Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 giu 2024 | 66,45 | 66,98 | 66,00 | 66,86 | 66,86 | 9.350 |
05 giu 2024 | 66,98 | 66,98 | 66,16 | 66,69 | 66,69 | 10 |
04 giu 2024 | 67,70 | 67,70 | 66,74 | 66,80 | 66,80 | - |
03 giu 2024 | 67,99 | 68,55 | 67,99 | 68,09 | 68,09 | 894 |
31 mag 2024 | 67,70 | 68,18 | 67,46 | 67,76 | 67,76 | 1.924 |
30 mag 2024 | 66,53 | 67,81 | 66,51 | 67,81 | 67,81 | 550 |
29 mag 2024 | 67,38 | 68,00 | 66,62 | 66,81 | 66,81 | 1.091 |
28 mag 2024 | 67,04 | 67,69 | 67,04 | 67,68 | 67,68 | 280 |
27 mag 2024 | 67,08 | 67,18 | 66,87 | 66,97 | 66,97 | 90 |
24 mag 2024 | 66,53 | 67,25 | 66,41 | 67,25 | 67,25 | 470 |
23 mag 2024 | 67,80 | 67,80 | 66,45 | 66,74 | 66,74 | 3.810 |
22 mag 2024 | 67,80 | 68,19 | 67,34 | 67,50 | 67,50 | 18.083 |
21 mag 2024 | 68,43 | 68,61 | 67,18 | 68,37 | 68,37 | 1.739 |
21 mag 2024 | 4.6 Dividendo |
20 mag 2024 | 72,38 | 73,09 | 72,24 | 73,09 | 68,49 | 1.498 |
17 mag 2024 | 71,58 | 72,34 | 71,58 | 72,33 | 67,78 | 446 |
16 mag 2024 | 72,01 | 72,07 | 71,40 | 71,60 | 67,09 | 854 |
15 mag 2024 | 71,39 | 72,00 | 71,39 | 72,00 | 67,47 | 497 |
14 mag 2024 | 71,91 | 71,91 | 71,32 | 71,62 | 67,11 | 938 |
13 mag 2024 | 71,25 | 72,03 | 71,24 | 71,37 | 66,88 | 1.230 |
10 mag 2024 | 70,63 | 71,52 | 70,61 | 71,22 | 66,74 | 547 |
09 mag 2024 | 69,59 | 70,54 | 69,59 | 70,54 | 66,10 | 670 |
08 mag 2024 | 69,31 | 70,04 | 69,31 | 70,00 | 65,59 | 867 |
07 mag 2024 | 68,90 | 69,69 | 68,27 | 69,69 | 65,30 | 4.150 |
06 mag 2024 | 68,17 | 68,34 | 67,66 | 68,25 | 63,95 | 202 |
03 mag 2024 | 67,55 | 68,03 | 67,55 | 67,70 | 63,44 | 84 |
02 mag 2024 | 67,56 | 67,82 | 67,27 | 67,53 | 63,28 | - |
30 apr 2024 | 67,60 | 68,46 | 67,44 | 67,71 | 63,45 | 460 |
29 apr 2024 | 67,32 | 68,19 | 67,32 | 67,51 | 63,26 | 1.666 |
26 apr 2024 | 69,21 | 69,35 | 66,77 | 67,36 | 63,12 | 2.464 |
25 apr 2024 | 68,51 | 68,67 | 67,94 | 68,67 | 64,35 | 556 |
24 apr 2024 | 68,11 | 68,50 | 67,48 | 68,31 | 64,01 | 3.230 |
23 apr 2024 | 66,20 | 68,15 | 66,20 | 68,04 | 63,76 | 577 |
22 apr 2024 | 65,76 | 66,68 | 65,76 | 66,54 | 62,35 | 332 |
19 apr 2024 | 65,03 | 65,53 | 64,63 | 65,11 | 61,01 | 546 |
18 apr 2024 | 64,38 | 65,49 | 64,38 | 65,49 | 61,37 | 70 |
17 apr 2024 | 63,75 | 64,78 | 63,75 | 64,16 | 60,12 | 479 |
16 apr 2024 | 64,73 | 64,82 | 63,66 | 63,66 | 59,65 | 460 |
15 apr 2024 | 64,87 | 66,41 | 64,87 | 65,71 | 61,57 | 1.786 |
12 apr 2024 | 65,71 | 66,22 | 65,26 | 65,26 | 61,15 | 40 |
11 apr 2024 | 66,57 | 66,84 | 65,49 | 65,49 | 61,37 | 40 |
10 apr 2024 | 66,40 | 67,50 | 66,18 | 66,55 | 62,36 | 2.500 |
09 apr 2024 | 66,74 | 67,25 | 66,36 | 66,36 | 62,18 | 468 |
08 apr 2024 | 66,20 | 67,22 | 66,17 | 67,19 | 62,96 | 205 |
05 apr 2024 | 65,91 | 66,54 | 65,91 | 66,49 | 62,31 | 29 |
04 apr 2024 | 66,52 | 67,49 | 66,27 | 66,36 | 62,18 | 432 |
03 apr 2024 | 65,14 | 66,75 | 64,20 | 66,53 | 62,34 | 1.542 |
02 apr 2024 | 65,70 | 66,28 | 65,06 | 65,22 | 61,12 | 1.495 |
28 mar 2024 | 64,75 | 66,03 | 64,75 | 66,03 | 61,87 | 680 |
27 mar 2024 | 63,93 | 65,25 | 63,92 | 64,65 | 60,58 | 990 |
