Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 56,74 | 56,74 | 56,74 | 56,74 | 56,74 | - |
27 giu 2024 | 56,18 | 56,18 | 56,18 | 56,18 | 56,18 | - |
26 giu 2024 | 56,88 | 56,88 | 56,38 | 56,38 | 56,38 | - |
25 giu 2024 | 56,94 | 56,94 | 56,46 | 56,60 | 56,60 | - |
24 giu 2024 | 56,16 | 56,86 | 56,16 | 56,86 | 56,86 | - |
21 giu 2024 | 55,94 | 56,70 | 55,94 | 56,12 | 56,12 | - |
20 giu 2024 | 57,50 | 57,60 | 57,50 | 57,60 | 57,60 | 76 |
19 giu 2024 | 57,48 | 57,48 | 57,30 | 57,30 | 57,30 | - |
18 giu 2024 | 61,46 | 61,46 | 58,98 | 58,98 | 58,98 | - |
17 giu 2024 | 61,20 | 61,62 | 61,20 | 61,62 | 61,62 | - |
14 giu 2024 | 61,00 | 61,00 | 60,96 | 61,00 | 61,00 | - |
13 giu 2024 | 61,46 | 61,46 | 61,08 | 61,08 | 61,08 | - |
12 giu 2024 | 62,66 | 62,66 | 62,64 | 62,64 | 62,64 | - |
11 giu 2024 | 62,92 | 63,00 | 62,54 | 62,54 | 62,54 | 50 |
10 giu 2024 | 62,90 | 62,90 | 62,88 | 62,88 | 62,88 | - |
07 giu 2024 | 63,64 | 63,64 | 63,64 | 63,64 | 63,64 | - |
06 giu 2024 | 63,64 | 63,64 | 63,44 | 63,60 | 63,60 | - |
05 giu 2024 | 63,10 | 63,10 | 63,10 | 63,10 | 63,10 | - |
04 giu 2024 | 63,20 | 63,20 | 63,20 | 63,20 | 63,20 | - |
03 giu 2024 | 63,70 | 63,70 | 63,70 | 63,70 | 63,70 | - |
03 giu 2024 | 0.2 Dividendo |
31 mag 2024 | 62,96 | 62,96 | 62,80 | 62,80 | 62,60 | - |
30 mag 2024 | 60,94 | 62,32 | 60,94 | 62,32 | 62,12 | - |
29 mag 2024 | 61,34 | 61,38 | 61,26 | 61,26 | 61,06 | - |
28 mag 2024 | 62,90 | 62,90 | 61,56 | 61,56 | 61,36 | - |
27 mag 2024 | 62,94 | 63,20 | 62,94 | 63,20 | 63,00 | - |
24 mag 2024 | 62,98 | 62,98 | 62,36 | 62,82 | 62,62 | - |
23 mag 2024 | 64,32 | 64,32 | 62,90 | 63,04 | 62,84 | - |
22 mag 2024 | 64,18 | 64,18 | 63,84 | 64,08 | 63,88 | - |
21 mag 2024 | 64,04 | 64,22 | 64,00 | 64,22 | 64,02 | - |
20 mag 2024 | 63,88 | 64,60 | 63,88 | 64,60 | 64,39 | - |
17 mag 2024 | 64,04 | 64,06 | 63,74 | 64,06 | 63,86 | - |
16 mag 2024 | 64,30 | 64,58 | 64,30 | 64,58 | 64,37 | - |
15 mag 2024 | 64,16 | 64,42 | 64,16 | 64,30 | 64,10 | - |
14 mag 2024 | 63,66 | 64,28 | 63,66 | 64,28 | 64,08 | - |
13 mag 2024 | 63,62 | 63,68 | 63,60 | 63,68 | 63,48 | - |
10 mag 2024 | 64,10 | 64,10 | 64,10 | 64,10 | 63,90 | - |
09 mag 2024 | 64,42 | 64,42 | 64,42 | 64,42 | 64,21 | - |
08 mag 2024 | 63,86 | 64,64 | 63,86 | 64,64 | 64,43 | - |
07 mag 2024 | 63,48 | 63,48 | 63,40 | 63,40 | 63,20 | - |
06 mag 2024 | 63,22 | 63,44 | 63,22 | 63,44 | 63,24 | - |
03 mag 2024 | 63,14 | 63,34 | 63,12 | 63,12 | 62,92 | - |
02 mag 2024 | 63,34 | 63,78 | 63,28 | 63,78 | 63,58 | 18 |
30 apr 2024 | 65,42 | 65,82 | 64,78 | 64,90 | 64,69 | - |
29 apr 2024 | 64,64 | 65,30 | 64,64 | 65,20 | 64,99 | - |
26 apr 2024 | 60,60 | 60,60 | 60,60 | 60,60 | 60,41 | - |
25 apr 2024 | 60,18 | 60,62 | 60,10 | 60,62 | 60,43 | - |
24 apr 2024 | 60,76 | 60,76 | 60,10 | 60,32 | 60,13 | - |
23 apr 2024 | 60,88 | 61,06 | 60,88 | 61,06 | 60,87 | - |
22 apr 2024 | 60,52 | 60,52 | 60,48 | 60,48 | 60,29 | - |
