Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 60,86 | 60,86 | 60,00 | 60,00 | 60,00 | 11 |
02 mag 2024 | 59,20 | 59,20 | 59,20 | 59,20 | 59,20 | - |
30 apr 2024 | 59,32 | 59,32 | 59,32 | 59,32 | 59,32 | - |
29 apr 2024 | 59,94 | 59,94 | 59,94 | 59,94 | 59,94 | - |
26 apr 2024 | 59,56 | 59,56 | 59,56 | 59,56 | 59,56 | - |
25 apr 2024 | 59,22 | 59,22 | 59,22 | 59,22 | 59,22 | - |
24 apr 2024 | 59,20 | 59,22 | 58,92 | 59,22 | 59,22 | 101 |
23 apr 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 57,80 | - |
22 apr 2024 | 57,92 | 58,60 | 57,92 | 58,18 | 58,18 | 276 |
19 apr 2024 | 56,48 | 57,24 | 56,48 | 57,24 | 57,24 | 185 |
18 apr 2024 | 56,44 | 56,86 | 56,44 | 56,86 | 56,86 | 30 |
17 apr 2024 | 55,60 | 55,60 | 55,60 | 55,60 | 55,60 | - |
16 apr 2024 | 55,54 | 55,66 | 55,54 | 55,66 | 55,66 | 25 |
15 apr 2024 | 57,08 | 57,08 | 57,08 | 57,08 | 57,08 | 100 |
12 apr 2024 | 58,22 | 58,36 | 56,72 | 56,72 | 56,72 | 209 |
11 apr 2024 | 58,20 | 58,20 | 57,90 | 57,90 | 57,90 | 135 |
10 apr 2024 | 57,10 | 58,30 | 57,10 | 58,30 | 58,30 | 4 |
09 apr 2024 | 57,22 | 57,22 | 57,22 | 57,22 | 57,22 | - |
08 apr 2024 | 56,76 | 57,22 | 56,76 | 57,22 | 57,22 | 35 |
05 apr 2024 | 56,90 | 57,22 | 56,26 | 57,16 | 57,16 | 239 |
04 apr 2024 | 57,40 | 57,48 | 57,40 | 57,48 | 57,48 | 1 |
03 apr 2024 | 57,68 | 57,86 | 57,68 | 57,86 | 57,86 | 1 |
02 apr 2024 | 59,50 | 59,50 | 58,70 | 58,88 | 58,88 | 375 |
28 mar 2024 | 59,20 | 60,00 | 59,20 | 60,00 | 60,00 | 1 |
27 mar 2024 | 58,34 | 59,08 | 58,34 | 59,08 | 59,08 | 75 |
26 mar 2024 | 58,70 | 59,00 | 58,70 | 59,00 | 59,00 | 2 |
25 mar 2024 | 59,08 | 59,08 | 58,68 | 58,68 | 58,68 | 40 |
22 mar 2024 | 57,88 | 57,88 | 57,88 | 57,88 | 57,88 | - |
21 mar 2024 | 57,74 | 58,60 | 57,74 | 58,60 | 58,60 | 160 |
20 mar 2024 | 57,36 | 57,36 | 56,70 | 57,16 | 57,16 | 142 |
19 mar 2024 | 57,06 | 57,06 | 57,06 | 57,06 | 57,06 | - |
18 mar 2024 | 57,92 | 57,92 | 57,92 | 57,92 | 57,92 | 200 |
15 mar 2024 | 57,48 | 57,48 | 57,30 | 57,30 | 57,30 | 1 |
14 mar 2024 | 58,12 | 58,12 | 58,12 | 58,12 | 58,12 | - |
13 mar 2024 | 58,36 | 58,36 | 58,36 | 58,36 | 58,36 | - |
12 mar 2024 | 57,14 | 57,92 | 57,14 | 57,92 | 57,92 | 221 |
11 mar 2024 | 57,26 | 57,26 | 57,08 | 57,08 | 57,08 | 41 |
08 mar 2024 | 57,12 | 57,80 | 57,12 | 57,80 | 57,80 | 59 |
07 mar 2024 | 57,96 | 57,96 | 57,96 | 57,96 | 57,96 | - |
06 mar 2024 | 57,18 | 58,20 | 57,18 | 58,20 | 58,20 | 8 |
05 mar 2024 | 56,66 | 56,66 | 56,66 | 56,66 | 56,66 | - |
04 mar 2024 | 56,78 | 56,78 | 56,74 | 56,74 | 56,74 | 160 |
01 mar 2024 | 56,30 | 56,96 | 56,30 | 56,96 | 56,96 | 200 |
29 feb 2024 | 57,98 | 57,98 | 55,22 | 56,14 | 56,14 | 409 |
28 feb 2024 | 59,12 | 59,86 | 57,68 | 57,68 | 57,68 | 522 |
27 feb 2024 | 59,52 | 59,52 | 59,32 | 59,50 | 59,50 | 221 |
26 feb 2024 | 59,92 | 59,92 | 59,76 | 59,76 | 59,76 | 301 |
23 feb 2024 | 61,12 | 61,12 | 60,50 | 60,50 | 60,50 | 1 |
22 feb 2024 | 61,58 | 61,58 | 61,58 | 61,58 | 61,58 | - |
21 feb 2024 | 61,30 | 61,30 | 61,30 | 61,30 | 61,30 | - |
