Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 48,750 | 49,600 | 48,000 | 48,700 | 48,700 | 82.900 |
27 giu 2024 | 49,500 | 50,150 | 48,600 | 48,750 | 48,750 | 155.800 |
26 giu 2024 | 49,300 | 50,600 | 48,700 | 50,600 | 50,600 | 74.596 |
25 giu 2024 | 49,450 | 49,950 | 48,850 | 49,300 | 49,300 | 125.258 |
24 giu 2024 | 50,000 | 50,500 | 49,200 | 49,600 | 49,600 | 127.600 |
21 giu 2024 | 50,500 | 50,750 | 50,150 | 50,350 | 50,350 | 90.460 |
20 giu 2024 | 51,200 | 51,950 | 50,250 | 50,550 | 50,550 | 131.200 |
19 giu 2024 | 51,150 | 51,450 | 50,450 | 50,800 | 50,800 | 87.200 |
18 giu 2024 | 51,800 | 51,800 | 50,250 | 50,550 | 50,550 | 127.064 |
17 giu 2024 | 52,700 | 52,700 | 51,550 | 52,000 | 52,000 | 24.040 |
14 giu 2024 | 52,750 | 52,750 | 51,150 | 52,400 | 52,400 | 114.700 |
13 giu 2024 | 54,400 | 54,400 | 52,350 | 52,750 | 52,750 | 146.860 |
13 giu 2024 | 1.8 Dividendo |
12 giu 2024 | 53,700 | 57,800 | 52,700 | 55,150 | 53,350 | 422.900 |
11 giu 2024 | 54,500 | 54,500 | 52,150 | 53,000 | 51,270 | 138.240 |
07 giu 2024 | 53,800 | 54,150 | 53,000 | 53,000 | 51,270 | 54.700 |
06 giu 2024 | 55,300 | 55,350 | 53,000 | 53,400 | 51,657 | 88.400 |
05 giu 2024 | 55,950 | 55,950 | 53,800 | 54,350 | 52,576 | 70.000 |
04 giu 2024 | 53,300 | 55,050 | 53,300 | 54,750 | 52,963 | 100.940 |
03 giu 2024 | 53,550 | 54,200 | 52,900 | 53,250 | 51,512 | 73.204 |
31 mag 2024 | 54,300 | 55,150 | 53,750 | 53,900 | 52,141 | 84.700 |
30 mag 2024 | 54,250 | 55,100 | 53,000 | 53,550 | 51,802 | 470.140 |
29 mag 2024 | 55,150 | 56,000 | 54,500 | 54,700 | 52,915 | 222.520 |
28 mag 2024 | 54,900 | 56,600 | 53,900 | 54,700 | 52,915 | 269.100 |
27 mag 2024 | 55,500 | 55,550 | 53,350 | 55,000 | 53,205 | 333.732 |
24 mag 2024 | 58,100 | 58,700 | 55,100 | 55,500 | 53,689 | 455.800 |
23 mag 2024 | 60,050 | 60,100 | 58,150 | 58,200 | 56,300 | 170.540 |
22 mag 2024 | 61,000 | 61,000 | 59,600 | 60,400 | 58,429 | 114.600 |
21 mag 2024 | 64,400 | 64,400 | 59,650 | 60,000 | 58,042 | 348.320 |
20 mag 2024 | 64,000 | 65,550 | 63,700 | 64,400 | 62,298 | 156.100 |
17 mag 2024 | 64,900 | 65,200 | 62,900 | 64,300 | 62,201 | 211.900 |
16 mag 2024 | 64,750 | 65,300 | 61,500 | 64,150 | 62,056 | 551.100 |
14 mag 2024 | 62,950 | 66,600 | 62,950 | 64,050 | 61,960 | 535.500 |
13 mag 2024 | 67,250 | 68,050 | 62,700 | 64,750 | 62,637 | 644.540 |
10 mag 2024 | 63,600 | 64,750 | 62,650 | 64,000 | 61,911 | 316.540 |
09 mag 2024 | 62,900 | 64,500 | 62,650 | 64,500 | 62,395 | 509.512 |
08 mag 2024 | 65,000 | 65,000 | 61,150 | 62,350 | 60,315 | 318.480 |
07 mag 2024 | 66,550 | 66,550 | 64,350 | 65,000 | 62,879 | 156.700 |
06 mag 2024 | 65,300 | 66,850 | 64,600 | 65,450 | 63,314 | 187.900 |
03 mag 2024 | 66,600 | 66,600 | 63,000 | 63,500 | 61,427 | 20.100 |
02 mag 2024 | 64,050 | 66,900 | 64,050 | 66,600 | 64,426 | 74.280 |
30 apr 2024 | 64,100 | 64,500 | 63,300 | 64,150 | 62,056 | 88.974 |
29 apr 2024 | 63,100 | 65,700 | 63,100 | 64,100 | 62,008 | 141.300 |
26 apr 2024 | 59,600 | 63,350 | 59,100 | 63,350 | 61,282 | 285.600 |
25 apr 2024 | 59,100 | 60,200 | 58,250 | 59,000 | 57,074 | 154.780 |
24 apr 2024 | 59,900 | 60,200 | 58,450 | 59,200 | 57,268 | 59.636 |
23 apr 2024 | 60,600 | 60,950 | 58,600 | 59,150 | 57,219 | 60.700 |
22 apr 2024 | 58,000 | 59,500 | 57,850 | 59,500 | 57,558 | 31.760 |
19 apr 2024 | 60,500 | 60,950 | 57,550 | 57,600 | 55,720 | 68.680 |
18 apr 2024 | 59,750 | 60,350 | 58,400 | 60,000 | 58,042 | 31.376 |
