Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 59,45 | 60,36 | 59,60 | 60,30 | 60,30 | 52.280 |
02 mag 2024 | 58,35 | 58,95 | 58,95 | 59,45 | 59,45 | 28.019 |
01 mag 2024 | 58,35 | 58,35 | 58,35 | 58,35 | 58,35 | - |
30 apr 2024 | 59,25 | 58,90 | 58,20 | 58,35 | 58,35 | 405 |
29 apr 2024 | 58,95 | 60,00 | 59,15 | 59,75 | 59,75 | 7.165 |
26 apr 2024 | 57,70 | 59,00 | 58,05 | 58,45 | 58,45 | 108.200 |
25 apr 2024 | 57,30 | 58,00 | 57,17 | 57,70 | 57,70 | 99.625 |
24 apr 2024 | 56,10 | 57,60 | 56,40 | 57,20 | 57,20 | 27.874 |
23 apr 2024 | 55,35 | 56,00 | 55,10 | 55,45 | 55,45 | 16.772 |
22 apr 2024 | 55,45 | 55,80 | 54,60 | 55,35 | 55,35 | 79 |
19 apr 2024 | 56,00 | 55,70 | 54,80 | 55,25 | 55,25 | 1.021 |
18 apr 2024 | 55,25 | 56,10 | 54,80 | 56,10 | 56,10 | 2.536 |
17 apr 2024 | 55,65 | 56,00 | 54,70 | 55,25 | 55,25 | 4.099 |
16 apr 2024 | 56,70 | 56,15 | 55,30 | 56,10 | 56,10 | 2.949 |
15 apr 2024 | 56,80 | 57,10 | 56,00 | 56,50 | 56,50 | 28.116 |
12 apr 2024 | 57,50 | 58,10 | 56,99 | 56,90 | 56,90 | 13.612 |
11 apr 2024 | 57,30 | 57,80 | 57,30 | 57,40 | 57,40 | 5.963 |
10 apr 2024 | 58,35 | 58,55 | 57,15 | 57,60 | 57,60 | 6.999 |
09 apr 2024 | 58,55 | 59,00 | 58,30 | 58,25 | 58,25 | 22.521 |
08 apr 2024 | 58,75 | 59,20 | 58,90 | 58,75 | 58,75 | 1.326 |
05 apr 2024 | 58,55 | 59,30 | 57,60 | 59,15 | 59,15 | 32.139 |
04 apr 2024 | 58,05 | 59,10 | 58,10 | 58,95 | 58,95 | 8.079 |
03 apr 2024 | 58,65 | 58,40 | 57,70 | 57,90 | 57,90 | 1.777 |
02 apr 2024 | 58,75 | 59,31 | 57,70 | 58,75 | 58,75 | 5.904 |
28 mar 2024 | 59,92 | 59,80 | 59,00 | 59,78 | 59,78 | 3.962 |
27 mar 2024 | 59,53 | 60,05 | 59,60 | 59,67 | 59,67 | 75.014 |
26 mar 2024 | 59,67 | 60,10 | 59,78 | 59,92 | 59,92 | 41.070 |
25 mar 2024 | 59,67 | 59,92 | 59,05 | 59,63 | 59,63 | 13.979 |
22 mar 2024 | 59,78 | 60,10 | 59,25 | 59,78 | 59,78 | 66.713 |
21 mar 2024 | 59,28 | 60,05 | 59,00 | 59,28 | 59,28 | 3.753 |
20 mar 2024 | 59,47 | 59,85 | 59,25 | 59,53 | 59,53 | 508 |
19 mar 2024 | 59,53 | 59,90 | 58,90 | 59,47 | 59,47 | 734 |
18 mar 2024 | 59,88 | 60,30 | 59,65 | 59,92 | 59,92 | 10.987 |
15 mar 2024 | 59,42 | 60,10 | 59,56 | 59,92 | 59,92 | 61.280 |
14 mar 2024 | 60,25 | 60,50 | 59,75 | 60,40 | 60,40 | 19.333 |
13 mar 2024 | 60,95 | 60,45 | 60,30 | 60,40 | 60,40 | 1.039 |
12 mar 2024 | 59,53 | 60,64 | 59,75 | 60,55 | 60,55 | 28.837 |
11 mar 2024 | 60,65 | 60,25 | 59,20 | 60,00 | 60,00 | 4.666 |
08 mar 2024 | 60,60 | 61,05 | 60,35 | 60,75 | 60,75 | 8.799 |
07 mar 2024 | 60,60 | 61,05 | 60,10 | 60,65 | 60,65 | 5.126 |
06 mar 2024 | 60,35 | 60,70 | 59,75 | 60,25 | 60,25 | 53.116 |
05 mar 2024 | 61,03 | 60,90 | 60,35 | 60,95 | 60,95 | 3.841 |
04 mar 2024 | 61,17 | 61,00 | 60,30 | 60,60 | 60,60 | 654 |
01 mar 2024 | 61,03 | 62,60 | 61,05 | 61,67 | 61,67 | 50.929 |
29 feb 2024 | 62,05 | 62,40 | 60,65 | 61,08 | 61,08 | 3.551 |
28 feb 2024 | 62,40 | 62,10 | 61,32 | 61,88 | 61,88 | 132 |
27 feb 2024 | 62,25 | 62,45 | 61,85 | 62,05 | 62,05 | 12.636 |
26 feb 2024 | 61,78 | 62,25 | 61,75 | 62,05 | 62,05 | 669 |
23 feb 2024 | 61,67 | 61,90 | 61,70 | 61,83 | 61,83 | 2.083 |
22 feb 2024 | 62,05 | 62,80 | 61,55 | 61,88 | 61,88 | 222 |