20 feb 2024 | 60,72 | 61,16 | 60,72 | 61,16 | 61,16 | 253 |
19 feb 2024 | 60,28 | 60,28 | 60,28 | 60,28 | 60,28 | - |
16 feb 2024 | 61,44 | 61,44 | 60,80 | 60,80 | 60,80 | 1 |
15 feb 2024 | 62,34 | 62,34 | 61,40 | 61,40 | 61,40 | 50 |
14 feb 2024 | 62,02 | 62,16 | 62,02 | 62,16 | 62,16 | 1 |
13 feb 2024 | 63,04 | 63,04 | 63,04 | 63,04 | 63,04 | - |
12 feb 2024 | 63,44 | 63,44 | 63,36 | 63,36 | 63,36 | 40 |
09 feb 2024 | 64,12 | 64,16 | 64,12 | 64,16 | 64,16 | 40 |
08 feb 2024 | 64,54 | 64,54 | 64,54 | 64,54 | 64,54 | - |
07 feb 2024 | 64,04 | 64,08 | 64,04 | 64,08 | 64,08 | 3 |
06 feb 2024 | 64,00 | 64,00 | 63,54 | 63,64 | 63,64 | 120 |
05 feb 2024 | 64,40 | 64,40 | 64,40 | 64,40 | 64,40 | - |
02 feb 2024 | 64,54 | 65,36 | 64,54 | 65,36 | 65,36 | 20 |
01 feb 2024 | 64,50 | 64,56 | 64,50 | 64,56 | 64,56 | 5 |
31 gen 2024 | 65,14 | 65,14 | 65,10 | 65,10 | 65,10 | 160 |
30 gen 2024 | 65,72 | 66,06 | 65,72 | 66,06 | 66,06 | 72 |
29 gen 2024 | 66,00 | 66,00 | 66,00 | 66,00 | 66,00 | - |
26 gen 2024 | 65,38 | 66,26 | 65,38 | 66,26 | 66,26 | 70 |
25 gen 2024 | 64,58 | 64,58 | 64,58 | 64,58 | 64,58 | - |
24 gen 2024 | 64,50 | 64,50 | 64,50 | 64,50 | 64,50 | - |
23 gen 2024 | 65,58 | 65,58 | 65,58 | 65,58 | 65,58 | - |
22 gen 2024 | 64,80 | 65,16 | 64,80 | 65,16 | 65,16 | 1 |
19 gen 2024 | 64,10 | 64,10 | 64,10 | 64,10 | 64,10 | - |
18 gen 2024 | 63,08 | 63,08 | 63,08 | 63,08 | 63,08 | - |
17 gen 2024 | 62,86 | 62,86 | 62,80 | 62,80 | 62,80 | 182 |
16 gen 2024 | 63,12 | 63,12 | 63,12 | 63,12 | 63,12 | - |
16 gen 2024 | 0.44 Dividendo |
15 gen 2024 | 64,12 | 64,12 | 64,12 | 64,12 | 63,68 | - |
12 gen 2024 | 64,12 | 64,12 | 64,12 | 64,12 | 63,68 | - |
11 gen 2024 | 64,84 | 64,84 | 64,26 | 64,26 | 63,82 | 71 |
10 gen 2024 | 63,24 | 63,24 | 63,24 | 63,24 | 62,81 | - |
09 gen 2024 | 63,58 | 63,74 | 63,58 | 63,74 | 63,30 | 100 |
08 gen 2024 | 63,24 | 63,24 | 63,24 | 63,24 | 62,81 | - |
05 gen 2024 | 63,50 | 63,50 | 63,50 | 63,50 | 63,06 | - |
04 gen 2024 | 63,88 | 63,88 | 63,88 | 63,88 | 63,44 | - |
03 gen 2024 | 64,18 | 64,18 | 64,18 | 64,18 | 63,74 | - |
02 gen 2024 | 65,00 | 65,00 | 65,00 | 65,00 | 64,55 | - |
29 dic 2023 | 64,88 | 64,88 | 64,88 | 64,88 | 64,43 | - |
28 dic 2023 | 65,06 | 65,06 | 65,06 | 65,06 | 64,61 | - |
27 dic 2023 | 65,00 | 65,00 | 65,00 | 65,00 | 64,55 | 24 |
22 dic 2023 | 64,58 | 64,58 | 64,58 | 64,58 | 64,14 | - |
21 dic 2023 | 64,32 | 64,32 | 64,32 | 64,32 | 63,88 | - |
20 dic 2023 | 65,98 | 66,00 | 65,34 | 65,34 | 64,89 | 361 |
19 dic 2023 | 65,24 | 65,50 | 65,24 | 65,50 | 65,05 | 132 |
18 dic 2023 | 64,80 | 65,38 | 64,80 | 65,32 | 64,87 | 260 |
15 dic 2023 | 64,96 | 65,20 | 64,96 | 65,20 | 64,75 | 22 |
14 dic 2023 | 65,34 | 65,50 | 65,34 | 65,44 | 64,99 | 41 |
13 dic 2023 | 65,18 | 65,18 | 65,18 | 65,18 | 64,73 | - |
12 dic 2023 | 65,16 | 65,18 | 65,10 | 65,18 | 64,73 | 200 |
11 dic 2023 | 64,94 | 65,78 | 64,94 | 65,78 | 65,33 | 20 |
*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...