Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 giu 2024 | 61,16 | 61,27 | 61,06 | 61,13 | 61,13 | 12.200 |
05 giu 2024 | 60,79 | 61,27 | 60,62 | 61,27 | 61,27 | 8.900 |
04 giu 2024 | 60,52 | 60,52 | 60,34 | 60,52 | 60,52 | 8.700 |
03 giu 2024 | 61,10 | 61,10 | 60,33 | 60,74 | 60,74 | 7.600 |
31 mag 2024 | 60,44 | 60,85 | 59,96 | 60,82 | 60,82 | 7.500 |
30 mag 2024 | 60,29 | 60,53 | 60,29 | 60,37 | 60,37 | 9.000 |
29 mag 2024 | 60,44 | 60,50 | 60,34 | 60,35 | 60,35 | 15.500 |
28 mag 2024 | 61,04 | 61,04 | 60,69 | 60,89 | 60,89 | 5.800 |
24 mag 2024 | 60,87 | 61,18 | 60,87 | 61,12 | 61,12 | 14.300 |
23 mag 2024 | 61,44 | 61,44 | 60,46 | 60,55 | 60,55 | 9.600 |
22 mag 2024 | 61,31 | 61,32 | 61,11 | 61,11 | 61,11 | 17.400 |
21 mag 2024 | 61,21 | 61,34 | 61,17 | 61,34 | 61,34 | 19.600 |
20 mag 2024 | 61,31 | 61,49 | 61,27 | 61,28 | 61,28 | 6.500 |
17 mag 2024 | 61,28 | 61,29 | 61,15 | 61,29 | 61,29 | 17.600 |
16 mag 2024 | 61,55 | 61,55 | 61,25 | 61,25 | 61,25 | 15.700 |
15 mag 2024 | 61,13 | 61,47 | 61,13 | 61,47 | 61,47 | 2.900 |
14 mag 2024 | 60,72 | 60,80 | 60,57 | 60,80 | 60,80 | 12.200 |
13 mag 2024 | 60,80 | 60,80 | 60,43 | 60,43 | 60,43 | 8.400 |
10 mag 2024 | 60,59 | 60,60 | 60,37 | 60,48 | 60,48 | 9.100 |
09 mag 2024 | 59,96 | 60,33 | 59,94 | 60,33 | 60,33 | 7.600 |
08 mag 2024 | 59,81 | 59,98 | 59,81 | 59,95 | 59,95 | 15.600 |
07 mag 2024 | 59,97 | 60,14 | 59,95 | 59,95 | 59,95 | 7.500 |
06 mag 2024 | 59,68 | 59,88 | 59,63 | 59,88 | 59,88 | 3.800 |
03 mag 2024 | 59,30 | 59,33 | 59,07 | 59,23 | 59,23 | 19.500 |
02 mag 2024 | 58,35 | 58,54 | 57,96 | 58,53 | 58,53 | 19.400 |
01 mag 2024 | 57,90 | 58,67 | 57,85 | 57,85 | 57,85 | 17.300 |
30 apr 2024 | 58,76 | 58,77 | 57,97 | 57,97 | 57,97 | 17.700 |
29 apr 2024 | 58,95 | 59,04 | 58,95 | 58,97 | 58,97 | 3.600 |
26 apr 2024 | 58,57 | 58,96 | 58,57 | 58,83 | 58,83 | 19.100 |
25 apr 2024 | 57,87 | 58,41 | 57,65 | 58,32 | 58,32 | 16.800 |
24 apr 2024 | 58,86 | 58,86 | 58,38 | 58,67 | 58,67 | 14.500 |
23 apr 2024 | 58,35 | 58,72 | 58,35 | 58,61 | 58,61 | 3.200 |
22 apr 2024 | 57,52 | 58,23 | 57,48 | 57,90 | 57,90 | 10.600 |
19 apr 2024 | 57,78 | 57,80 | 57,22 | 57,39 | 57,39 | 15.200 |
18 apr 2024 | 57,93 | 58,21 | 57,61 | 57,66 | 57,66 | 18.100 |
17 apr 2024 | 58,47 | 58,49 | 57,74 | 57,74 | 57,74 | 16.300 |
16 apr 2024 | 58,28 | 58,47 | 58,07 | 58,19 | 58,19 | 6.700 |
15 apr 2024 | 59,49 | 59,49 | 58,23 | 58,41 | 58,41 | 3.800 |
12 apr 2024 | 59,40 | 59,40 | 58,86 | 59,03 | 59,03 | 14.000 |
11 apr 2024 | 59,71 | 60,09 | 59,39 | 59,97 | 59,97 | 6.900 |
10 apr 2024 | 59,72 | 59,88 | 59,41 | 59,67 | 59,67 | 9.300 |
09 apr 2024 | 60,57 | 60,57 | 60,00 | 60,50 | 60,50 | 7.900 |
08 apr 2024 | 60,56 | 60,56 | 60,41 | 60,41 | 60,41 | 2.000 |
05 apr 2024 | 60,14 | 60,55 | 60,14 | 60,38 | 60,38 | 6.800 |
04 apr 2024 | 61,07 | 61,11 | 59,83 | 59,83 | 59,83 | 7.800 |
03 apr 2024 | 60,70 | 60,70 | 60,52 | 60,62 | 60,62 | 4.700 |
02 apr 2024 | 60,46 | 60,52 | 60,34 | 60,52 | 60,52 | 8.900 |
01 apr 2024 | 61,51 | 61,51 | 61,09 | 61,16 | 61,16 | 35.300 |
28 mar 2024 | 61,41 | 61,46 | 61,33 | 61,43 | 61,43 | 5.100 |
27 mar 2024 | 60,87 | 61,26 | 60,82 | 61,26 | 61,26 | 9.400 |