21 feb 2024 | 62,45 | 62,10 | 61,10 | 61,47 | 61,47 | 795 |
20 feb 2024 | 62,25 | 62,70 | 61,95 | 62,35 | 62,35 | 18.484 |
19 feb 2024 | 62,70 | 62,55 | 61,70 | 62,20 | 62,20 | 2.280 |
16 feb 2024 | 62,20 | 62,75 | 62,35 | 62,85 | 62,85 | 5.313 |
15 feb 2024 | 61,78 | 62,35 | 61,65 | 62,00 | 62,00 | 6.936 |
14 feb 2024 | 61,58 | 62,00 | 61,54 | 62,00 | 62,00 | 7.088 |
13 feb 2024 | 63,08 | 62,75 | 60,60 | 61,22 | 61,22 | 7.097 |
12 feb 2024 | 63,13 | 64,90 | 62,95 | 63,58 | 63,58 | 12.614 |
09 feb 2024 | 62,20 | 63,16 | 61,96 | 63,17 | 63,17 | 18.550 |
08 feb 2024 | 64,55 | 63,35 | 61,60 | 62,40 | 62,40 | 5.676 |
08 feb 2024 | 1.75 Dividendo |
07 feb 2024 | 66,75 | 66,40 | 64,35 | 65,18 | 63,43 | 6.865 |
06 feb 2024 | 66,15 | 66,80 | 65,65 | 66,05 | 64,28 | 898 |
05 feb 2024 | 66,75 | 66,10 | 65,15 | 66,25 | 64,47 | 9.946 |
02 feb 2024 | 65,43 | 67,05 | 65,65 | 66,30 | 64,52 | 8.949 |
01 feb 2024 | 65,28 | 66,20 | 64,70 | 66,10 | 64,33 | 3.417 |
31 gen 2024 | 64,95 | 65,50 | 64,40 | 65,03 | 63,28 | 1.008 |
30 gen 2024 | 62,40 | 65,50 | 62,55 | 65,03 | 63,28 | 15.170 |
29 gen 2024 | 63,33 | 63,70 | 58,40 | 62,75 | 61,07 | 8.989 |
26 gen 2024 | 63,83 | 64,50 | 63,85 | 63,92 | 62,21 | 27.262 |
25 gen 2024 | 65,82 | 66,05 | 63,38 | 63,88 | 62,16 | 26.675 |
24 gen 2024 | 65,53 | 65,90 | 64,98 | 65,07 | 63,33 | 23.725 |
23 gen 2024 | 65,38 | 65,75 | 65,20 | 65,32 | 63,57 | 16.515 |
22 gen 2024 | 64,05 | 65,30 | 64,10 | 64,95 | 63,21 | 13.015 |
19 gen 2024 | 63,42 | 64,10 | 63,15 | 63,78 | 62,06 | 1.634 |
18 gen 2024 | 62,85 | 64,20 | 63,20 | 63,38 | 61,67 | 2.285 |
17 gen 2024 | 64,30 | 64,21 | 62,80 | 63,13 | 61,43 | 10.371 |
16 gen 2024 | 63,83 | 65,05 | 64,00 | 65,03 | 63,28 | 18.233 |
15 gen 2024 | 63,30 | 64,40 | 63,20 | 64,05 | 62,33 | 14.959 |
12 gen 2024 | 61,63 | 63,25 | 62,15 | 62,90 | 61,21 | 2.857 |
11 gen 2024 | 62,00 | 62,35 | 61,45 | 61,92 | 60,26 | 4.906 |
10 gen 2024 | 62,65 | 62,35 | 61,60 | 61,83 | 60,16 | 2.785 |
09 gen 2024 | 62,10 | 63,05 | 62,35 | 62,90 | 61,21 | 2.484 |
08 gen 2024 | 61,78 | 62,05 | 60,49 | 61,58 | 59,92 | 20.092 |
05 gen 2024 | 62,45 | 62,30 | 60,60 | 61,22 | 59,58 | 4.600 |
04 gen 2024 | 62,35 | 62,85 | 62,20 | 62,45 | 60,77 | 18.608 |
03 gen 2024 | 62,10 | 62,65 | 61,60 | 62,20 | 60,53 | 22.123 |
02 gen 2024 | 61,67 | 62,10 | 61,30 | 61,78 | 60,12 | 1.563 |
29 dic 2023 | 62,85 | 64,35 | 61,70 | 62,50 | 60,82 | 8.648 |
28 dic 2023 | 62,35 | 63,00 | 62,15 | 62,60 | 60,92 | 32.782 |
27 dic 2023 | 62,85 | 62,95 | 62,50 | 62,80 | 61,11 | 7.155 |
22 dic 2023 | 62,25 | 63,15 | 61,85 | 62,65 | 60,97 | 9.239 |
21 dic 2023 | 61,63 | 62,75 | 61,85 | 62,70 | 61,02 | 10.392 |
20 dic 2023 | 60,55 | 62,05 | 60,15 | 61,47 | 59,82 | 26.638 |
19 dic 2023 | 59,92 | 61,50 | 59,90 | 60,90 | 59,26 | 2.238 |
18 dic 2023 | 60,45 | 60,30 | 59,10 | 59,47 | 57,88 | 8.110 |
15 dic 2023 | 59,28 | 61,00 | 59,30 | 60,70 | 59,07 | 3.062 |
14 dic 2023 | 57,28 | 59,35 | 57,70 | 58,80 | 57,22 | 3.342 |
13 dic 2023 | 57,58 | 57,55 | 57,00 | 57,53 | 55,98 | 19.479 |
12 dic 2023 | 58,55 | 58,15 | 57,45 | 57,92 | 56,37 | 23.901 |
*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...