Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 46,18 | 47,24 | 44,88 | 45,38 | 45,38 | 1.152.106 |
28 giu 2024 | 0.8 Dividendo |
27 giu 2024 | 49,21 | 49,57 | 47,27 | 47,66 | 46,86 | 721.628 |
26 giu 2024 | 48,38 | 49,75 | 48,11 | 49,57 | 48,74 | 576.548 |
25 giu 2024 | 48,10 | 50,00 | 47,93 | 48,43 | 47,62 | 679.115 |
24 giu 2024 | 50,11 | 51,70 | 49,29 | 49,30 | 48,47 | 715.410 |
21 giu 2024 | 51,56 | 52,25 | 50,53 | 51,01 | 50,15 | 421.133 |
20 giu 2024 | 53,19 | 53,59 | 52,01 | 52,03 | 51,16 | 698.330 |
19 giu 2024 | 55,22 | 55,22 | 52,85 | 53,20 | 52,31 | 640.081 |
18 giu 2024 | 51,71 | 55,77 | 51,71 | 54,32 | 53,41 | 1.411.761 |
17 giu 2024 | 50,00 | 52,30 | 49,25 | 51,79 | 50,92 | 877.681 |
14 giu 2024 | 50,58 | 50,68 | 49,24 | 50,30 | 49,46 | 1.015.362 |
13 giu 2024 | 53,10 | 53,53 | 50,75 | 51,15 | 50,29 | 1.357.856 |
12 giu 2024 | 52,93 | 53,95 | 52,58 | 53,08 | 52,19 | 556.227 |
11 giu 2024 | 53,46 | 53,54 | 51,50 | 53,19 | 52,30 | 609.616 |
07 giu 2024 | 54,99 | 55,47 | 53,20 | 53,65 | 52,75 | 545.956 |
06 giu 2024 | 55,50 | 55,50 | 53,22 | 54,40 | 53,49 | 525.575 |
05 giu 2024 | 55,71 | 55,80 | 54,40 | 54,53 | 53,61 | 567.489 |
04 giu 2024 | 56,55 | 56,55 | 55,00 | 55,71 | 54,77 | 683.100 |
03 giu 2024 | 57,70 | 58,30 | 55,70 | 56,55 | 55,60 | 1.162.796 |
31 mag 2024 | 59,19 | 59,19 | 57,80 | 58,05 | 57,08 | 415.084 |
30 mag 2024 | 58,15 | 59,19 | 57,15 | 58,71 | 57,72 | 407.093 |
29 mag 2024 | 59,20 | 59,50 | 58,03 | 58,50 | 57,52 | 549.679 |
28 mag 2024 | 60,81 | 61,10 | 58,87 | 58,95 | 57,96 | 818.872 |
27 mag 2024 | 61,31 | 61,55 | 59,10 | 61,36 | 60,33 | 887.462 |
24 mag 2024 | 62,63 | 63,69 | 61,45 | 62,07 | 61,03 | 655.710 |
23 mag 2024 | 65,31 | 65,69 | 62,64 | 63,41 | 62,35 | 516.524 |
22 mag 2024 | 68,01 | 68,42 | 64,90 | 65,30 | 64,20 | 818.113 |
21 mag 2024 | 67,51 | 68,93 | 67,00 | 68,50 | 67,35 | 393.564 |
20 mag 2024 | 68,50 | 72,59 | 68,37 | 68,85 | 67,69 | 811.436 |
17 mag 2024 | 70,65 | 71,00 | 68,90 | 69,63 | 68,46 | 818.925 |
16 mag 2024 | 66,97 | 71,20 | 66,44 | 69,71 | 68,54 | 931.068 |
15 mag 2024 | 65,01 | 68,89 | 65,01 | 66,45 | 65,33 | 754.213 |
14 mag 2024 | 64,99 | 68,11 | 64,30 | 65,94 | 64,83 | 1.043.441 |
