Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 64,74 | 65,29 | 64,43 | 65,05 | 65,05 | 210.200 |
01 mag 2024 | 64,20 | 65,12 | 64,04 | 64,38 | 64,38 | 211.500 |
30 apr 2024 | 65,10 | 65,24 | 64,33 | 64,36 | 64,36 | 311.400 |
29 apr 2024 | 65,60 | 65,86 | 65,33 | 65,67 | 65,67 | 159.600 |
26 apr 2024 | 65,40 | 65,68 | 65,26 | 65,57 | 65,57 | 202.200 |
25 apr 2024 | 64,37 | 65,48 | 64,24 | 65,33 | 65,33 | 226.300 |
24 apr 2024 | 65,46 | 65,64 | 64,79 | 65,12 | 65,12 | 203.600 |
23 apr 2024 | 65,11 | 65,83 | 65,10 | 65,70 | 65,70 | 233.400 |
22 apr 2024 | 64,79 | 65,44 | 64,52 | 65,15 | 65,15 | 181.200 |
19 apr 2024 | 64,19 | 64,93 | 64,19 | 64,70 | 64,70 | 1.659.700 |
18 apr 2024 | 64,15 | 64,62 | 63,87 | 64,21 | 64,21 | 202.200 |
17 apr 2024 | 64,03 | 64,50 | 63,63 | 64,11 | 64,11 | 255.800 |
16 apr 2024 | 63,89 | 64,15 | 63,47 | 63,81 | 63,81 | 238.500 |
15 apr 2024 | 65,18 | 65,36 | 64,09 | 64,31 | 64,31 | 447.000 |
12 apr 2024 | 65,39 | 65,79 | 64,53 | 64,80 | 64,80 | 385.500 |
11 apr 2024 | 66,06 | 66,27 | 65,31 | 65,82 | 65,82 | 303.500 |
10 apr 2024 | 66,23 | 66,45 | 65,80 | 66,14 | 66,14 | 390.500 |
09 apr 2024 | 67,00 | 67,27 | 66,41 | 67,12 | 67,12 | 437.600 |
08 apr 2024 | 66,91 | 67,08 | 66,53 | 66,83 | 66,83 | 217.900 |
05 apr 2024 | 66,09 | 66,95 | 65,96 | 66,73 | 66,73 | 169.900 |
04 apr 2024 | 67,26 | 67,26 | 66,11 | 66,29 | 66,29 | 224.500 |
03 apr 2024 | 66,00 | 66,83 | 66,00 | 66,55 | 66,55 | 412.700 |
02 apr 2024 | 66,39 | 66,48 | 66,07 | 66,31 | 66,31 | 301.600 |
01 apr 2024 | 66,69 | 66,89 | 66,40 | 66,66 | 66,66 | 277.900 |
28 mar 2024 | 66,53 | 66,92 | 66,53 | 66,81 | 66,81 | 217.500 |
27 mar 2024 | 65,86 | 66,44 | 65,86 | 66,43 | 66,43 | 210.300 |
26 mar 2024 | 66,13 | 66,24 | 65,81 | 65,83 | 65,83 | 321.500 |
25 mar 2024 | 65,90 | 66,33 | 65,90 | 65,94 | 65,94 | 365.400 |
22 mar 2024 | 66,56 | 66,57 | 65,87 | 65,94 | 65,94 | 272.400 |
21 mar 2024 | 66,86 | 67,07 | 66,60 | 66,62 | 66,62 | 169.900 |
20 mar 2024 | 65,72 | 66,77 | 65,59 | 66,74 | 66,74 | 272.700 |
19 mar 2024 | 65,60 | 66,05 | 65,54 | 65,77 | 65,77 | 242.700 |
19 mar 2024 | 0.238 Dividendo |
18 mar 2024 | 66,11 | 66,30 | 65,92 | 66,03 | 65,79 | 247.300 |
15 mar 2024 | 66,04 | 66,35 | 65,90 | 66,07 | 65,83 | 309.300 |
14 mar 2024 | 66,58 | 66,71 | 65,83 | 66,13 | 65,89 | 116.200 |
13 mar 2024 | 66,33 | 66,89 | 66,33 | 66,81 | 66,57 | 167.500 |
12 mar 2024 | 66,09 | 66,25 | 65,72 | 66,23 | 65,99 | 206.600 |
11 mar 2024 | 65,53 | 66,04 | 65,47 | 66,01 | 65,77 | 156.500 |
08 mar 2024 | 66,31 | 66,56 | 65,71 | 65,86 | 65,62 | 224.800 |
07 mar 2024 | 65,72 | 66,22 | 65,68 | 66,17 | 65,93 | 279.500 |
06 mar 2024 | 65,44 | 65,59 | 65,13 | 65,33 | 65,09 | 264.300 |
05 mar 2024 | 64,74 | 65,18 | 64,65 | 64,81 | 64,58 | 339.400 |
04 mar 2024 | 64,78 | 65,04 | 64,70 | 64,81 | 64,58 | 384.800 |
01 mar 2024 | 64,48 | 65,22 | 64,48 | 65,00 | 64,77 | 125.200 |
29 feb 2024 | 64,38 | 64,56 | 64,17 | 64,40 | 64,17 | 532.400 |
28 feb 2024 | 63,78 | 64,30 | 63,78 | 64,04 | 63,81 | 203.700 |
27 feb 2024 | 64,58 | 64,62 | 64,22 | 64,39 | 64,16 | 222.100 |
26 feb 2024 | 64,67 | 64,90 | 64,42 | 64,59 | 64,36 | 307.800 |
23 feb 2024 | 64,56 | 64,95 | 64,53 | 64,85 | 64,62 | 212.100 |
