Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 46,95 | 48,00 | 46,45 | 47,56 | 47,56 | 11.468 |
13 giu 2024 | 47,72 | 47,95 | 46,60 | 47,06 | 47,06 | 2.245 |
12 giu 2024 | 49,80 | 50,60 | 46,85 | 48,14 | 48,14 | 64.299 |
11 giu 2024 | 57,50 | 57,50 | 57,00 | 57,08 | 57,08 | 80.267 |
10 giu 2024 | 56,90 | 57,24 | 56,88 | 57,24 | 57,24 | 34.320 |
07 giu 2024 | 57,60 | 57,57 | 56,80 | 56,90 | 56,90 | 86.757 |
06 giu 2024 | 57,20 | 57,90 | 57,60 | 57,76 | 57,76 | 19.110 |
05 giu 2024 | 57,10 | 57,44 | 57,15 | 57,32 | 57,32 | 24.784 |
04 giu 2024 | 57,70 | 57,70 | 57,10 | 57,44 | 57,44 | 17.615 |
03 giu 2024 | 57,60 | 58,00 | 57,60 | 57,80 | 57,80 | 29.575 |
31 mag 2024 | 57,20 | 57,50 | 56,60 | 57,30 | 57,30 | 38.774 |
30 mag 2024 | 58,05 | 58,00 | 57,00 | 57,00 | 57,00 | 54.763 |
29 mag 2024 | 57,90 | 58,60 | 58,10 | 58,10 | 58,10 | 107.444 |
28 mag 2024 | 58,15 | 59,30 | 58,10 | 58,30 | 58,30 | 20.132 |
24 mag 2024 | 57,80 | 57,50 | 56,48 | 57,30 | 57,30 | 14.029 |
23 mag 2024 | 56,70 | 57,30 | 56,60 | 56,66 | 56,66 | 19.786 |
22 mag 2024 | 56,10 | 56,90 | 56,30 | 56,70 | 56,70 | 17.492 |
21 mag 2024 | 57,30 | 57,50 | 55,80 | 56,50 | 56,50 | 1.641 |
20 mag 2024 | 57,10 | 57,00 | 56,30 | 56,90 | 56,90 | 772 |
17 mag 2024 | 54,85 | 56,80 | 55,00 | 56,29 | 56,29 | 441.811 |
16 mag 2024 | 54,25 | 55,00 | 54,20 | 54,50 | 54,50 | 25.183 |
15 mag 2024 | 54,45 | 55,10 | 54,10 | 54,62 | 54,62 | 7.617 |
14 mag 2024 | 55,45 | 56,20 | 54,40 | 54,40 | 54,40 | 30.844 |
13 mag 2024 | 56,90 | 57,25 | 55,60 | 55,80 | 55,80 | 15.564 |
10 mag 2024 | 60,00 | 60,00 | 56,30 | 58,70 | 58,70 | 2.335 |
09 mag 2024 | 60,90 | 60,60 | 60,30 | 60,30 | 60,30 | 741 |
08 mag 2024 | 60,00 | 61,25 | 60,20 | 61,20 | 61,20 | 75.316 |
07 mag 2024 | 60,20 | 61,00 | 59,90 | 60,90 | 60,90 | 110 |
03 mag 2024 | 59,45 | 60,36 | 59,60 | 60,30 | 60,30 | 52.280 |
02 mag 2024 | 58,35 | 59,50 | 58,38 | 59,04 | 59,04 | 19.413 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 59,25 | 58,90 | 58,20 | 58,20 | 58,20 | 405 |
29 apr 2024 | 58,95 | 60,00 | 59,15 | 59,80 | 59,80 | 7.165 |
26 apr 2024 | 57,70 | 59,00 | 58,05 | 58,20 | 58,20 | 108.200 |
25 apr 2024 | 57,30 | 58,00 | 57,17 | 57,65 | 57,65 | 99.625 |
24 apr 2024 | 56,10 | 57,60 | 56,40 | 57,60 | 57,60 | 27.874 |
23 apr 2024 | 55,35 | 56,00 | 55,10 | 55,63 | 55,63 | 16.772 |
22 apr 2024 | 55,45 | 55,80 | 54,60 | 55,70 | 55,70 | 79 |
19 apr 2024 | 56,00 | 55,70 | 54,80 | 55,40 | 55,40 | 1.021 |
18 apr 2024 | 55,25 | 56,10 | 54,80 | 55,99 | 55,99 | 2.537 |
17 apr 2024 | 55,65 | 56,00 | 54,70 | 55,29 | 55,29 | 4.099 |
16 apr 2024 | 56,70 | 56,15 | 55,30 | 56,15 | 56,15 | 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 | 56,99 | 56,99 | 13.612 |
11 apr 2024 | 57,30 | 57,80 | 57,30 | 57,59 | 57,59 | 5.963 |
10 apr 2024 | 58,35 | 58,55 | 57,15 | 57,64 | 57,64 | 6.999 |
09 apr 2024 | 58,55 | 59,00 | 58,30 | 58,52 | 58,52 | 22.521 |
08 apr 2024 | 58,75 | 59,20 | 58,90 | 58,96 | 58,96 | 1.326 |
05 apr 2024 | 58,55 | 59,30 | 57,60 | 58,77 | 58,77 | 32.139 |
04 apr 2024 | 58,05 | 59,10 | 58,10 | 58,98 | 58,98 | 8.080 |