26 mar 2024 | 62,91 | 64,50 | 62,89 | 64,35 | 60,30 | 4.545 |
25 mar 2024 | 62,68 | 62,85 | 62,36 | 62,36 | 58,44 | 1.745 |
22 mar 2024 | 62,46 | 63,58 | 62,46 | 62,87 | 58,91 | 4.804 |
21 mar 2024 | 62,26 | 63,00 | 62,22 | 62,51 | 58,58 | 1.264 |
20 mar 2024 | 61,81 | 61,97 | 61,53 | 61,89 | 57,99 | 340 |
19 mar 2024 | 60,71 | 62,29 | 60,71 | 61,80 | 57,91 | 2.441 |
18 mar 2024 | 61,17 | 61,75 | 61,17 | 61,42 | 57,55 | 1.730 |
15 mar 2024 | 60,06 | 61,55 | 60,00 | 61,55 | 57,68 | 100 |
14 mar 2024 | 60,87 | 61,19 | 59,79 | 59,79 | 56,03 | 608 |
13 mar 2024 | 60,34 | 61,69 | 60,34 | 60,69 | 56,87 | 1.730 |
12 mar 2024 | 59,21 | 59,92 | 59,21 | 59,62 | 55,87 | 1.790 |
11 mar 2024 | 58,73 | 59,22 | 58,72 | 59,04 | 55,32 | 940 |
08 mar 2024 | 58,39 | 59,10 | 58,39 | 58,91 | 55,20 | 2.615 |
07 mar 2024 | 57,22 | 58,71 | 57,22 | 58,71 | 55,02 | 3.335 |
06 mar 2024 | 57,18 | 57,79 | 57,18 | 57,39 | 53,78 | 480 |
05 mar 2024 | 56,81 | 57,32 | 56,80 | 57,31 | 53,70 | 640 |
04 mar 2024 | 56,44 | 57,47 | 56,39 | 57,47 | 53,85 | 2.510 |
01 mar 2024 | 55,79 | 56,37 | 55,73 | 56,11 | 52,58 | 680 |
29 feb 2024 | 55,43 | 55,59 | 55,25 | 55,25 | 51,77 | 2.695 |
28 feb 2024 | 55,69 | 56,00 | 55,22 | 55,54 | 52,04 | 773 |
27 feb 2024 | 55,43 | 55,50 | 55,32 | 55,50 | 52,01 | 580 |
26 feb 2024 | 56,41 | 56,41 | 55,22 | 55,23 | 51,75 | 2.496 |
23 feb 2024 | 56,52 | 56,72 | 56,21 | 56,52 | 52,96 | 1.144 |
22 feb 2024 | 56,53 | 56,59 | 56,31 | 56,38 | 52,83 | 450 |
21 feb 2024 | 55,62 | 55,98 | 55,59 | 55,98 | 52,46 | 100 |
20 feb 2024 | 54,77 | 55,47 | 54,77 | 55,40 | 51,91 | 872 |
19 feb 2024 | 54,27 | 55,00 | 54,27 | 55,00 | 51,54 | 932 |
16 feb 2024 | 54,65 | 54,75 | 54,21 | 54,29 | 50,87 | 276 |
15 feb 2024 | 54,06 | 54,60 | 53,69 | 54,60 | 51,16 | 985 |
14 feb 2024 | 53,94 | 54,13 | 53,55 | 54,07 | 50,67 | 51 |
13 feb 2024 | 53,83 | 54,38 | 53,81 | 53,81 | 50,42 | 296 |
12 feb 2024 | 53,76 | 54,28 | 53,55 | 54,28 | 50,86 | 11.764 |
09 feb 2024 | 54,61 | 54,61 | 53,22 | 53,51 | 50,14 | 1.441 |
08 feb 2024 | 55,15 | 55,15 | 54,44 | 54,56 | 51,13 | 1.303 |
07 feb 2024 | 55,01 | 55,34 | 54,74 | 54,74 | 51,29 | 572 |
06 feb 2024 | 56,42 | 56,42 | 55,02 | 55,02 | 51,56 | 3.386 |
05 feb 2024 | 56,18 | 57,01 | 56,07 | 56,13 | 52,60 | 604 |
02 feb 2024 | 57,73 | 57,73 | 55,97 | 56,01 | 52,48 | 4.960 |
01 feb 2024 | 59,96 | 59,96 | 56,49 | 57,63 | 54,00 | 3.306 |
31 gen 2024 | 62,20 | 63,03 | 62,20 | 62,53 | 58,59 | - |
30 gen 2024 | 62,14 | 62,20 | 62,00 | 62,09 | 58,18 | 80 |
29 gen 2024 | 62,39 | 62,66 | 61,94 | 62,09 | 58,18 | 944 |
26 gen 2024 | 61,45 | 62,64 | 61,45 | 62,39 | 58,46 | 2.516 |
25 gen 2024 | 61,88 | 61,88 | 61,34 | 61,56 | 57,69 | 130 |
24 gen 2024 | 61,90 | 62,03 | 61,90 | 61,95 | 58,05 | 70 |
23 gen 2024 | 61,55 | 61,59 | 60,99 | 61,08 | 57,24 | 6.100 |
22 gen 2024 | 60,93 | 62,01 | 60,93 | 62,01 | 58,11 | - |
19 gen 2024 | 60,87 | 61,06 | 60,68 | 60,68 | 56,86 | - |
18 gen 2024 | 60,25 | 60,74 | 60,16 | 60,61 | 56,80 | 680 |
17 gen 2024 | 60,07 | 60,19 | 59,47 | 60,19 | 56,40 | 360 |
*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...