13 mag 2024 | 66,00 | 66,00 | 64,00 | 64,81 | 63,72 | 990.683 |
10 mag 2024 | 72,14 | 73,00 | 66,33 | 66,56 | 65,44 | 2.109.911 |
09 mag 2024 | 66,49 | 74,00 | 64,26 | 71,06 | 69,87 | 1.752.391 |
08 mag 2024 | 63,18 | 66,80 | 63,18 | 65,49 | 64,39 | 1.302.903 |
07 mag 2024 | 61,53 | 64,27 | 61,00 | 63,56 | 62,49 | 683.451 |
06 mag 2024 | 59,37 | 62,80 | 59,37 | 61,27 | 60,24 | 820.332 |
30 apr 2024 | 59,51 | 60,56 | 57,88 | 59,36 | 58,36 | 1.044.828 |
29 apr 2024 | 59,09 | 62,09 | 59,08 | 60,28 | 59,27 | 946.136 |
26 apr 2024 | 57,29 | 59,88 | 56,11 | 59,35 | 58,35 | 648.365 |
25 apr 2024 | 58,68 | 58,73 | 57,14 | 57,30 | 56,34 | 592.050 |
24 apr 2024 | 59,30 | 60,00 | 58,65 | 58,90 | 57,91 | 708.660 |
23 apr 2024 | 59,70 | 61,00 | 59,15 | 59,22 | 58,23 | 407.370 |
22 apr 2024 | 59,82 | 61,29 | 58,03 | 59,81 | 58,81 | 388.143 |
19 apr 2024 | 61,58 | 63,29 | 59,77 | 60,61 | 59,59 | 884.441 |
18 apr 2024 | 61,50 | 66,50 | 61,50 | 63,00 | 61,94 | 1.924.782 |
17 apr 2024 | 57,00 | 60,78 | 57,00 | 59,80 | 58,80 | 923.030 |
16 apr 2024 | 58,43 | 59,00 | 54,41 | 55,50 | 54,57 | 784.416 |
15 apr 2024 | 63,60 | 64,47 | 57,49 | 59,60 | 58,60 | 1.162.244 |
12 apr 2024 | 66,76 | 68,00 | 64,08 | 64,20 | 63,12 | 1.289.561 |
11 apr 2024 | 61,11 | 67,46 | 60,11 | 66,00 | 64,89 | 2.003.046 |
10 apr 2024 | 60,27 | 62,43 | 60,15 | 61,57 | 60,54 | 823.932 |
09 apr 2024 | 58,09 | 60,75 | 58,06 | 59,97 | 58,96 | 800.447 |
08 apr 2024 | 61,09 | 61,10 | 57,95 | 58,09 | 57,11 | 692.503 |
03 apr 2024 | 61,33 | 62,18 | 60,30 | 61,09 | 60,06 | 671.571 |
02 apr 2024 | 64,97 | 64,97 | 61,50 | 61,99 | 60,95 | 687.437 |
01 apr 2024 | 62,40 | 66,00 | 62,40 | 64,77 | 63,68 | 894.770 |
29 mar 2024 | 60,27 | 61,47 | 60,01 | 61,92 | 60,88 | 247.543 |
28 mar 2024 | 59,45 | 60,98 | 58,50 | 60,27 | 59,26 | 607.988 |
27 mar 2024 | 61,98 | 61,98 | 59,38 | 59,45 | 58,45 | 645.151 |
26 mar 2024 | 61,00 | 62,30 | 59,61 | 61,97 | 60,93 | 548.484 |
25 mar 2024 | 62,66 | 62,66 | 59,97 | 60,31 | 59,30 | 844.028 |
22 mar 2024 | 65,58 | 65,84 | 62,60 | 62,80 | 61,75 | 919.239 |
21 mar 2024 | 67,36 | 67,46 | 64,50 | 65,90 | 64,79 | 579.103 |