03 apr 2024 | 58,65 | 58,40 | 57,70 | 58,25 | 58,25 | 1.777 |
02 apr 2024 | 58,75 | 59,31 | 57,70 | 59,31 | 59,31 | 5.904 |
28 mar 2024 | 59,92 | 59,80 | 59,00 | 59,80 | 59,80 | 3.963 |
27 mar 2024 | 59,53 | 60,05 | 59,60 | 59,75 | 59,75 | 75.014 |
26 mar 2024 | 59,67 | 60,10 | 59,78 | 59,78 | 59,78 | 41.070 |
25 mar 2024 | 59,67 | 59,92 | 59,05 | 59,70 | 59,70 | 13.980 |
22 mar 2024 | 59,78 | 60,10 | 59,25 | 59,82 | 59,82 | 66.713 |
21 mar 2024 | 59,28 | 60,05 | 59,00 | 59,95 | 59,95 | 3.754 |
20 mar 2024 | 59,47 | 59,85 | 59,25 | 59,45 | 59,45 | 508 |
19 mar 2024 | 59,53 | 59,90 | 58,90 | 59,44 | 59,44 | 734 |
18 mar 2024 | 59,88 | 60,30 | 59,65 | 59,79 | 59,79 | 10.987 |
15 mar 2024 | 59,42 | 60,10 | 59,86 | 60,03 | 60,03 | 60.481 |
14 mar 2024 | 60,25 | 60,50 | 59,75 | 60,21 | 60,21 | 19.333 |
13 mar 2024 | 60,95 | 60,45 | 60,30 | 60,42 | 60,42 | 1.040 |
12 mar 2024 | 59,53 | 60,64 | 59,83 | 60,30 | 60,30 | 28.553 |
11 mar 2024 | 60,65 | 60,25 | 59,20 | 60,25 | 60,25 | 4.667 |
08 mar 2024 | 60,60 | 61,05 | 60,35 | 60,73 | 60,73 | 7.709 |
07 mar 2024 | 60,60 | 61,05 | 60,10 | 61,00 | 61,00 | 5.127 |
06 mar 2024 | 60,35 | 60,70 | 59,75 | 60,40 | 60,40 | 53.116 |
05 mar 2024 | 61,03 | 60,90 | 60,35 | 60,63 | 60,63 | 3.841 |
04 mar 2024 | 61,17 | 61,00 | 60,30 | 60,50 | 60,50 | 654 |
01 mar 2024 | 61,03 | 62,60 | 61,05 | 61,40 | 61,40 | 50.930 |
29 feb 2024 | 62,05 | 62,40 | 60,65 | 61,00 | 61,00 | 3.551 |
28 feb 2024 | 62,40 | 62,10 | 61,32 | 62,10 | 62,10 | 132 |
27 feb 2024 | 62,25 | 62,45 | 61,85 | 62,20 | 62,20 | 12.637 |
26 feb 2024 | 61,78 | 62,25 | 61,75 | 62,03 | 62,03 | 669 |
23 feb 2024 | 61,67 | 61,90 | 61,70 | 61,80 | 61,80 | 2.083 |
22 feb 2024 | 62,05 | 62,80 | 61,55 | 61,55 | 61,55 | 222 |
21 feb 2024 | 62,45 | 62,10 | 61,10 | 61,10 | 61,10 | 795 |
20 feb 2024 | 62,25 | 62,70 | 61,95 | 62,41 | 62,41 | 18.484 |
19 feb 2024 | 62,70 | 62,55 | 61,70 | 62,40 | 62,40 | 2.280 |
16 feb 2024 | 62,20 | 62,75 | 62,35 | 62,54 | 62,54 | 5.313 |
15 feb 2024 | 61,78 | 62,35 | 61,65 | 62,08 | 62,08 | 6.936 |
14 feb 2024 | 61,58 | 62,00 | 61,54 | 61,65 | 61,65 | 7.089 |
13 feb 2024 | 63,08 | 62,75 | 60,60 | 60,98 | 60,98 | 7.098 |
12 feb 2024 | 63,13 | 64,90 | 62,95 | 63,43 | 63,43 | 12.615 |
09 feb 2024 | 62,20 | 63,16 | 61,96 | 62,86 | 62,86 | 18.551 |
08 feb 2024 | 64,55 | 63,35 | 61,60 | 62,11 | 62,11 | 5.676 |
08 feb 2024 | 1.75 Dividendo |
07 feb 2024 | 66,75 | 66,40 | 64,35 | 64,97 | 63,22 | 4.071 |
06 feb 2024 | 66,15 | 66,80 | 65,65 | 66,56 | 64,77 | 899 |
05 feb 2024 | 66,75 | 66,10 | 65,15 | 66,06 | 64,28 | 9.946 |
02 feb 2024 | 65,43 | 67,05 | 65,65 | 66,33 | 64,55 | 6.983 |
01 feb 2024 | 65,28 | 66,20 | 64,70 | 65,46 | 63,70 | 210 |
31 gen 2024 | 64,95 | 65,50 | 64,40 | 65,35 | 63,59 | 1.009 |
30 gen 2024 | 62,40 | 65,50 | 62,55 | 63,43 | 61,72 | 15.170 |
29 gen 2024 | 63,33 | 63,70 | 58,40 | 60,05 | 58,43 | 8.989 |
26 gen 2024 | 63,83 | 64,50 | 63,85 | 63,95 | 62,23 | 27.263 |
25 gen 2024 | 65,82 | 66,05 | 63,38 | 65,00 | 63,25 | 26.676 |
24 gen 2024 | 65,53 | 65,90 | 64,98 | 65,25 | 63,50 | 23.725 |
*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...