Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 67,05 | 67,75 | 67,05 | 67,10 | 67,10 | 57.009 |
09 mag 2024 | 66,65 | 66,65 | 66,65 | 66,65 | 66,65 | - |
08 mag 2024 | 66,60 | 66,95 | 66,05 | 66,65 | 66,65 | 29.835 |
07 mag 2024 | 66,20 | 66,25 | 65,50 | 65,95 | 65,95 | 972 |
03 mag 2024 | 64,20 | 65,95 | 64,20 | 65,25 | 65,25 | 4.449 |
02 mag 2024 | 64,55 | 64,65 | 63,75 | 64,50 | 64,50 | 85.347 |
01 mag 2024 | 64,51 | 64,51 | 64,51 | 64,51 | 64,51 | - |
30 apr 2024 | 65,00 | 65,20 | 64,50 | 64,51 | 64,51 | 9.227 |
29 apr 2024 | 64,75 | 65,00 | 64,65 | 65,00 | 65,00 | 3.479 |
26 apr 2024 | 63,40 | 64,70 | 63,40 | 64,55 | 64,55 | 20.489 |
25 apr 2024 | 63,95 | 64,15 | 62,55 | 62,85 | 62,85 | 10.211 |
24 apr 2024 | 63,95 | 64,30 | 63,55 | 64,05 | 64,05 | 11.353 |
23 apr 2024 | 62,45 | 63,65 | 62,45 | 63,65 | 63,65 | 11.886 |
22 apr 2024 | 62,60 | 62,80 | 62,34 | 62,80 | 62,80 | 108.045 |
19 apr 2024 | 61,85 | 62,45 | 61,50 | 61,60 | 61,60 | 21.436 |
19 apr 2024 | 1.3 Dividendo |
18 apr 2024 | 63,35 | 64,09 | 63,20 | 63,84 | 62,54 | 21.527 |
17 apr 2024 | 63,70 | 64,05 | 63,24 | 63,88 | 62,57 | 15.447 |
16 apr 2024 | 63,70 | 64,25 | 63,70 | 64,05 | 62,75 | 5.076 |
15 apr 2024 | 65,20 | 65,55 | 64,73 | 64,73 | 63,41 | 5.511 |
12 apr 2024 | 66,05 | 66,05 | 64,25 | 64,36 | 63,05 | 18.014 |
11 apr 2024 | 65,35 | 65,55 | 64,55 | 64,98 | 63,66 | 16.626 |
10 apr 2024 | 66,20 | 66,20 | 64,70 | 65,74 | 64,40 | 8.701 |
09 apr 2024 | 66,20 | 66,50 | 65,70 | 65,71 | 64,37 | 14.954 |
08 apr 2024 | 65,85 | 66,40 | 65,45 | 66,00 | 64,66 | 315.462 |
05 apr 2024 | 65,05 | 65,95 | 64,55 | 65,11 | 63,78 | 16.400 |
04 apr 2024 | 64,95 | 65,70 | 64,95 | 65,35 | 64,02 | 5.807 |
03 apr 2024 | 64,85 | 65,20 | 64,00 | 64,63 | 63,31 | 198.434 |
02 apr 2024 | 67,60 | 67,60 | 65,80 | 67,37 | 66,00 | 3.907 |
28 mar 2024 | 66,85 | 67,25 | 66,60 | 66,91 | 65,55 | 36.458 |
27 mar 2024 | 67,45 | 67,50 | 66,80 | 67,50 | 66,13 | 7.466 |
26 mar 2024 | 66,50 | 67,65 | 66,04 | 67,41 | 66,04 | 13.355 |
25 mar 2024 | 67,20 | 67,85 | 66,70 | 66,80 | 65,44 | 10.691 |
22 mar 2024 | 69,10 | 69,10 | 68,00 | 68,00 | 66,62 | 9.662 |
21 mar 2024 | 68,70 | 69,05 | 67,90 | 68,76 | 67,36 | 22.918 |
20 mar 2024 | 69,65 | 70,60 | 68,39 | 69,36 | 67,94 | 297.568 |
19 mar 2024 | 70,35 | 72,15 | 70,30 | 71,10 | 69,65 | 17.173 |
18 mar 2024 | 68,95 | 69,90 | 68,90 | 69,30 | 67,89 | 22.034 |
15 mar 2024 | 69,10 | 69,50 | 69,00 | 69,35 | 67,93 | 13.056 |
14 mar 2024 | 69,35 | 69,65 | 69,17 | 69,45 | 68,04 | 27.385 |
13 mar 2024 | 69,00 | 69,15 | 68,60 | 69,14 | 67,73 | 89.374 |
12 mar 2024 | 68,00 | 68,81 | 67,55 | 68,81 | 67,41 | 26.117 |
11 mar 2024 | 67,05 | 68,00 | 66,95 | 67,65 | 66,27 | 26.913 |
08 mar 2024 | 67,55 | 67,80 | 67,15 | 67,23 | 65,86 | 2.574 |
07 mar 2024 | 66,30 | 67,20 | 66,25 | 67,10 | 65,73 | 3.289 |
06 mar 2024 | 65,65 | 66,91 | 65,65 | 65,74 | 64,41 | 11.582 |
05 mar 2024 | 65,40 | 65,95 | 65,30 | 65,51 | 64,17 | 22.920 |
04 mar 2024 | 65,60 | 65,81 | 65,00 | 65,81 | 64,47 | 11.615 |
01 mar 2024 | 65,95 | 66,05 | 65,05 | 65,87 | 64,53 | 16.882 |
29 feb 2024 | 66,15 | 66,15 | 65,15 | 65,58 | 64,25 | 5.933 |