26 mar 2024 | 60,83 | 60,91 | 60,56 | 60,58 | 60,58 | 21.400 |
25 mar 2024 | 60,74 | 60,84 | 60,66 | 60,66 | 60,66 | 28.700 |
22 mar 2024 | 61,06 | 61,06 | 60,85 | 60,86 | 60,86 | 33.900 |
21 mar 2024 | 61,01 | 61,25 | 61,01 | 61,10 | 61,10 | 7.100 |
21 mar 2024 | 0.162 Dividendo |
20 mar 2024 | 60,19 | 60,77 | 60,19 | 60,77 | 60,61 | 1.700 |
19 mar 2024 | 59,63 | 60,06 | 59,60 | 60,06 | 59,90 | 9.600 |
18 mar 2024 | 59,95 | 59,97 | 59,75 | 59,75 | 59,59 | 9.500 |
15 mar 2024 | 59,37 | 59,71 | 59,37 | 59,54 | 59,38 | 14.500 |
14 mar 2024 | 60,34 | 60,34 | 59,55 | 59,81 | 59,65 | 109.000 |
13 mar 2024 | 60,31 | 60,31 | 60,10 | 60,18 | 60,02 | 17.100 |
12 mar 2024 | 59,98 | 60,30 | 59,94 | 60,30 | 60,14 | 13.900 |
11 mar 2024 | 59,78 | 59,78 | 59,66 | 59,78 | 59,62 | 13.800 |
08 mar 2024 | 60,32 | 60,61 | 59,87 | 59,88 | 59,72 | 12.600 |
07 mar 2024 | 60,14 | 60,25 | 60,09 | 60,25 | 60,09 | 17.000 |
06 mar 2024 | 59,87 | 59,87 | 59,53 | 59,69 | 59,53 | 8.400 |
05 mar 2024 | 59,61 | 59,78 | 59,29 | 59,46 | 59,30 | 30.900 |
04 mar 2024 | 59,77 | 60,10 | 59,77 | 59,90 | 59,74 | 35.800 |
01 mar 2024 | 59,54 | 59,97 | 59,54 | 59,95 | 59,79 | 10.700 |
29 feb 2024 | 59,44 | 59,55 | 59,35 | 59,47 | 59,31 | 19.600 |
28 feb 2024 | 59,07 | 59,30 | 58,99 | 59,18 | 59,02 | 36.300 |
27 feb 2024 | 59,20 | 59,32 | 59,15 | 59,32 | 59,16 | 19.100 |
26 feb 2024 | 59,23 | 59,28 | 59,11 | 59,11 | 58,95 | 4.200 |
23 feb 2024 | 59,27 | 59,27 | 59,17 | 59,24 | 59,08 | 4.700 |
22 feb 2024 | 58,63 | 59,18 | 58,63 | 59,12 | 58,96 | 6.800 |
21 feb 2024 | 57,90 | 58,09 | 57,69 | 58,06 | 57,91 | 1.900 |
20 feb 2024 | 58,01 | 58,15 | 57,93 | 58,07 | 57,92 | 11.100 |
16 feb 2024 | 58,73 | 58,83 | 58,40 | 58,43 | 58,28 | 7.900 |
15 feb 2024 | 58,53 | 58,83 | 58,53 | 58,83 | 58,67 | 8.500 |
14 feb 2024 | 58,03 | 58,35 | 57,83 | 58,35 | 58,19 | 8.100 |
13 feb 2024 | 57,73 | 57,86 | 57,33 | 57,69 | 57,54 | 9.200 |
12 feb 2024 | 58,65 | 58,84 | 58,65 | 58,77 | 58,61 | 900 |
09 feb 2024 | 58,19 | 58,58 | 58,19 | 58,57 | 58,42 | 4.300 |
08 feb 2024 | 58,01 | 58,12 | 57,91 | 58,10 | 57,95 | 7.500 |
07 feb 2024 | 57,90 | 58,04 | 57,83 | 57,96 | 57,81 | 21.300 |
06 feb 2024 | 57,57 | 57,57 | 57,36 | 57,53 | 57,37 | 6.200 |
05 feb 2024 | 57,51 | 57,58 | 57,21 | 57,42 | 57,27 | 7.400 |
02 feb 2024 | 57,14 | 57,91 | 57,14 | 57,82 | 57,67 | 10.100 |
01 feb 2024 | 56,91 | 57,21 | 56,60 | 57,21 | 57,06 | 12.400 |
31 gen 2024 | 57,30 | 57,34 | 56,64 | 56,64 | 56,49 | 10.600 |
30 gen 2024 | 57,59 | 57,68 | 57,59 | 57,67 | 57,52 | 5.200 |
29 gen 2024 | 57,27 | 57,72 | 57,20 | 57,72 | 57,57 | 3.200 |
26 gen 2024 | 57,33 | 57,34 | 57,18 | 57,24 | 57,08 | 6.900 |
25 gen 2024 | 57,25 | 57,40 | 57,09 | 57,27 | 57,12 | 14.100 |
24 gen 2024 | 57,23 | 57,40 | 56,93 | 56,94 | 56,79 | 26.800 |
23 gen 2024 | 57,16 | 57,16 | 56,86 | 57,03 | 56,88 | 14.700 |
22 gen 2024 | 57,03 | 57,08 | 56,89 | 57,03 | 56,87 | 6.800 |
19 gen 2024 | 56,03 | 56,66 | 56,03 | 56,59 | 56,44 | 19.500 |
18 gen 2024 | 55,68 | 55,90 | 55,44 | 55,88 | 55,73 | 12.100 |
17 gen 2024 | 55,22 | 55,39 | 55,14 | 55,36 | 55,21 | 11.500 |
*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...