Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 78,05 | 79,18 | 77,19 | 79,18 | 79,18 | 1.597 |
02 mag 2024 | 73,91 | 77,79 | 73,91 | 77,68 | 77,68 | 3.753 |
01 mag 2024 | 66,86 | 67,00 | 66,46 | 66,98 | 66,98 | 225 |
30 apr 2024 | 68,29 | 68,29 | 67,03 | 67,23 | 67,23 | 428 |
29 apr 2024 | 66,50 | 67,82 | 66,33 | 67,41 | 67,41 | 688 |
26 apr 2024 | 64,86 | 66,24 | 64,37 | 66,21 | 66,21 | 844 |
25 apr 2024 | 64,29 | 64,89 | 63,67 | 64,89 | 64,89 | 617 |
24 apr 2024 | 65,16 | 65,46 | 64,19 | 64,75 | 64,75 | 4.463 |
23 apr 2024 | 63,41 | 64,54 | 63,00 | 64,54 | 64,54 | 1.601 |
22 apr 2024 | 63,38 | 63,75 | 62,98 | 63,55 | 63,55 | 186 |
19 apr 2024 | 64,03 | 64,26 | 63,19 | 63,22 | 63,22 | 590 |
18 apr 2024 | 63,49 | 64,28 | 63,49 | 63,61 | 63,61 | 7.932 |
17 apr 2024 | 64,15 | 64,36 | 62,98 | 63,01 | 63,01 | 1.415 |
16 apr 2024 | 63,60 | 64,63 | 63,50 | 64,61 | 64,61 | 331 |
15 apr 2024 | 64,34 | 65,53 | 63,26 | 63,26 | 63,26 | 1.060 |
12 apr 2024 | 65,49 | 65,49 | 63,84 | 63,84 | 63,84 | 2.195 |
11 apr 2024 | 65,20 | 65,63 | 64,69 | 65,63 | 65,63 | 215 |
10 apr 2024 | 65,05 | 65,44 | 64,76 | 65,04 | 65,04 | 10.978 |
09 apr 2024 | 66,78 | 66,81 | 65,41 | 65,89 | 65,89 | 646 |
08 apr 2024 | 67,24 | 67,41 | 67,07 | 67,29 | 67,29 | 1.277 |
05 apr 2024 | 65,85 | 66,85 | 65,69 | 66,68 | 66,68 | 748 |
04 apr 2024 | 66,54 | 66,81 | 66,47 | 66,51 | 66,51 | 4.177 |
03 apr 2024 | 65,21 | 66,53 | 65,21 | 66,53 | 66,53 | 2.637 |
02 apr 2024 | 65,71 | 65,79 | 64,96 | 65,12 | 65,12 | 628 |
28 mar 2024 | 68,43 | 68,61 | 68,04 | 68,61 | 68,61 | 1.648 |
27 mar 2024 | 68,14 | 68,31 | 67,56 | 67,68 | 67,68 | 1.418 |
26 mar 2024 | 67,49 | 67,82 | 67,40 | 67,82 | 67,82 | 658 |
25 mar 2024 | 68,38 | 68,38 | 67,40 | 67,40 | 67,40 | 359 |
22 mar 2024 | 67,64 | 68,37 | 67,46 | 68,37 | 68,37 | 3.825 |
21 mar 2024 | 67,86 | 67,96 | 67,20 | 67,51 | 67,51 | 3.995 |
20 mar 2024 | 67,27 | 67,93 | 67,14 | 67,35 | 67,35 | 1.199 |
19 mar 2024 | 67,15 | 67,36 | 66,59 | 66,97 | 66,97 | 470 |
18 mar 2024 | 66,69 | 67,11 | 66,37 | 66,98 | 66,98 | 2.167 |
15 mar 2024 | 65,46 | 66,14 | 65,30 | 66,14 | 66,14 | 1.001 |
14 mar 2024 | 65,50 | 65,79 | 65,37 | 65,54 | 65,54 | 1.974 |
13 mar 2024 | 65,52 | 66,12 | 65,20 | 65,22 | 65,22 | 3.778 |
12 mar 2024 | 65,04 | 65,83 | 64,47 | 65,63 | 65,63 | 1.056 |
11 mar 2024 | 67,24 | 67,97 | 64,91 | 64,92 | 64,92 | 1.543 |
08 mar 2024 | 69,30 | 69,55 | 68,63 | 68,63 | 68,63 | 1.926 |
07 mar 2024 | 69,17 | 69,38 | 68,75 | 69,16 | 69,16 | 805 |
06 mar 2024 | 68,38 | 69,24 | 68,07 | 69,00 | 69,00 | 1.608 |
05 mar 2024 | 67,51 | 68,29 | 67,51 | 67,81 | 67,81 | 1.243 |
04 mar 2024 | 67,14 | 67,82 | 67,12 | 67,77 | 67,77 | 1.770 |
01 mar 2024 | 66,65 | 67,24 | 66,56 | 66,84 | 66,84 | 2.416 |
29 feb 2024 | 66,79 | 66,83 | 66,33 | 66,54 | 66,54 | 10.358 |
28 feb 2024 | 65,81 | 66,86 | 65,81 | 66,76 | 66,76 | 2.436 |
27 feb 2024 | 65,93 | 65,99 | 65,43 | 65,83 | 65,83 | 845 |
26 feb 2024 | 66,08 | 66,23 | 65,77 | 65,99 | 65,99 | 1.504 |
23 feb 2024 | 65,35 | 65,87 | 65,35 | 65,87 | 65,87 | 507 |