22 feb 2024 | 64,15 | 64,68 | 64,15 | 64,58 | 64,35 | 1.212.300 |
21 feb 2024 | 63,86 | 63,98 | 63,65 | 63,92 | 63,69 | 308.600 |
20 feb 2024 | 64,26 | 64,29 | 63,91 | 64,02 | 63,79 | 322.000 |
16 feb 2024 | 64,10 | 64,56 | 64,04 | 64,25 | 64,02 | 235.900 |
15 feb 2024 | 63,26 | 64,32 | 63,25 | 64,28 | 64,05 | 322.900 |
14 feb 2024 | 62,30 | 62,96 | 62,30 | 62,89 | 62,66 | 274.100 |
13 feb 2024 | 62,64 | 62,64 | 61,37 | 61,83 | 61,61 | 205.200 |
12 feb 2024 | 63,55 | 64,10 | 63,55 | 63,75 | 63,52 | 221.400 |
09 feb 2024 | 63,40 | 63,66 | 63,20 | 63,61 | 63,38 | 161.800 |
08 feb 2024 | 63,15 | 63,41 | 62,83 | 63,34 | 63,11 | 250.400 |
07 feb 2024 | 63,24 | 63,44 | 63,09 | 63,37 | 63,14 | 700.200 |
06 feb 2024 | 62,78 | 63,33 | 62,73 | 63,22 | 62,99 | 147.400 |
05 feb 2024 | 63,30 | 63,30 | 62,55 | 62,68 | 62,45 | 164.800 |
02 feb 2024 | 63,80 | 63,80 | 63,22 | 63,69 | 63,46 | 230.400 |
01 feb 2024 | 63,66 | 64,14 | 63,55 | 64,07 | 63,84 | 242.900 |
31 gen 2024 | 64,53 | 64,58 | 63,56 | 63,57 | 63,34 | 202.700 |
30 gen 2024 | 64,01 | 64,47 | 63,83 | 64,40 | 64,17 | 196.400 |
29 gen 2024 | 63,71 | 64,28 | 63,41 | 64,25 | 64,02 | 120.200 |
26 gen 2024 | 63,72 | 63,89 | 63,53 | 63,79 | 63,56 | 188.000 |
25 gen 2024 | 63,45 | 63,60 | 63,18 | 63,60 | 63,37 | 129.000 |
24 gen 2024 | 63,83 | 63,88 | 63,09 | 63,10 | 62,87 | 178.200 |
23 gen 2024 | 63,07 | 63,37 | 63,00 | 63,34 | 63,11 | 193.800 |
22 gen 2024 | 63,22 | 63,39 | 62,79 | 63,01 | 62,78 | 168.600 |
19 gen 2024 | 62,52 | 63,17 | 62,16 | 63,15 | 62,92 | 190.300 |
18 gen 2024 | 62,13 | 62,47 | 62,01 | 62,37 | 62,15 | 424.000 |
17 gen 2024 | 62,15 | 62,24 | 61,71 | 62,11 | 61,89 | 231.200 |
16 gen 2024 | 63,00 | 63,19 | 62,65 | 62,93 | 62,70 | 196.900 |
12 gen 2024 | 64,03 | 64,21 | 63,37 | 63,47 | 63,24 | 154.700 |
11 gen 2024 | 63,71 | 63,90 | 62,77 | 63,38 | 63,15 | 194.500 |
10 gen 2024 | 63,63 | 63,86 | 63,63 | 63,68 | 63,45 | 419.200 |
09 gen 2024 | 63,84 | 63,85 | 63,21 | 63,59 | 63,36 | 172.200 |
08 gen 2024 | 63,31 | 64,12 | 63,26 | 64,10 | 63,87 | 138.200 |
05 gen 2024 | 63,38 | 64,19 | 63,38 | 63,62 | 63,39 | 165.800 |
04 gen 2024 | 63,30 | 63,71 | 63,16 | 63,45 | 63,22 | 163.100 |
03 gen 2024 | 63,01 | 63,51 | 62,89 | 63,28 | 63,05 | 164.700 |
02 gen 2024 | 63,55 | 63,78 | 63,33 | 63,47 | 63,24 | 166.700 |
29 dic 2023 | 63,99 | 64,32 | 63,94 | 64,12 | 63,89 | 381.100 |
28 dic 2023 | 64,44 | 64,56 | 64,07 | 64,15 | 63,92 | 258.200 |
27 dic 2023 | 64,40 | 64,61 | 64,21 | 64,43 | 64,20 | 244.100 |
26 dic 2023 | 64,00 | 64,41 | 63,91 | 64,38 | 64,15 | 283.800 |
22 dic 2023 | 63,59 | 63,98 | 63,48 | 63,67 | 63,44 | 258.800 |
21 dic 2023 | 62,80 | 63,24 | 62,80 | 63,19 | 62,96 | 202.600 |
20 dic 2023 | 63,25 | 63,43 | 62,29 | 62,31 | 62,09 | 448.800 |
19 dic 2023 | 62,54 | 63,25 | 62,52 | 63,18 | 62,95 | 648.400 |
19 dic 2023 | 0.559 Dividendo |
18 dic 2023 | 62,80 | 63,03 | 62,67 | 62,80 | 62,02 | 252.800 |
15 dic 2023 | 63,14 | 63,24 | 62,50 | 62,51 | 61,73 | 212.500 |
14 dic 2023 | 62,87 | 63,20 | 62,87 | 63,17 | 62,38 | 631.800 |
13 dic 2023 | 60,86 | 62,29 | 60,58 | 62,22 | 61,44 | 321.200 |
12 dic 2023 | 60,88 | 60,89 | 60,49 | 60,81 | 60,05 | 1.080.100 |
*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...