19 apr 2024 | 59,68 | 60,52 | 59,68 | 60,46 | 60,27 | - |
18 apr 2024 | 59,46 | 60,08 | 59,44 | 60,08 | 59,89 | - |
17 apr 2024 | 59,58 | 59,80 | 59,58 | 59,68 | 59,49 | - |
16 apr 2024 | 60,16 | 60,30 | 59,66 | 59,70 | 59,51 | - |
15 apr 2024 | 61,22 | 61,60 | 60,44 | 60,44 | 60,25 | - |
12 apr 2024 | 61,36 | 61,36 | 61,02 | 61,02 | 60,83 | - |
11 apr 2024 | 61,62 | 61,62 | 61,30 | 61,62 | 61,42 | - |
10 apr 2024 | 61,56 | 61,56 | 61,24 | 61,24 | 61,04 | - |
09 apr 2024 | 60,78 | 61,60 | 60,78 | 61,60 | 61,40 | - |
08 apr 2024 | 60,74 | 61,14 | 60,74 | 61,10 | 60,91 | - |
05 apr 2024 | 60,50 | 60,50 | 60,50 | 60,50 | 60,31 | - |
04 apr 2024 | 61,08 | 61,08 | 61,08 | 61,08 | 60,89 | - |
03 apr 2024 | 61,98 | 61,98 | 61,98 | 61,98 | 61,78 | - |
02 apr 2024 | 62,70 | 62,70 | 62,70 | 62,70 | 62,50 | - |
28 mar 2024 | 61,42 | 61,42 | 61,42 | 61,42 | 61,22 | - |
27 mar 2024 | 61,02 | 61,34 | 61,02 | 61,34 | 61,14 | - |
26 mar 2024 | 60,98 | 61,10 | 60,98 | 60,98 | 60,79 | - |
25 mar 2024 | 60,62 | 61,00 | 60,62 | 60,88 | 60,69 | - |
22 mar 2024 | 60,04 | 61,44 | 60,04 | 60,64 | 60,45 | 9 |
21 mar 2024 | 59,48 | 59,64 | 59,48 | 59,62 | 59,43 | - |
20 mar 2024 | 58,80 | 59,58 | 58,80 | 59,54 | 59,35 | - |
19 mar 2024 | 59,04 | 59,66 | 59,04 | 59,12 | 58,93 | - |
18 mar 2024 | 58,46 | 59,54 | 58,46 | 59,30 | 59,11 | - |
15 mar 2024 | 58,88 | 58,94 | 58,88 | 58,94 | 58,75 | - |
14 mar 2024 | 59,22 | 59,22 | 59,22 | 59,22 | 59,03 | - |
13 mar 2024 | 59,38 | 59,46 | 59,16 | 59,24 | 59,05 | - |
12 mar 2024 | 59,94 | 60,92 | 59,24 | 59,58 | 59,39 | 10 |
11 mar 2024 | 59,06 | 59,06 | 59,06 | 59,06 | 58,87 | - |
08 mar 2024 | 59,08 | 59,60 | 59,08 | 59,60 | 59,41 | - |
07 mar 2024 | 58,02 | 59,02 | 58,02 | 59,02 | 58,83 | - |
06 mar 2024 | 58,30 | 58,64 | 58,10 | 58,10 | 57,91 | - |
05 mar 2024 | 58,72 | 59,24 | 58,52 | 58,52 | 58,33 | - |
04 mar 2024 | 58,66 | 59,56 | 58,66 | 59,04 | 58,85 | 572 |
01 mar 2024 | 58,80 | 58,80 | 58,80 | 58,80 | 58,61 | - |
29 feb 2024 | 57,58 | 57,58 | 57,58 | 57,58 | 57,40 | - |
29 feb 2024 | 0.2 Dividendo |
28 feb 2024 | 57,26 | 57,26 | 57,00 | 57,00 | 56,62 | - |
27 feb 2024 | 56,90 | 57,06 | 56,90 | 57,06 | 56,68 | - |
26 feb 2024 | 57,48 | 58,32 | 57,48 | 58,32 | 57,93 | 46 |
23 feb 2024 | 56,40 | 57,66 | 56,40 | 57,66 | 57,27 | - |
22 feb 2024 | 56,54 | 56,54 | 56,54 | 56,54 | 56,16 | - |
21 feb 2024 | 56,76 | 56,76 | 56,76 | 56,76 | 56,38 | - |
20 feb 2024 | 56,84 | 56,84 | 56,84 | 56,84 | 56,46 | - |
19 feb 2024 | 56,98 | 56,98 | 56,98 | 56,98 | 56,60 | - |
16 feb 2024 | 57,24 | 57,60 | 57,24 | 57,32 | 56,94 | - |
15 feb 2024 | 57,48 | 58,52 | 56,96 | 57,02 | 56,64 | 20 |
14 feb 2024 | 55,42 | 55,42 | 55,42 | 55,42 | 55,05 | - |
13 feb 2024 | 55,70 | 55,70 | 55,46 | 55,46 | 55,09 | 20 |
12 feb 2024 | 54,28 | 55,76 | 54,28 | 55,76 | 55,39 | 10 |
09 feb 2024 | 54,34 | 54,34 | 54,14 | 54,32 | 53,96 | - |
*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...