Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 57,22 | 57,84 | 57,22 | 57,84 | 57,84 | 1.203 |
03 mag 2024 | 2.1 Dividendo |
02 mag 2024 | 58,88 | 59,46 | 58,76 | 59,46 | 57,36 | 3.914 |
30 apr 2024 | 58,88 | 60,20 | 58,48 | 60,20 | 58,07 | 2.747 |
29 apr 2024 | 58,56 | 58,72 | 58,56 | 58,66 | 56,59 | 333 |
26 apr 2024 | 58,62 | 58,62 | 58,06 | 58,30 | 56,24 | 3.000 |
25 apr 2024 | 59,54 | 59,54 | 59,04 | 59,30 | 57,21 | 3.469 |
24 apr 2024 | 59,58 | 59,86 | 59,46 | 59,86 | 57,75 | 296 |
23 apr 2024 | 60,18 | 60,18 | 59,62 | 59,62 | 57,51 | 622 |
22 apr 2024 | 59,96 | 60,16 | 59,94 | 59,94 | 57,82 | 4.713 |
19 apr 2024 | 59,34 | 59,54 | 58,90 | 59,54 | 57,44 | 2.113 |
18 apr 2024 | 59,38 | 59,72 | 58,74 | 59,14 | 57,05 | 3.748 |
17 apr 2024 | 57,74 | 58,76 | 57,74 | 58,64 | 56,57 | 4.743 |
16 apr 2024 | 57,66 | 57,66 | 57,40 | 57,58 | 55,55 | 173 |
15 apr 2024 | 58,04 | 58,10 | 57,62 | 57,86 | 55,82 | 3.673 |
12 apr 2024 | 57,98 | 58,00 | 57,50 | 57,90 | 55,86 | 2.224 |
11 apr 2024 | 57,70 | 57,82 | 57,62 | 57,64 | 55,60 | 406 |
10 apr 2024 | 57,62 | 57,62 | 57,02 | 57,62 | 55,58 | 5.064 |
09 apr 2024 | 57,44 | 57,84 | 57,40 | 57,56 | 55,53 | 203 |
08 apr 2024 | 57,92 | 57,92 | 57,64 | 57,78 | 55,74 | 1.625 |
05 apr 2024 | 57,46 | 57,84 | 57,46 | 57,76 | 55,72 | 4.733 |
04 apr 2024 | 58,44 | 58,46 | 57,96 | 58,00 | 55,95 | 3.603 |
03 apr 2024 | 59,06 | 59,24 | 58,62 | 58,62 | 56,55 | 1.606 |
02 apr 2024 | 60,10 | 60,10 | 59,00 | 59,00 | 56,92 | 1.232 |
28 mar 2024 | 59,79 | 60,05 | 59,79 | 59,98 | 57,86 | 696 |
27 mar 2024 | 60,19 | 60,19 | 59,57 | 59,66 | 57,55 | 2.823 |
26 mar 2024 | 59,07 | 59,91 | 59,07 | 59,91 | 57,79 | 1.386 |
25 mar 2024 | 59,43 | 59,47 | 58,84 | 59,32 | 57,22 | 1.139 |
22 mar 2024 | 59,38 | 59,57 | 59,35 | 59,57 | 57,47 | 291 |
21 mar 2024 | 59,32 | 59,32 | 59,00 | 59,13 | 57,04 | 21 |
20 mar 2024 | 59,14 | 59,42 | 59,08 | 59,39 | 57,29 | 681 |
19 mar 2024 | 59,16 | 59,30 | 59,16 | 59,27 | 57,18 | 202 |
18 mar 2024 | 59,30 | 59,32 | 59,17 | 59,32 | 57,22 | 1.856 |
15 mar 2024 | 59,55 | 59,85 | 59,50 | 59,55 | 57,45 | 2.452 |
14 mar 2024 | 59,94 | 59,94 | 59,42 | 59,42 | 57,32 | 213 |
13 mar 2024 | 59,29 | 59,56 | 59,29 | 59,56 | 57,46 | 226 |
12 mar 2024 | 59,00 | 59,10 | 58,95 | 59,07 | 56,98 | 792 |
11 mar 2024 | 58,89 | 58,98 | 58,69 | 58,98 | 56,90 | 70 |
08 mar 2024 | 58,72 | 58,85 | 58,51 | 58,65 | 56,58 | 194 |
07 mar 2024 | 58,45 | 58,92 | 58,35 | 58,89 | 56,81 | 217 |
06 mar 2024 | 59,07 | 59,07 | 58,76 | 58,76 | 56,68 | 1.469 |
05 mar 2024 | 59,48 | 59,48 | 59,10 | 59,22 | 57,13 | 102 |
04 mar 2024 | 58,59 | 59,10 | 58,58 | 59,08 | 56,99 | 2.016 |
01 mar 2024 | 59,10 | 59,10 | 58,67 | 58,80 | 56,72 | 507 |
29 feb 2024 | 59,63 | 59,72 | 59,02 | 59,02 | 56,94 | 3.537 |
28 feb 2024 | 60,45 | 60,45 | 59,62 | 59,62 | 57,51 | 3.168 |
27 feb 2024 | 60,24 | 60,48 | 60,17 | 60,48 | 58,34 | 937 |
26 feb 2024 | 60,55 | 60,60 | 60,30 | 60,30 | 58,17 | 914 |
23 feb 2024 | 61,00 | 61,00 | 59,91 | 60,83 | 58,68 | 5.296 |
22 feb 2024 | 62,95 | 63,00 | 61,35 | 61,64 | 59,46 | 5.035 |
