Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 62,76 | 62,76 | 62,76 | 62,76 | 62,76 | - |
09 mag 2024 | 62,78 | 62,78 | 62,78 | 62,78 | 62,78 | 100 |
08 mag 2024 | 62,30 | 62,30 | 62,24 | 62,24 | 62,24 | 600 |
07 mag 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | 100 |
06 mag 2024 | 61,95 | 61,95 | 61,95 | 61,95 | 61,95 | 100 |
03 mag 2024 | 61,52 | 61,52 | 61,52 | 61,52 | 61,52 | 100 |
02 mag 2024 | 61,31 | 61,31 | 61,31 | 61,31 | 61,31 | 100 |
01 mag 2024 | 61,09 | 61,09 | 61,09 | 61,09 | 61,09 | 100 |
30 apr 2024 | 61,23 | 61,23 | 61,23 | 61,23 | 61,23 | 100 |
29 apr 2024 | 61,94 | 61,94 | 61,94 | 61,94 | 61,94 | 100 |
26 apr 2024 | 61,54 | 61,72 | 61,54 | 61,72 | 61,72 | 200 |
25 apr 2024 | 61,94 | 61,94 | 61,94 | 61,94 | 61,94 | 100 |
24 apr 2024 | 62,03 | 62,03 | 62,03 | 62,03 | 62,03 | - |
23 apr 2024 | 61,94 | 61,94 | 61,94 | 61,94 | 61,94 | 100 |
22 apr 2024 | 61,81 | 61,81 | 61,77 | 61,77 | 61,77 | 100 |
19 apr 2024 | 61,49 | 61,49 | 61,49 | 61,49 | 61,49 | 100 |
18 apr 2024 | 61,11 | 61,14 | 60,91 | 60,93 | 60,93 | 900 |
17 apr 2024 | 60,82 | 60,82 | 60,82 | 60,82 | 60,82 | 100 |
16 apr 2024 | 60,87 | 60,87 | 60,87 | 60,87 | 60,87 | 100 |
15 apr 2024 | 61,44 | 61,44 | 60,97 | 60,97 | 60,97 | 300 |
12 apr 2024 | 61,79 | 61,79 | 61,23 | 61,23 | 61,23 | 400 |
11 apr 2024 | 62,17 | 62,17 | 62,00 | 62,00 | 62,00 | 600 |
10 apr 2024 | 62,31 | 62,53 | 62,31 | 62,43 | 62,43 | 2.400 |
09 apr 2024 | 62,67 | 62,67 | 62,67 | 62,67 | 62,67 | 100 |
08 apr 2024 | 62,79 | 62,79 | 62,79 | 62,79 | 62,79 | 100 |
05 apr 2024 | 62,57 | 63,04 | 62,57 | 63,01 | 63,01 | 200 |
04 apr 2024 | 63,14 | 63,14 | 62,49 | 62,56 | 62,56 | 3.200 |
03 apr 2024 | 63,01 | 63,01 | 63,01 | 63,01 | 63,01 | - |
02 apr 2024 | 62,85 | 62,85 | 62,85 | 62,85 | 62,85 | 100 |
01 apr 2024 | 63,03 | 63,13 | 63,03 | 63,13 | 63,13 | 500 |
28 mar 2024 | 63,24 | 63,24 | 63,24 | 63,24 | 63,24 | 300 |
27 mar 2024 | 62,62 | 62,90 | 62,62 | 62,90 | 62,90 | 2.100 |
26 mar 2024 | 62,23 | 62,23 | 62,23 | 62,23 | 62,23 | 100 |
25 mar 2024 | 62,25 | 62,25 | 62,25 | 62,25 | 62,25 | 100 |
22 mar 2024 | 62,10 | 62,10 | 62,10 | 62,10 | 62,10 | 100 |
21 mar 2024 | 62,33 | 62,33 | 62,30 | 62,30 | 62,30 | 300 |
21 mar 2024 | 0.213 Dividendo |
20 mar 2024 | 62,04 | 62,35 | 62,04 | 62,35 | 62,13 | 600 |
19 mar 2024 | 62,17 | 62,17 | 62,17 | 62,17 | 61,96 | 100 |
18 mar 2024 | 61,68 | 61,68 | 61,68 | 61,68 | 61,47 | 100 |
15 mar 2024 | 61,55 | 61,55 | 61,55 | 61,55 | 61,34 | 100 |
14 mar 2024 | 61,38 | 61,38 | 61,38 | 61,38 | 61,17 | 100 |
13 mar 2024 | 61,57 | 61,57 | 61,52 | 61,52 | 61,31 | 1.800 |
12 mar 2024 | 61,17 | 61,17 | 61,17 | 61,17 | 60,96 | 100 |
11 mar 2024 | 61,01 | 61,01 | 61,01 | 61,01 | 60,80 | 100 |
08 mar 2024 | 60,69 | 60,69 | 60,69 | 60,69 | 60,48 | 100 |
07 mar 2024 | 60,70 | 60,71 | 60,62 | 60,69 | 60,48 | 1.200 |
06 mar 2024 | 60,37 | 60,37 | 60,35 | 60,35 | 60,14 | 200 |
05 mar 2024 | 60,19 | 60,19 | 60,05 | 60,05 | 59,85 | 400 |
04 mar 2024 | 60,20 | 60,20 | 60,20 | 60,20 | 59,99 | 100 |
