Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 giu 2024 | 56,71 | 57,33 | 56,71 | 57,33 | 57,33 | 938 |
19 giu 2024 | 60,00 | 60,00 | 60,00 | 60,00 | 60,00 | - |
18 giu 2024 | 60,00 | 60,00 | 60,00 | 60,00 | 60,00 | - |
17 giu 2024 | 60,00 | 60,00 | 60,00 | 60,00 | 60,00 | - |
14 giu 2024 | 60,00 | 60,00 | 60,00 | 60,00 | 60,00 | - |
13 giu 2024 | 60,00 | 60,00 | 60,00 | 60,00 | 60,00 | 173 |
12 giu 2024 | 59,76 | 59,77 | 59,76 | 59,77 | 59,77 | 69 |
11 giu 2024 | 59,85 | 59,85 | 59,85 | 59,85 | 59,85 | - |
10 giu 2024 | 59,85 | 59,85 | 59,85 | 59,85 | 59,85 | - |
07 giu 2024 | 59,87 | 59,91 | 59,85 | 59,85 | 59,85 | 372 |
06 giu 2024 | 59,17 | 59,17 | 59,16 | 59,16 | 59,16 | 186 |
05 giu 2024 | 59,53 | 59,53 | 59,53 | 59,53 | 59,53 | 50 |
04 giu 2024 | 59,26 | 59,26 | 59,26 | 59,26 | 59,26 | - |
03 giu 2024 | 59,41 | 59,41 | 59,25 | 59,26 | 59,26 | 495 |
31 mag 2024 | 59,11 | 59,11 | 59,11 | 59,11 | 59,11 | 181 |
30 mag 2024 | 58,83 | 58,83 | 58,83 | 58,83 | 58,83 | - |
29 mag 2024 | 58,83 | 58,83 | 58,83 | 58,83 | 58,83 | - |
28 mag 2024 | 58,95 | 59,02 | 58,79 | 58,83 | 58,83 | 504 |
24 mag 2024 | 59,06 | 59,35 | 58,97 | 59,14 | 59,14 | 3.176 |
23 mag 2024 | 59,44 | 59,75 | 59,21 | 59,29 | 59,29 | 3.202 |
22 mag 2024 | 59,83 | 59,83 | 59,39 | 59,71 | 59,71 | 3.313 |
21 mag 2024 | 59,95 | 59,95 | 59,95 | 59,95 | 59,95 | - |
20 mag 2024 | 59,85 | 60,01 | 59,85 | 59,95 | 59,95 | 2.117 |
17 mag 2024 | 59,86 | 59,86 | 59,77 | 59,77 | 59,77 | 171 |
16 mag 2024 | 59,66 | 59,66 | 59,66 | 59,66 | 59,66 | - |
15 mag 2024 | 59,48 | 59,67 | 59,46 | 59,66 | 59,66 | 3.925 |
14 mag 2024 | 59,72 | 59,72 | 59,37 | 59,41 | 59,41 | 712 |
13 mag 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
10 mag 2024 | 59,67 | 59,67 | 59,60 | 59,60 | 59,60 | 14 |
09 mag 2024 | 58,77 | 58,77 | 58,77 | 58,77 | 58,77 | - |
08 mag 2024 | 58,77 | 58,77 | 58,77 | 58,77 | 58,77 | - |
07 mag 2024 | 58,47 | 58,77 | 58,47 | 58,77 | 58,77 | 564 |
03 mag 2024 | 59,38 | 59,38 | 59,38 | 59,38 | 59,38 | - |
03 mag 2024 | 2.1 Dividendo |
02 mag 2024 | 59,27 | 59,38 | 59,25 | 59,38 | 57,28 | 648 |
01 mag 2024 | 58,80 | 58,80 | 58,80 | 58,80 | 56,72 | - |
30 apr 2024 | 58,55 | 58,81 | 58,55 | 58,80 | 56,72 | 270 |
29 apr 2024 | 58,39 | 58,39 | 58,39 | 58,39 | 56,33 | - |
26 apr 2024 | 58,39 | 58,39 | 58,39 | 58,39 | 56,33 | 58 |
25 apr 2024 | 60,02 | 60,02 | 60,02 | 60,02 | 57,90 | - |
24 apr 2024 | 60,02 | 60,02 | 60,02 | 60,02 | 57,90 | - |
23 apr 2024 | 60,02 | 60,02 | 60,02 | 60,02 | 57,90 | - |
22 apr 2024 | 60,02 | 60,02 | 60,02 | 60,02 | 57,90 | 12 |
19 apr 2024 | 58,88 | 58,88 | 58,88 | 58,88 | 56,80 | - |
18 apr 2024 | 58,92 | 59,03 | 58,86 | 58,88 | 56,80 | 573 |
17 apr 2024 | 58,42 | 58,43 | 58,42 | 58,43 | 56,36 | 506 |
16 apr 2024 | 57,72 | 57,72 | 57,72 | 57,72 | 55,68 | - |
15 apr 2024 | 57,72 | 57,88 | 57,70 | 57,72 | 55,68 | 5 |
12 apr 2024 | 57,73 | 57,73 | 57,73 | 57,73 | 55,69 | - |
11 apr 2024 | 57,73 | 57,73 | 57,73 | 57,73 | 55,69 | - |
10 apr 2024 | 57,73 | 57,73 | 57,73 | 57,73 | 55,69 | - |
09 apr 2024 | 57,73 | 57,73 | 57,73 | 57,73 | 55,69 | - |
