60,31 | 2.487.415 |
13 dic 2023 | 59,74 | 60,31 | 59,25 | 59,26 | 57,88 | 849.942 |
12 dic 2023 | 59,63 | 60,50 | 59,24 | 60,32 | 58,91 | 756.174 |
11 dic 2023 | 59,71 | 59,90 | 59,00 | 59,56 | 58,17 | 534.388 |
08 dic 2023 | 58,83 | 59,70 | 58,26 | 58,69 | 57,32 | 958.713 |
07 dic 2023 | 58,10 | 58,59 | 57,02 | 57,88 | 56,53 | 19.741.640 |
06 dic 2023 | 57,83 | 59,16 | 57,67 | 58,32 | 56,96 | 3.167.016 |
05 dic 2023 | 59,01 | 59,70 | 53,03 | 56,99 | 55,66 | 3.848.442 |
*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...