17 apr 2024 | 59,000 | 59,850 | 57,600 | 59,500 | 57,558 | 59.800 |
16 apr 2024 | 60,000 | 60,200 | 58,200 | 58,200 | 56,300 | 107.288 |
15 apr 2024 | 60,250 | 60,850 | 58,850 | 59,600 | 57,655 | 143.784 |
12 apr 2024 | 61,650 | 61,650 | 60,050 | 60,700 | 58,719 | 106.768 |
11 apr 2024 | 62,500 | 63,600 | 61,450 | 61,750 | 59,735 | 161.759 |
10 apr 2024 | 62,550 | 65,200 | 62,550 | 64,400 | 62,298 | 164.500 |
09 apr 2024 | 60,700 | 64,500 | 60,300 | 64,000 | 61,911 | 137.412 |
08 apr 2024 | 59,350 | 62,350 | 59,150 | 60,700 | 58,719 | 418.020 |
05 apr 2024 | 63,300 | 63,300 | 58,650 | 59,050 | 57,123 | 40.840 |
03 apr 2024 | 61,500 | 63,550 | 60,650 | 62,500 | 60,460 | 207.140 |
02 apr 2024 | 60,000 | 61,850 | 59,100 | 60,200 | 58,235 | 546.972 |
28 mar 2024 | 60,650 | 63,500 | 60,650 | 61,500 | 59,493 | 149.380 |
27 mar 2024 | 63,650 | 64,200 | 61,200 | 61,250 | 59,251 | 138.300 |
26 mar 2024 | 66,500 | 66,500 | 63,650 | 63,650 | 61,573 | 68.677 |
25 mar 2024 | 67,500 | 69,200 | 65,400 | 65,400 | 63,265 | 130.300 |
22 mar 2024 | 67,550 | 68,350 | 66,400 | 66,800 | 64,620 | 190.400 |
21 mar 2024 | 68,950 | 69,200 | 66,700 | 68,350 | 66,119 | 170.240 |
20 mar 2024 | 67,600 | 68,550 | 66,550 | 68,000 | 65,781 | 88.900 |
19 mar 2024 | 71,650 | 71,700 | 67,550 | 67,600 | 65,394 | 307.924 |
18 mar 2024 | 69,500 | 72,350 | 67,650 | 71,650 | 69,311 | 169.010 |
15 mar 2024 | 71,100 | 73,450 | 69,300 | 69,750 | 67,473 | 112.400 |
14 mar 2024 | 76,150 | 79,150 | 71,550 | 71,800 | 69,457 | 423.700 |
13 mar 2024 | 74,700 | 75,900 | 72,500 | 74,900 | 72,455 | 126.500 |
12 mar 2024 | 72,700 | 74,500 | 72,650 | 73,850 | 71,440 | 161.300 |
11 mar 2024 | 72,250 | 72,950 | 70,750 | 72,600 | 70,230 | 107.600 |
08 mar 2024 | 71,800 | 72,250 | 68,950 | 71,300 | 68,973 | 195.240 |
07 mar 2024 | 69,100 | 70,050 | 65,950 | 69,750 | 67,473 | 647.220 |
06 mar 2024 | 69,850 | 72,100 | 69,800 | 71,900 | 69,553 | 116.480 |
05 mar 2024 | 72,150 | 72,150 | 68,750 | 69,200 | 66,941 | 333.264 |
04 mar 2024 | 70,300 | 76,100 | 70,300 | 72,600 | 70,230 | 613.600 |
01 mar 2024 | 68,850 | 70,750 | 68,450 | 70,250 | 67,957 | 859.161 |
29 feb 2024 | 67,900 | 69,600 | 67,900 | 68,650 | 66,409 | 158.865 |
28 feb 2024 | 70,350 | 72,700 | 67,600 | 67,800 | 65,587 | 230.660 |
27 feb 2024 | 69,850 | 70,400 | 67,150 | 69,500 | 67,232 | 190.300 |
26 feb 2024 | 67,900 | 70,150 | 67,200 | 69,800 | 67,522 | 314.016 |
23 feb 2024 | 68,400 | 68,400 | 66,550 | 67,200 | 65,007 | 145.800 |
22 feb 2024 | 68,300 | 68,300 | 66,550 | 68,000 | 65,781 | 846.700 |
21 feb 2024 | 65,000 | 69,350 | 65,000 | 67,650 | 65,442 | 475.900 |
20 feb 2024 | 62,650 | 66,150 | 62,650 | 65,050 | 62,927 | 239.280 |
19 feb 2024 | 64,000 | 64,400 | 62,050 | 62,900 | 60,847 | 205.600 |
16 feb 2024 | 58,850 | 64,500 | 58,850 | 63,700 | 61,621 | 38.200 |
15 feb 2024 | 59,000 | 59,750 | 56,300 | 58,700 | 56,784 | 78.600 |
14 feb 2024 | 59,250 | 60,500 | 58,050 | 59,000 | 57,074 | 44.700 |
09 feb 2024 | 62,700 | 62,700 | 62,700 | 62,700 | 60,654 | - |
08 feb 2024 | 66,000 | 66,300 | 64,400 | 64,550 | 62,443 | 155.500 |
07 feb 2024 | 66,950 | 70,000 | 64,950 | 65,850 | 63,701 | 413.520 |
06 feb 2024 | 61,000 | 66,400 | 59,200 | 65,700 | 63,556 | 442.200 |
05 feb 2024 | 60,450 | 62,600 | 60,000 | 61,000 | 59,009 | 371.280 |
02 feb 2024 | 65,100 | 66,500 | 60,000 | 60,400 | 58,429 | 399.276 |
01 feb 2024 | 61,500 | 64,750 | 60,550 | 63,650 | 61,573 | 1.066.900 |
*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...