08 apr 2024 | 57,73 | 57,73 | 57,73 | 57,73 | 55,69 | - |
05 apr 2024 | 57,73 | 57,73 | 57,73 | 57,73 | 55,69 | 86 |
04 apr 2024 | 58,61 | 58,61 | 58,61 | 58,61 | 56,54 | 11 |
03 apr 2024 | 59,81 | 59,81 | 59,81 | 59,81 | 57,69 | - |
02 apr 2024 | 59,81 | 59,81 | 59,81 | 59,81 | 57,69 | - |
28 mar 2024 | 59,81 | 59,81 | 59,81 | 59,81 | 57,69 | 118 |
27 mar 2024 | 59,96 | 59,96 | 59,96 | 59,96 | 57,84 | 30 |
26 mar 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 57,49 | 16 |
25 mar 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 56,60 | - |
22 mar 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 56,60 | - |
21 mar 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 56,60 | - |
20 mar 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 56,60 | - |
19 mar 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 56,60 | - |
18 mar 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 56,60 | - |
15 mar 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 56,60 | - |
14 mar 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 56,60 | - |
13 mar 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 56,60 | - |
12 mar 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 56,60 | - |
11 mar 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 56,60 | - |
08 mar 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 56,60 | - |
07 mar 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 56,60 | 31 |
06 mar 2024 | 59,00 | 59,00 | 59,00 | 59,00 | 56,91 | - |
05 mar 2024 | 59,00 | 59,00 | 59,00 | 59,00 | 56,91 | - |
04 mar 2024 | 59,00 | 59,00 | 59,00 | 59,00 | 56,91 | - |
01 mar 2024 | 58,93 | 59,04 | 58,93 | 59,00 | 56,91 | 250 |
29 feb 2024 | 59,21 | 59,21 | 59,21 | 59,21 | 57,11 | 155 |
28 feb 2024 | 59,66 | 59,70 | 59,66 | 59,67 | 57,55 | 610 |
27 feb 2024 | 61,75 | 61,75 | 61,75 | 61,75 | 59,57 | - |
26 feb 2024 | 61,75 | 61,75 | 61,75 | 61,75 | 59,57 | - |
23 feb 2024 | 61,75 | 61,75 | 61,75 | 61,75 | 59,57 | - |
22 feb 2024 | 62,50 | 62,50 | 61,55 | 61,75 | 59,57 | 320 |
21 feb 2024 | 61,61 | 61,61 | 61,61 | 61,61 | 59,43 | - |
20 feb 2024 | 61,61 | 61,61 | 61,61 | 61,61 | 59,43 | 180 |
19 feb 2024 | 60,98 | 60,98 | 60,98 | 60,98 | 58,82 | - |
16 feb 2024 | 60,98 | 60,98 | 60,98 | 60,98 | 58,82 | 98 |
15 feb 2024 | 60,66 | 60,66 | 60,66 | 60,66 | 58,51 | 99 |
14 feb 2024 | 60,77 | 60,77 | 60,77 | 60,77 | 58,62 | - |
13 feb 2024 | 60,77 | 60,77 | 60,77 | 60,77 | 58,62 | 1 |
12 feb 2024 | 61,69 | 61,69 | 61,69 | 61,69 | 59,50 | - |
09 feb 2024 | 61,69 | 61,69 | 61,69 | 61,69 | 59,50 | - |
08 feb 2024 | 61,69 | 61,69 | 61,69 | 61,69 | 59,50 | - |
07 feb 2024 | 61,69 | 61,69 | 61,69 | 61,69 | 59,50 | - |
06 feb 2024 | 61,69 | 61,69 | 61,69 | 61,69 | 59,50 | 131 |
05 feb 2024 | 61,13 | 61,53 | 61,13 | 61,42 | 59,25 | 3.543 |
02 feb 2024 | 61,64 | 61,64 | 61,62 | 61,62 | 59,44 | 448 |
01 feb 2024 | 62,23 | 62,23 | 62,23 | 62,23 | 60,03 | - |
31 gen 2024 | 62,23 | 62,23 | 62,23 | 62,23 | 60,03 | 103 |
30 gen 2024 | 61,97 | 61,97 | 61,97 | 61,97 | 59,77 | - |
*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...