Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 63,43 | 63,64 | 62,86 | 63,24 | 63,24 | 134.649 |
24 apr 2024 | 63,67 | 63,94 | 63,08 | 63,59 | 63,59 | 649.100 |
23 apr 2024 | 63,76 | 64,05 | 63,11 | 63,60 | 63,60 | 713.000 |
22 apr 2024 | 63,09 | 63,75 | 62,80 | 63,24 | 63,24 | 650.300 |
19 apr 2024 | 62,91 | 63,36 | 62,51 | 62,66 | 62,66 | 1.018.600 |
18 apr 2024 | 63,72 | 63,90 | 62,84 | 62,93 | 62,93 | 733.800 |
17 apr 2024 | 65,34 | 65,36 | 63,67 | 63,69 | 63,69 | 918.200 |
16 apr 2024 | 64,28 | 65,07 | 64,07 | 64,66 | 64,66 | 562.200 |
15 apr 2024 | 65,00 | 65,78 | 64,44 | 64,56 | 64,56 | 538.400 |
12 apr 2024 | 64,87 | 65,07 | 64,23 | 64,40 | 64,40 | 702.800 |
11 apr 2024 | 65,06 | 65,65 | 64,46 | 65,44 | 65,44 | 668.600 |
10 apr 2024 | 65,64 | 65,82 | 64,77 | 65,08 | 65,08 | 475.600 |
09 apr 2024 | 66,19 | 67,00 | 65,96 | 66,65 | 66,65 | 621.900 |
08 apr 2024 | 66,56 | 66,87 | 65,84 | 65,99 | 65,99 | 684.600 |
05 apr 2024 | 65,72 | 66,41 | 65,70 | 66,13 | 66,13 | 645.000 |
04 apr 2024 | 67,41 | 67,57 | 65,34 | 65,66 | 65,66 | 759.300 |
03 apr 2024 | 66,50 | 67,50 | 66,50 | 66,86 | 66,86 | 804.600 |
02 apr 2024 | 66,84 | 67,11 | 66,33 | 66,66 | 66,66 | 870.600 |
01 apr 2024 | 67,63 | 68,46 | 67,63 | 67,67 | 67,67 | 777.100 |
28 mar 2024 | 66,57 | 67,75 | 66,53 | 67,32 | 67,32 | 967.700 |
27 mar 2024 | 66,00 | 66,50 | 65,82 | 66,42 | 66,42 | 629.600 |
26 mar 2024 | 64,32 | 65,67 | 64,18 | 65,65 | 65,65 | 621.500 |
25 mar 2024 | 63,35 | 63,84 | 63,23 | 63,29 | 63,29 | 400.900 |
22 mar 2024 | 63,73 | 63,78 | 62,69 | 63,17 | 63,17 | 660.000 |
21 mar 2024 | 64,15 | 64,39 | 63,64 | 63,70 | 63,70 | 621.900 |
20 mar 2024 | 62,60 | 63,73 | 62,50 | 63,72 | 63,72 | 618.600 |
19 mar 2024 | 62,07 | 63,15 | 62,00 | 62,69 | 62,69 | 750.500 |
18 mar 2024 | 61,63 | 62,63 | 61,62 | 62,13 | 62,13 | 703.500 |
15 mar 2024 | 61,50 | 62,37 | 61,36 | 61,70 | 61,70 | 1.505.300 |
14 mar 2024 | 62,43 | 62,88 | 61,58 | 61,83 | 61,83 | 793.900 |
14 mar 2024 | 0.17 Dividendo |
13 mar 2024 | 63,37 | 63,80 | 62,73 | 62,92 | 62,75 | 860.800 |
12 mar 2024 | 63,31 | 63,67 | 62,95 | 63,31 | 63,14 | 775.700 |
11 mar 2024 | 62,89 | 63,98 | 62,89 | 63,38 | 63,21 | 484.200 |
08 mar 2024 | 64,08 | 64,57 | 63,02 | 63,16 | 62,99 | 925.400 |
07 mar 2024 | 63,32 | 64,05 | 63,32 | 63,91 | 63,74 | 832.100 |
06 mar 2024 | 63,92 | 63,92 | 62,64 | 63,04 | 62,87 | 846.100 |
05 mar 2024 | 63,33 | 64,35 | 63,14 | 63,49 | 63,32 | 754.800 |
04 mar 2024 | 64,61 | 64,83 | 63,40 | 63,62 | 63,45 | 565.600 |
01 mar 2024 | 65,38 | 65,71 | 63,94 | 64,88 | 64,70 | 1.144.700 |
29 feb 2024 | 64,86 | 66,36 | 64,43 | 66,13 | 65,95 | 1.121.200 |
28 feb 2024 | 63,05 | 64,29 | 63,05 | 63,96 | 63,79 | 845.800 |
27 feb 2024 | 63,76 | 64,31 | 63,41 | 63,46 | 63,29 | 473.500 |
26 feb 2024 | 64,11 | 64,37 | 63,05 | 63,25 | 63,08 | 606.900 |
23 feb 2024 | 63,76 | 64,77 | 63,66 | 64,34 | 64,17 | 599.900 |
22 feb 2024 | 63,25 | 64,06 | 63,04 | 63,79 | 63,62 | 843.100 |
21 feb 2024 | 61,94 | 62,68 | 61,84 | 62,66 | 62,49 | 741.400 |
20 feb 2024 | 62,68 | 62,83 | 61,78 | 62,26 | 62,09 | 920.900 |
16 feb 2024 | 63,88 | 64,38 | 63,35 | 63,37 | 63,20 | 693.300 |
15 feb 2024 | 64,76 | 65,15 | 64,38 | 64,68 | 64,51 | 883.500 |
