Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 62,15 | 62,75 | 61,90 | 62,05 | 62,05 | 46.256 |
16 mag 2024 | 62,70 | 62,80 | 62,20 | 62,65 | 62,65 | 54.796 |
15 mag 2024 | 60,30 | 62,70 | 60,30 | 62,70 | 62,70 | 98.081 |
14 mag 2024 | 60,10 | 60,90 | 59,95 | 60,25 | 60,25 | 93.685 |
13 mag 2024 | 61,80 | 62,35 | 60,20 | 60,20 | 60,20 | 143.080 |
13 mag 2024 | 6.2 Dividendo |
10 mag 2024 | 66,55 | 67,10 | 66,10 | 66,20 | 60,00 | 83.039 |
09 mag 2024 | 65,80 | 67,00 | 65,20 | 66,30 | 60,09 | 68.241 |
08 mag 2024 | 66,10 | 66,30 | 65,15 | 65,90 | 59,73 | 55.973 |
07 mag 2024 | 66,00 | 66,45 | 65,40 | 65,85 | 59,68 | 93.434 |
06 mag 2024 | 65,00 | 65,70 | 64,65 | 65,40 | 59,27 | 76.592 |
03 mag 2024 | 63,75 | 66,05 | 63,35 | 65,00 | 58,91 | 107.961 |
02 mag 2024 | 62,50 | 63,70 | 62,40 | 63,40 | 57,46 | 101.737 |
30 apr 2024 | 63,20 | 63,55 | 62,05 | 62,30 | 56,47 | 107.827 |
29 apr 2024 | 62,50 | 63,60 | 61,90 | 63,30 | 57,37 | 71.062 |
26 apr 2024 | 61,00 | 62,50 | 60,65 | 62,00 | 56,19 | 83.846 |
25 apr 2024 | 61,70 | 62,20 | 61,30 | 61,50 | 55,74 | 84.647 |
24 apr 2024 | 63,25 | 63,30 | 61,80 | 61,85 | 56,06 | 70.382 |
23 apr 2024 | 63,05 | 63,20 | 62,50 | 63,20 | 57,28 | 47.606 |
22 apr 2024 | 62,20 | 63,30 | 61,40 | 62,95 | 57,05 | 90.139 |
19 apr 2024 | 61,90 | 62,60 | 61,75 | 62,40 | 56,56 | 70.224 |
18 apr 2024 | 62,15 | 62,70 | 62,05 | 62,25 | 56,42 | 53.918 |
17 apr 2024 | 61,65 | 63,00 | 61,20 | 62,05 | 56,24 | 46.836 |
16 apr 2024 | 61,90 | 62,10 | 61,40 | 61,80 | 56,01 | 84.872 |
15 apr 2024 | 62,20 | 62,85 | 61,85 | 62,15 | 56,33 | 48.701 |
12 apr 2024 | 62,85 | 63,20 | 62,10 | 62,10 | 56,28 | 62.295 |
11 apr 2024 | 61,50 | 62,95 | 61,35 | 62,30 | 56,47 | 64.764 |
10 apr 2024 | 63,05 | 63,90 | 61,70 | 61,80 | 56,01 | 85.020 |
09 apr 2024 | 62,00 | 63,25 | 61,80 | 62,90 | 57,01 | 41.069 |
08 apr 2024 | 62,30 | 62,40 | 61,45 | 62,10 | 56,28 | 53.552 |
05 apr 2024 | 62,35 | 62,60 | 61,50 | 62,05 | 56,24 | 98.883 |
04 apr 2024 | 61,30 | 63,10 | 61,15 | 62,65 | 56,78 | 84.603 |
03 apr 2024 | 60,90 | 61,40 | 60,30 | 60,95 | 55,24 | 82.944 |
02 apr 2024 | 61,05 | 61,90 | 60,40 | 60,90 | 55,20 | 119.160 |
28 mar 2024 | 59,45 | 61,10 | 58,65 | 60,65 | 54,97 | 104.283 |
27 mar 2024 | 58,00 | 59,10 | 57,75 | 59,10 | 53,56 | 82.917 |
26 mar 2024 | 58,35 | 58,50 | 57,55 | 58,00 | 52,57 | 64.802 |
25 mar 2024 | 58,65 | 58,65 | 57,70 | 58,35 | 52,89 | 102.061 |
22 mar 2024 | 58,40 | 59,00 | 58,15 | 58,60 | 53,11 | 56.411 |
21 mar 2024 | 58,05 | 59,00 | 57,95 | 58,40 | 52,93 | 72.363 |
20 mar 2024 | 57,00 | 57,25 | 56,40 | 57,25 | 51,89 | 88.145 |
19 mar 2024 | 57,00 | 57,40 | 56,75 | 57,00 | 51,66 | 89.186 |
18 mar 2024 | 57,80 | 58,15 | 57,10 | 57,10 | 51,75 | 58.924 |
15 mar 2024 | 57,35 | 58,15 | 56,85 | 57,50 | 52,11 | 925.500 |
14 mar 2024 | 57,25 | 58,60 | 57,25 | 57,55 | 52,16 | 121.485 |
13 mar 2024 | 57,95 | 58,10 | 57,05 | 57,30 | 51,93 | 144.381 |
12 mar 2024 | 59,00 | 59,00 | 57,60 | 57,95 | 52,52 | 105.797 |
11 mar 2024 | 58,60 | 59,20 | 58,15 | 59,00 | 53,47 | 123.101 |
08 mar 2024 | 56,90 | 58,40 | 56,80 | 58,35 | 52,89 | 100.834 |
07 mar 2024 | 56,50 | 58,30 | 56,15 | 56,75 | 51,44 | 92.949 |