01 mar 2024 | 60,45 | 60,45 | 60,45 | 60,45 | 60,24 | 100 |
29 feb 2024 | 60,10 | 60,15 | 60,03 | 60,15 | 59,94 | 3.000 |
28 feb 2024 | 60,21 | 60,32 | 60,06 | 60,12 | 59,92 | 2.600 |
27 feb 2024 | 60,40 | 60,40 | 60,40 | 60,40 | 60,19 | 100 |
26 feb 2024 | 60,40 | 60,49 | 60,40 | 60,49 | 60,29 | 200 |
23 feb 2024 | 60,65 | 60,65 | 60,63 | 60,64 | 60,43 | 200 |
22 feb 2024 | 60,00 | 60,51 | 60,00 | 60,51 | 60,31 | 300 |
21 feb 2024 | 59,86 | 60,04 | 59,86 | 60,04 | 59,84 | 200 |
20 feb 2024 | 59,90 | 59,90 | 59,59 | 59,59 | 59,39 | 100 |
16 feb 2024 | 60,25 | 60,25 | 59,90 | 59,90 | 59,69 | 1.500 |
15 feb 2024 | 59,61 | 59,83 | 59,61 | 59,83 | 59,62 | 1.200 |
14 feb 2024 | 58,85 | 58,85 | 58,85 | 58,85 | 58,65 | 100 |
13 feb 2024 | 58,77 | 58,77 | 58,62 | 58,62 | 58,42 | 900 |
12 feb 2024 | 59,25 | 59,25 | 59,25 | 59,25 | 59,05 | 100 |
09 feb 2024 | 59,01 | 59,01 | 58,88 | 58,89 | 58,69 | 8.600 |
08 feb 2024 | 58,93 | 59,10 | 58,89 | 59,10 | 58,89 | 1.300 |
07 feb 2024 | 59,00 | 59,00 | 59,00 | 59,00 | 58,80 | 100 |
06 feb 2024 | 58,76 | 58,76 | 58,76 | 58,76 | 58,56 | 100 |
05 feb 2024 | 58,53 | 58,53 | 58,53 | 58,53 | 58,33 | 100 |
02 feb 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 58,51 | 200 |
01 feb 2024 | 58,73 | 58,73 | 58,73 | 58,73 | 58,53 | 100 |
31 gen 2024 | 58,47 | 58,47 | 58,47 | 58,47 | 58,27 | 100 |
30 gen 2024 | 58,94 | 58,94 | 58,94 | 58,94 | 58,74 | 100 |
29 gen 2024 | 58,74 | 58,74 | 58,17 | 58,58 | 58,38 | 1.100 |
26 gen 2024 | 58,46 | 58,46 | 58,46 | 58,46 | 58,26 | - |
25 gen 2024 | 57,58 | 58,08 | 57,58 | 58,08 | 57,88 | 100 |
24 gen 2024 | 57,96 | 57,96 | 57,81 | 57,81 | 57,61 | 100 |
23 gen 2024 | 57,50 | 57,84 | 57,50 | 57,76 | 57,57 | 700 |
22 gen 2024 | 57,39 | 57,48 | 57,39 | 57,48 | 57,28 | 4.100 |
19 gen 2024 | 57,24 | 57,33 | 57,24 | 57,33 | 57,13 | 300 |
18 gen 2024 | 57,24 | 57,24 | 57,24 | 57,24 | 57,05 | 100 |
17 gen 2024 | 57,27 | 57,27 | 57,27 | 57,27 | 57,08 | - |
16 gen 2024 | 58,24 | 58,24 | 57,45 | 57,45 | 57,25 | 400 |
12 gen 2024 | 58,13 | 58,13 | 58,13 | 58,13 | 57,93 | - |
11 gen 2024 | 57,80 | 57,96 | 57,80 | 57,96 | 57,76 | 300 |
10 gen 2024 | 57,93 | 57,93 | 57,93 | 57,93 | 57,73 | 100 |
09 gen 2024 | 58,10 | 58,10 | 58,10 | 58,10 | 57,90 | 100 |
08 gen 2024 | 58,47 | 58,47 | 58,47 | 58,47 | 58,27 | 100 |
05 gen 2024 | 58,46 | 58,46 | 58,24 | 58,43 | 58,23 | 900 |
04 gen 2024 | 58,96 | 58,96 | 58,42 | 58,42 | 58,22 | 600 |
03 gen 2024 | 58,65 | 58,90 | 58,61 | 58,67 | 58,47 | 800 |
02 gen 2024 | 58,52 | 58,52 | 58,39 | 58,45 | 58,25 | 900 |
29 dic 2023 | 57,73 | 57,76 | 57,65 | 57,69 | 57,49 | 500 |
28 dic 2023 | 57,96 | 57,96 | 57,76 | 57,76 | 57,56 | 500 |
27 dic 2023 | 57,91 | 57,91 | 57,91 | 57,91 | 57,71 | 100 |
26 dic 2023 | 57,85 | 57,89 | 57,85 | 57,85 | 57,66 | 400 |
22 dic 2023 | 57,53 | 57,53 | 57,53 | 57,53 | 57,33 | 100 |
21 dic 2023 | 57,10 | 57,21 | 57,07 | 57,21 | 57,02 | 700 |
20 dic 2023 | 57,50 | 57,50 | 56,82 | 56,82 | 56,63 | 600 |
19 dic 2023 | 57,56 | 57,64 | 57,56 | 57,64 | 57,44 | 300 |
*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...