14 feb 2024 | 65,32 | 65,32 | 64,50 | 64,77 | 64,60 | 718.100 |
13 feb 2024 | 65,00 | 65,43 | 64,25 | 64,87 | 64,69 | 885.500 |
12 feb 2024 | 65,20 | 66,95 | 65,13 | 66,57 | 66,39 | 786.000 |
09 feb 2024 | 66,83 | 68,00 | 64,22 | 66,75 | 66,57 | 1.656.600 |
08 feb 2024 | 64,70 | 65,82 | 64,46 | 65,50 | 65,32 | 884.800 |
07 feb 2024 | 64,09 | 64,30 | 63,60 | 64,00 | 63,83 | 570.100 |
06 feb 2024 | 63,40 | 64,60 | 63,28 | 63,96 | 63,79 | 699.100 |
05 feb 2024 | 63,54 | 63,90 | 62,87 | 63,46 | 63,29 | 781.600 |
02 feb 2024 | 64,01 | 64,52 | 63,39 | 64,12 | 63,95 | 451.900 |
01 feb 2024 | 63,98 | 64,62 | 63,46 | 64,49 | 64,32 | 518.100 |
31 gen 2024 | 64,29 | 64,74 | 63,47 | 63,49 | 63,32 | 512.700 |
30 gen 2024 | 64,47 | 64,78 | 64,29 | 64,53 | 64,36 | 664.400 |
29 gen 2024 | 64,59 | 64,75 | 64,06 | 64,60 | 64,43 | 424.600 |
26 gen 2024 | 64,29 | 64,52 | 64,00 | 64,46 | 64,29 | 646.500 |
25 gen 2024 | 64,11 | 64,14 | 63,60 | 63,97 | 63,80 | 485.900 |
24 gen 2024 | 65,15 | 65,34 | 63,27 | 63,28 | 63,11 | 508.200 |
23 gen 2024 | 64,79 | 65,28 | 64,30 | 64,48 | 64,31 | 564.600 |
22 gen 2024 | 64,45 | 64,85 | 64,02 | 64,19 | 64,02 | 509.100 |
19 gen 2024 | 63,94 | 64,39 | 63,47 | 64,18 | 64,01 | 696.900 |
18 gen 2024 | 62,71 | 63,74 | 62,71 | 63,72 | 63,55 | 748.300 |
17 gen 2024 | 62,06 | 62,47 | 61,70 | 62,02 | 61,85 | 740.100 |
16 gen 2024 | 61,99 | 62,98 | 61,99 | 62,93 | 62,76 | 782.600 |
12 gen 2024 | 62,84 | 63,22 | 62,10 | 62,31 | 62,14 | 615.700 |
11 gen 2024 | 62,25 | 62,72 | 61,82 | 62,60 | 62,43 | 663.000 |
10 gen 2024 | 62,52 | 62,70 | 61,97 | 62,56 | 62,39 | 625.400 |
09 gen 2024 | 62,77 | 62,90 | 62,04 | 62,59 | 62,42 | 747.300 |
08 gen 2024 | 62,46 | 63,78 | 62,03 | 63,54 | 63,37 | 758.000 |
05 gen 2024 | 60,85 | 62,65 | 60,57 | 62,28 | 62,11 | 922.900 |
04 gen 2024 | 61,13 | 62,16 | 61,13 | 61,85 | 61,68 | 751.700 |
03 gen 2024 | 62,99 | 63,08 | 61,42 | 61,51 | 61,34 | 1.074.400 |
02 gen 2024 | 62,13 | 64,08 | 62,04 | 63,82 | 63,65 | 769.800 |
29 dic 2023 | 63,05 | 63,23 | 62,25 | 62,61 | 62,44 | 1.057.600 |
28 dic 2023 | 62,84 | 63,23 | 62,61 | 63,06 | 62,89 | 560.000 |
27 dic 2023 | 62,41 | 63,03 | 61,90 | 63,00 | 62,83 | 690.300 |
26 dic 2023 | 62,20 | 62,52 | 61,98 | 62,25 | 62,08 | 347.900 |
22 dic 2023 | 61,85 | 62,54 | 61,85 | 62,14 | 61,97 | 409.300 |
21 dic 2023 | 61,76 | 61,98 | 61,14 | 61,85 | 61,68 | 626.400 |
21 dic 2023 | 0.16 Dividendo |
20 dic 2023 | 63,03 | 63,11 | 61,17 | 61,31 | 60,98 | 915.700 |
19 dic 2023 | 62,12 | 63,16 | 61,82 | 63,05 | 62,72 | 832.100 |
18 dic 2023 | 61,56 | 61,81 | 61,16 | 61,59 | 61,26 | 844.500 |
15 dic 2023 | 61,20 | 62,15 | 61,05 | 61,29 | 60,96 | 3.665.100 |
14 dic 2023 | 62,27 | 63,72 | 61,92 | 62,41 | 62,08 | 1.297.300 |
13 dic 2023 | 60,49 | 61,06 | 59,18 | 61,05 | 60,73 | 881.200 |
12 dic 2023 | 60,51 | 60,67 | 60,04 | 60,49 | 60,17 | 749.700 |
11 dic 2023 | 59,69 | 60,93 | 59,69 | 60,48 | 60,16 | 777.100 |
08 dic 2023 | 58,98 | 59,81 | 58,72 | 59,72 | 59,40 | 899.400 |
07 dic 2023 | 59,20 | 59,83 | 58,77 | 59,03 | 58,72 | 908.000 |
06 dic 2023 | 59,00 | 60,05 | 58,84 | 59,08 | 58,77 | 848.700 |
05 dic 2023 | 59,97 | 59,99 | 58,82 | 58,96 | 58,65 | 837.700 |
*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...