20 mar 2024 | 67,90 | 68,73 | 66,60 | 67,11 | 65,98 | 337.431 |
19 mar 2024 | 68,77 | 68,95 | 67,30 | 68,03 | 66,89 | 423.748 |
18 mar 2024 | 68,09 | 68,09 | 66,87 | 67,71 | 66,57 | 546.468 |
15 mar 2024 | 68,30 | 68,99 | 66,38 | 67,67 | 66,53 | 674.198 |
14 mar 2024 | 70,79 | 72,33 | 66,90 | 68,51 | 67,36 | 1.164.275 |
13 mar 2024 | 66,50 | 75,50 | 66,50 | 70,49 | 69,31 | 1.533.083 |
12 mar 2024 | 65,28 | 67,31 | 63,81 | 66,49 | 65,37 | 1.055.936 |
11 mar 2024 | 61,99 | 65,58 | 60,94 | 65,24 | 64,14 | 1.136.304 |
08 mar 2024 | 60,24 | 62,80 | 59,80 | 62,04 | 61,00 | 764.265 |
07 mar 2024 | 61,00 | 64,00 | 60,51 | 60,81 | 59,79 | 1.042.162 |
06 mar 2024 | 59,64 | 61,49 | 58,50 | 60,31 | 59,30 | 672.053 |
05 mar 2024 | 61,11 | 62,32 | 59,71 | 59,99 | 58,98 | 1.066.448 |
04 mar 2024 | 65,00 | 65,00 | 61,93 | 62,80 | 61,75 | 919.942 |
01 mar 2024 | 62,83 | 64,65 | 61,12 | 64,14 | 63,06 | 1.438.629 |
29 feb 2024 | 59,78 | 63,80 | 59,60 | 62,81 | 61,76 | 1.139.916 |
28 feb 2024 | 65,01 | 65,70 | 59,90 | 61,00 | 59,98 | 1.784.335 |
27 feb 2024 | 61,33 | 64,95 | 60,99 | 64,79 | 63,70 | 1.846.311 |
26 feb 2024 | 60,66 | 62,87 | 59,29 | 61,02 | 60,00 | 1.859.089 |
23 feb 2024 | 55,59 | 57,48 | 55,42 | 57,22 | 56,26 | 1.109.083 |
22 feb 2024 | 54,88 | 56,93 | 54,88 | 55,44 | 54,51 | 848.947 |
21 feb 2024 | 54,58 | 58,47 | 54,10 | 54,99 | 54,07 | 930.741 |
20 feb 2024 | 56,43 | 56,86 | 53,65 | 55,45 | 54,52 | 1.154.686 |
19 feb 2024 | 58,50 | 59,77 | 55,68 | 56,42 | 55,47 | 941.099 |
08 feb 2024 | 53,97 | 61,54 | 53,79 | 59,10 | 58,11 | 1.485.442 |
07 feb 2024 | 52,00 | 56,24 | 51,48 | 55,63 | 54,70 | 1.519.930 |
06 feb 2024 | 46,01 | 53,44 | 44,50 | 52,90 | 52,01 | 1.420.599 |
05 feb 2024 | 50,60 | 51,70 | 44,67 | 48,00 | 47,19 | 1.801.869 |
02 feb 2024 | 53,81 | 54,70 | 48,89 | 51,67 | 50,80 | 966.645 |
01 feb 2024 | 55,41 | 55,90 | 53,45 | 54,18 | 53,27 | 554.936 |
31 gen 2024 | 58,33 | 58,74 | 54,62 | 55,29 | 54,36 | 747.886 |
30 gen 2024 | 59,59 | 60,38 | 58,11 | 58,39 | 57,41 | 587.374 |
29 gen 2024 | 62,00 | 64,79 | 60,00 | 60,01 | 59,00 | 694.500 |
26 gen 2024 | 63,30 | 65,50 | 62,34 | 62,79 | 61,74 | 628.125 |
*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...