21 feb 2024 | 61,60 | 62,00 | 61,52 | 61,52 | 59,35 | 1.819 |
20 feb 2024 | 61,46 | 61,78 | 61,46 | 61,67 | 59,49 | 499 |
19 feb 2024 | 61,57 | 61,58 | 61,44 | 61,52 | 59,35 | 219 |
16 feb 2024 | 61,05 | 61,39 | 60,93 | 61,39 | 59,22 | 512 |
15 feb 2024 | 60,79 | 61,05 | 60,79 | 61,05 | 58,89 | 100 |
14 feb 2024 | 61,11 | 61,11 | 60,69 | 60,69 | 58,55 | 1.534 |
13 feb 2024 | 60,77 | 60,81 | 60,68 | 60,70 | 58,56 | 837 |
12 feb 2024 | 60,92 | 61,00 | 60,90 | 60,91 | 58,76 | 328 |
09 feb 2024 | 60,98 | 60,98 | 60,80 | 60,88 | 58,73 | 569 |
08 feb 2024 | 61,83 | 61,91 | 61,50 | 61,55 | 59,38 | 692 |
07 feb 2024 | 61,85 | 62,02 | 61,48 | 61,48 | 59,31 | 2.337 |
06 feb 2024 | 61,68 | 61,92 | 61,28 | 61,92 | 59,73 | 1.501 |
05 feb 2024 | 61,31 | 61,73 | 61,31 | 61,73 | 59,55 | 188 |
02 feb 2024 | 61,63 | 61,65 | 60,94 | 60,94 | 58,79 | 4.476 |
01 feb 2024 | 61,77 | 61,77 | 61,40 | 61,49 | 59,32 | 366 |
31 gen 2024 | 62,08 | 62,25 | 61,67 | 61,67 | 59,49 | 568 |
30 gen 2024 | 62,41 | 62,41 | 61,79 | 61,82 | 59,64 | 348 |
29 gen 2024 | 61,23 | 62,14 | 61,23 | 62,14 | 59,95 | 3.686 |
26 gen 2024 | 61,18 | 61,47 | 61,05 | 61,30 | 59,14 | 1.074 |
25 gen 2024 | 60,99 | 61,08 | 60,75 | 61,08 | 58,92 | 393 |
24 gen 2024 | 61,42 | 61,61 | 61,37 | 61,37 | 59,20 | 2.017 |
23 gen 2024 | 61,64 | 61,64 | 60,99 | 61,43 | 59,26 | 2.228 |
22 gen 2024 | 61,53 | 61,57 | 61,40 | 61,57 | 59,40 | 1.677 |
19 gen 2024 | 61,54 | 62,00 | 61,26 | 61,59 | 59,41 | 3.901 |
18 gen 2024 | 61,17 | 61,47 | 61,17 | 61,47 | 59,30 | 1.014 |
17 gen 2024 | 61,15 | 61,53 | 61,07 | 61,51 | 59,34 | 1.232 |
16 gen 2024 | 61,60 | 61,83 | 61,57 | 61,79 | 59,61 | 736 |
15 gen 2024 | 61,50 | 61,71 | 61,39 | 61,63 | 59,45 | 38.128 |
12 gen 2024 | 60,80 | 61,13 | 60,64 | 60,76 | 58,61 | 3.231 |
11 gen 2024 | 60,94 | 60,94 | 60,26 | 60,51 | 58,37 | 1.334 |
10 gen 2024 | 60,95 | 61,15 | 60,87 | 61,15 | 58,99 | 1.184 |
09 gen 2024 | 60,91 | 61,06 | 60,91 | 61,04 | 58,88 | 270 |
08 gen 2024 | 60,45 | 60,97 | 60,45 | 60,91 | 58,76 | 4.914 |
05 gen 2024 | 60,40 | 60,51 | 60,28 | 60,51 | 58,37 | 381 |
04 gen 2024 | 60,40 | 60,72 | 60,19 | 60,51 | 58,37 | 1.068 |
03 gen 2024 | 60,30 | 61,16 | 60,30 | 60,44 | 58,31 | 58.900 |
02 gen 2024 | 58,96 | 59,50 | 58,93 | 59,44 | 57,34 | 5.399 |
29 dic 2023 | 58,53 | 58,68 | 58,53 | 58,68 | 56,61 | 96 |
28 dic 2023 | 58,41 | 58,45 | 58,33 | 58,40 | 56,34 | 290 |
27 dic 2023 | 58,26 | 58,43 | 58,17 | 58,35 | 56,29 | 1.105 |
22 dic 2023 | 58,45 | 58,45 | 58,26 | 58,26 | 56,20 | 53 |
21 dic 2023 | 58,26 | 58,26 | 58,00 | 58,26 | 56,20 | 1.028 |
20 dic 2023 | 57,95 | 58,16 | 57,91 | 58,13 | 56,08 | 596 |
19 dic 2023 | 58,31 | 58,31 | 57,73 | 57,90 | 55,86 | 943 |
18 dic 2023 | 57,95 | 58,18 | 57,78 | 58,17 | 56,12 | 4.284 |
15 dic 2023 | 57,81 | 58,02 | 57,61 | 58,02 | 55,97 | 3.711 |
14 dic 2023 | 58,87 | 58,87 | 58,21 | 58,21 | 56,15 | 2.041 |
13 dic 2023 | 59,53 | 59,54 | 59,28 | 59,33 | 57,23 | 657 |
12 dic 2023 | 59,70 | 59,75 | 59,57 | 59,57 | 57,47 | 192 |
11 dic 2023 | 59,16 | 59,56 | 59,16 | 59,38 | 57,28 | 860 |
*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...