06 mar 2024 | 56,75 | 58,15 | 56,55 | 56,65 | 51,34 | 77.793 |
05 mar 2024 | 56,80 | 57,00 | 56,05 | 56,30 | 51,03 | 73.849 |
04 mar 2024 | 59,25 | 59,25 | 55,90 | 56,85 | 51,53 | 95.410 |
01 mar 2024 | 57,95 | 58,55 | 57,05 | 57,65 | 52,25 | 118.140 |
29 feb 2024 | 59,00 | 59,80 | 57,70 | 57,70 | 52,30 | 224.026 |
28 feb 2024 | 59,70 | 59,70 | 58,00 | 58,70 | 53,20 | 129.714 |
27 feb 2024 | 60,10 | 60,90 | 59,50 | 59,50 | 53,93 | 94.787 |
26 feb 2024 | 61,40 | 61,80 | 60,50 | 60,50 | 54,83 | 91.010 |
23 feb 2024 | 62,80 | 64,15 | 61,05 | 61,40 | 55,65 | 119.955 |
22 feb 2024 | 62,50 | 62,85 | 61,50 | 62,40 | 56,56 | 63.617 |
21 feb 2024 | 61,65 | 62,85 | 61,60 | 61,70 | 55,92 | 47.543 |
20 feb 2024 | 62,05 | 62,25 | 61,50 | 61,55 | 55,79 | 51.128 |
19 feb 2024 | 62,50 | 63,35 | 61,60 | 62,10 | 56,28 | 56.492 |
16 feb 2024 | 63,60 | 63,60 | 62,30 | 62,55 | 56,69 | 44.491 |
15 feb 2024 | 62,00 | 63,40 | 61,70 | 62,85 | 56,96 | 129.079 |
14 feb 2024 | 62,00 | 63,15 | 61,55 | 61,60 | 55,83 | 109.982 |
13 feb 2024 | 62,75 | 64,10 | 62,20 | 62,25 | 56,42 | 61.657 |
12 feb 2024 | 62,45 | 63,80 | 62,45 | 63,50 | 57,55 | 36.033 |
09 feb 2024 | 63,30 | 64,20 | 62,25 | 62,40 | 56,56 | 37.046 |
08 feb 2024 | 62,80 | 63,90 | 62,50 | 63,00 | 57,10 | 49.623 |
07 feb 2024 | 63,60 | 64,10 | 62,45 | 62,55 | 56,69 | 85.578 |
06 feb 2024 | 64,70 | 64,95 | 63,85 | 64,05 | 58,05 | 78.618 |
05 feb 2024 | 64,90 | 65,70 | 64,55 | 64,70 | 58,64 | 46.723 |
02 feb 2024 | 66,00 | 67,30 | 64,95 | 64,95 | 58,87 | 56.852 |
01 feb 2024 | 66,45 | 67,00 | 65,15 | 65,15 | 59,05 | 85.838 |
31 gen 2024 | 66,70 | 67,70 | 66,50 | 67,50 | 61,18 | 60.890 |
30 gen 2024 | 66,85 | 67,20 | 66,10 | 66,70 | 60,45 | 52.620 |
29 gen 2024 | 65,85 | 66,50 | 64,55 | 66,50 | 60,27 | 65.822 |
26 gen 2024 | 65,85 | 66,65 | 65,25 | 66,00 | 59,82 | 82.715 |
25 gen 2024 | 67,25 | 67,25 | 65,70 | 66,50 | 60,27 | 78.029 |
24 gen 2024 | 67,10 | 67,95 | 67,00 | 67,20 | 60,91 | 64.353 |
23 gen 2024 | 67,65 | 68,00 | 66,40 | 66,55 | 60,32 | 48.064 |
22 gen 2024 | 67,75 | 68,45 | 67,20 | 67,60 | 61,27 | 55.774 |
19 gen 2024 | 67,95 | 68,10 | 67,10 | 67,30 | 61,00 | 43.328 |
18 gen 2024 | 67,60 | 68,20 | 67,20 | 67,30 | 61,00 | 52.794 |
17 gen 2024 | 69,15 | 69,85 | 68,10 | 68,35 | 61,95 | 79.534 |
16 gen 2024 | 70,70 | 71,85 | 70,40 | 70,80 | 64,17 | 35.971 |
15 gen 2024 | 72,00 | 72,00 | 70,80 | 71,20 | 64,53 | 24.165 |
12 gen 2024 | 70,45 | 72,35 | 70,45 | 71,65 | 64,94 | 60.561 |
11 gen 2024 | 70,15 | 70,75 | 69,20 | 70,15 | 63,58 | 76.477 |
10 gen 2024 | 69,55 | 70,85 | 69,55 | 69,90 | 63,35 | 28.961 |
09 gen 2024 | 70,30 | 70,30 | 69,30 | 69,65 | 63,13 | 45.339 |
08 gen 2024 | 69,80 | 70,20 | 68,50 | 70,00 | 63,44 | 36.045 |
05 gen 2024 | 69,80 | 70,35 | 68,90 | 69,95 | 63,40 | 35.656 |
04 gen 2024 | 69,50 | 70,55 | 69,50 | 70,15 | 63,58 | 29.158 |
03 gen 2024 | 70,70 | 71,45 | 69,35 | 69,70 | 63,17 | 44.207 |
02 gen 2024 | 71,70 | 72,10 | 70,40 | 70,60 | 63,99 | 52.391 |
29 dic 2023 | 72,00 | 72,15 | 71,20 | 71,40 | 64,71 | 39.228 |
28 dic 2023 | 72,85 | 73,05 | 72,00 | 72,15 | 65,39 | 38.006 |
27 dic 2023 | 70,75 | 72,75 | 70,75 | 72,65 | 65,85 | 47.696 |
*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...