28 feb 2024 | 66,05 | 66,10 | 65,35 | 66,10 | 64,76 | 8.780 |
27 feb 2024 | 67,20 | 67,20 | 66,10 | 66,25 | 64,90 | 85.995 |
26 feb 2024 | 67,10 | 67,30 | 66,35 | 67,20 | 65,83 | 9.319 |
23 feb 2024 | 64,45 | 67,30 | 64,45 | 66,81 | 65,45 | 89.853 |
22 feb 2024 | 61,90 | 61,95 | 61,45 | 61,69 | 60,44 | 25.617 |
21 feb 2024 | 61,20 | 61,50 | 60,90 | 61,41 | 60,16 | 7.538 |
20 feb 2024 | 61,80 | 62,50 | 61,45 | 61,71 | 60,45 | 12.079 |
19 feb 2024 | 62,40 | 62,40 | 61,45 | 61,65 | 60,39 | 29.884 |
16 feb 2024 | 62,35 | 62,90 | 62,35 | 62,85 | 61,57 | 30.689 |
15 feb 2024 | 62,35 | 62,85 | 61,50 | 62,37 | 61,10 | 8.631 |
14 feb 2024 | 60,70 | 61,00 | 60,20 | 61,00 | 59,75 | 7.650 |
13 feb 2024 | 61,00 | 61,05 | 60,05 | 60,91 | 59,67 | 121.121 |
12 feb 2024 | 61,30 | 61,30 | 60,75 | 61,06 | 59,81 | 12.079 |
09 feb 2024 | 60,75 | 60,82 | 60,20 | 60,40 | 59,17 | 12.897 |
08 feb 2024 | 60,25 | 60,85 | 60,03 | 60,64 | 59,41 | 11.569 |
07 feb 2024 | 59,75 | 60,25 | 59,50 | 60,11 | 58,88 | 11.216 |
06 feb 2024 | 59,55 | 59,95 | 59,35 | 59,75 | 58,53 | 12.239 |
05 feb 2024 | 59,50 | 59,50 | 58,85 | 59,49 | 58,28 | 8.830 |
02 feb 2024 | 59,65 | 60,15 | 59,00 | 59,01 | 57,80 | 12.006 |
01 feb 2024 | 58,60 | 59,05 | 58,20 | 58,63 | 57,44 | 16.565 |
31 gen 2024 | 59,55 | 59,60 | 58,09 | 58,09 | 56,91 | 33.865 |
30 gen 2024 | 59,30 | 59,80 | 59,20 | 59,56 | 58,34 | 41.863 |
29 gen 2024 | 58,75 | 59,30 | 58,70 | 59,15 | 57,95 | 15.521 |
26 gen 2024 | 59,15 | 59,35 | 59,10 | 59,26 | 58,05 | 4.568 |
25 gen 2024 | 59,15 | 59,40 | 59,00 | 59,15 | 57,95 | 7.894 |
24 gen 2024 | 59,15 | 59,16 | 58,80 | 59,16 | 57,95 | 9.559 |
23 gen 2024 | 58,80 | 58,95 | 58,54 | 58,58 | 57,38 | 11.705 |
22 gen 2024 | 58,15 | 58,70 | 58,00 | 58,40 | 57,21 | 15.142 |
19 gen 2024 | 58,00 | 58,05 | 57,00 | 57,05 | 55,89 | 138.982 |
18 gen 2024 | 56,60 | 57,50 | 56,40 | 57,30 | 56,13 | 5.913 |
17 gen 2024 | 56,60 | 56,85 | 56,45 | 56,54 | 55,39 | 24.440 |
16 gen 2024 | 58,00 | 58,41 | 57,30 | 57,40 | 56,23 | 34.356 |
15 gen 2024 | 59,50 | 59,85 | 58,89 | 58,90 | 57,70 | 5.415 |
12 gen 2024 | 59,80 | 60,20 | 59,55 | 59,70 | 58,48 | 7.164 |
11 gen 2024 | 59,75 | 60,00 | 59,24 | 59,45 | 58,24 | 17.077 |
10 gen 2024 | 59,45 | 59,55 | 59,05 | 59,05 | 57,85 | 4.722 |
09 gen 2024 | 59,80 | 59,80 | 59,30 | 59,65 | 58,44 | 12.456 |
08 gen 2024 | 59,55 | 59,65 | 59,10 | 59,56 | 58,34 | 10.286 |
05 gen 2024 | 59,00 | 59,40 | 58,60 | 59,15 | 57,95 | 9.055 |
04 gen 2024 | 59,85 | 59,95 | 59,25 | 59,72 | 58,51 | 9.385 |
03 gen 2024 | 60,90 | 61,00 | 59,55 | 59,75 | 58,53 | 23.228 |
02 gen 2024 | 61,17 | 61,17 | 61,17 | 61,17 | 59,93 | - |
29 dic 2023 | 60,80 | 61,50 | 60,80 | 61,17 | 59,93 | 8.326 |
28 dic 2023 | 61,50 | 61,50 | 60,75 | 60,95 | 59,71 | 12.524 |
27 dic 2023 | 60,85 | 61,60 | 60,85 | 61,20 | 59,95 | 18.367 |
22 dic 2023 | 61,00 | 61,50 | 60,85 | 61,20 | 59,95 | 11.388 |
21 dic 2023 | 60,60 | 61,35 | 60,60 | 60,96 | 59,71 | 27.755 |
20 dic 2023 | 61,50 | 61,50 | 60,60 | 61,14 | 59,90 | 53.607 |
19 dic 2023 | 60,80 | 61,45 | 60,55 | 60,59 | 59,36 | 47.886 |
18 dic 2023 | 60,80 | 61,35 | 60,65 | 61,06 | 59,81 | 13.953 |
*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...