22 feb 2024 | 63,99 | 65,00 | 63,95 | 65,00 | 65,00 | 962 |
21 feb 2024 | 63,36 | 63,99 | 63,34 | 63,54 | 63,54 | 983 |
20 feb 2024 | 62,84 | 63,56 | 62,70 | 62,94 | 62,94 | 699 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 63,27 | 63,74 | 63,27 | 63,57 | 63,57 | 881 |
15 feb 2024 | 63,49 | 63,67 | 63,30 | 63,52 | 63,52 | 616 |
14 feb 2024 | 62,63 | 63,02 | 62,40 | 62,79 | 62,79 | 1.529 |
13 feb 2024 | 59,97 | 61,69 | 59,19 | 61,50 | 61,50 | 5.208 |
12 feb 2024 | 58,73 | 58,83 | 58,39 | 58,63 | 58,63 | 1.115 |
09 feb 2024 | 59,38 | 59,44 | 58,67 | 58,68 | 58,68 | 438 |
08 feb 2024 | 59,07 | 59,26 | 58,91 | 59,15 | 59,15 | 1.962 |
08 feb 2024 | 0.05 Dividendo |
07 feb 2024 | 58,73 | 59,33 | 58,57 | 59,30 | 59,25 | 456 |
06 feb 2024 | 58,02 | 58,29 | 57,64 | 58,16 | 58,11 | 560 |
05 feb 2024 | 57,25 | 57,92 | 57,25 | 57,88 | 57,83 | 937 |
02 feb 2024 | 57,54 | 57,60 | 57,15 | 57,42 | 57,37 | 700 |
01 feb 2024 | 56,69 | 56,89 | 56,37 | 56,65 | 56,61 | 1.536 |
31 gen 2024 | 56,08 | 56,75 | 55,96 | 56,75 | 56,70 | 181 |
30 gen 2024 | 55,75 | 56,12 | 55,60 | 56,12 | 56,07 | 643 |
29 gen 2024 | 55,41 | 55,66 | 55,40 | 55,41 | 55,36 | 28 |
26 gen 2024 | 55,27 | 55,55 | 55,27 | 55,28 | 55,23 | 867 |
25 gen 2024 | 56,15 | 56,20 | 55,09 | 55,60 | 55,55 | 1.727 |
24 gen 2024 | 56,68 | 57,01 | 56,49 | 56,92 | 56,87 | 252 |
23 gen 2024 | 56,09 | 56,48 | 55,98 | 56,48 | 56,43 | 380 |
22 gen 2024 | 55,81 | 56,46 | 55,76 | 56,30 | 56,25 | 438 |
19 gen 2024 | 55,21 | 55,78 | 54,98 | 55,78 | 55,73 | 1.195 |
18 gen 2024 | 54,02 | 54,85 | 53,49 | 54,84 | 54,79 | 1.400 |
17 gen 2024 | 53,50 | 54,11 | 52,91 | 53,60 | 53,55 | 273 |
16 gen 2024 | 55,37 | 55,38 | 53,49 | 53,66 | 53,62 | 2.693 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 55,72 | 55,89 | 55,32 | 55,59 | 55,54 | 182 |
11 gen 2024 | 55,71 | 55,80 | 54,89 | 54,89 | 54,84 | 5.311 |
10 gen 2024 | 55,00 | 55,63 | 54,78 | 55,27 | 55,22 | 4.013 |
09 gen 2024 | 53,68 | 54,70 | 53,64 | 53,69 | 53,64 | 20 |
08 gen 2024 | 53,10 | 53,69 | 53,09 | 53,69 | 53,64 | 50 |
05 gen 2024 | 53,26 | 53,86 | 53,26 | 53,86 | 53,82 | 49 |
04 gen 2024 | 53,04 | 53,25 | 53,04 | 53,25 | 53,20 | 156 |
03 gen 2024 | 53,75 | 53,75 | 53,03 | 53,12 | 53,08 | 884 |
02 gen 2024 | 53,70 | 54,06 | 53,44 | 53,44 | 53,39 | 3.246 |
29 dic 2023 | 54,20 | 54,31 | 54,09 | 54,31 | 54,26 | 413 |
28 dic 2023 | 54,14 | 54,14 | 53,81 | 53,96 | 53,92 | 108 |
27 dic 2023 | 53,72 | 53,90 | 53,72 | 53,90 | 53,85 | 189 |
22 dic 2023 | 53,70 | 53,87 | 53,70 | 53,72 | 53,67 | 937 |
21 dic 2023 | 53,37 | 53,64 | 53,17 | 53,41 | 53,36 | 95 |
20 dic 2023 | 53,38 | 53,69 | 53,16 | 53,55 | 53,51 | 46 |
19 dic 2023 | 53,60 | 53,79 | 52,47 | 53,76 | 53,71 | 731 |
18 dic 2023 | 52,99 | 53,41 | 52,78 | 52,99 | 52,95 | 352 |
15 dic 2023 | 52,45 | 53,04 | 52,45 | 52,83 | 52,78 | 264 |
14 dic 2023 | 54,38 | 54,52 | 52,41 | 52,59 | 52,54 | 1.846 |
13 dic 2023 | 54,05 | 54,34 | 54,04 | 54,10 | 54,06 | 108 |
12 dic 2023 | 53,89 | 54,20 | 53,63 | 54,20 | 54,15 | 147 |
*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...