Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 77,64 | 78,24 | 77,36 | 77,60 | 77,60 | 46 |
27 giu 2024 | 76,04 | 77,52 | 76,04 | 76,86 | 76,86 | 39 |
26 giu 2024 | 77,68 | 77,68 | 76,88 | 77,60 | 77,60 | 402 |
25 giu 2024 | 76,31 | 76,80 | 76,31 | 76,70 | 76,70 | 173 |
24 giu 2024 | 74,60 | 76,32 | 74,60 | 76,32 | 76,32 | 150 |
21 giu 2024 | 75,66 | 75,76 | 75,20 | 75,20 | 75,20 | 37 |
20 giu 2024 | 75,22 | 75,50 | 75,00 | 75,50 | 75,50 | 137 |
19 giu 2024 | 75,40 | 76,45 | 75,31 | 75,35 | 75,35 | 40 |
18 giu 2024 | 74,35 | 75,53 | 74,35 | 75,30 | 75,30 | 176 |
17 giu 2024 | 73,00 | 74,34 | 72,52 | 74,34 | 74,34 | 249 |
14 giu 2024 | 72,31 | 72,45 | 71,89 | 72,27 | 72,27 | 1.425 |
13 giu 2024 | 72,25 | 72,80 | 72,25 | 72,80 | 72,80 | 729 |
12 giu 2024 | 70,52 | 72,24 | 70,52 | 72,24 | 72,24 | 235 |
11 giu 2024 | 71,86 | 71,96 | 70,77 | 71,96 | 71,96 | 470 |
10 giu 2024 | 71,20 | 71,75 | 71,20 | 71,75 | 71,75 | 109 |
07 giu 2024 | 71,19 | 71,20 | 71,19 | 71,20 | 71,20 | 31 |
06 giu 2024 | 71,20 | 71,20 | 70,42 | 70,91 | 70,91 | 16.676 |
05 giu 2024 | 71,41 | 71,41 | 70,42 | 70,80 | 70,80 | 538 |
04 giu 2024 | 69,79 | 71,12 | 69,79 | 70,85 | 70,85 | 255 |
03 giu 2024 | 69,44 | 70,00 | 68,60 | 68,95 | 68,95 | 6.057 |
31 mag 2024 | 68,32 | 69,44 | 68,32 | 69,44 | 69,44 | 23 |
29 mag 2024 | 68,00 | 68,32 | 67,83 | 68,08 | 68,08 | 448 |
28 mag 2024 | 69,52 | 69,52 | 67,48 | 67,48 | 67,48 | 1.955 |
27 mag 2024 | 68,51 | 69,38 | 68,41 | 69,38 | 69,38 | 1.777 |
24 mag 2024 | 69,11 | 69,44 | 68,67 | 69,37 | 69,37 | 114 |
23 mag 2024 | 70,00 | 70,00 | 67,57 | 67,57 | 67,57 | 89 |
22 mag 2024 | 69,30 | 70,07 | 69,30 | 70,00 | 70,00 | 144 |
21 mag 2024 | 67,86 | 69,44 | 67,15 | 69,30 | 69,30 | 86 |
20 mag 2024 | 68,55 | 69,25 | 68,54 | 69,25 | 69,25 | 401 |
17 mag 2024 | 68,88 | 69,02 | 68,54 | 68,54 | 68,54 | 17 |
16 mag 2024 | 69,30 | 69,51 | 69,09 | 69,13 | 69,13 | 151 |
15 mag 2024 | 69,86 | 69,86 | 69,16 | 69,30 | 69,30 | 162 |
14 mag 2024 | 68,20 | 69,44 | 68,20 | 69,30 | 69,30 | 58 |
13 mag 2024 | 70,21 | 70,21 | 69,58 | 69,60 | 69,60 | 395 |
10 mag 2024 | 69,44 | 70,21 | 69,23 | 70,21 | 70,21 | 81 |
09 mag 2024 | 69,16 | 69,58 | 68,95 | 69,01 | 69,01 | 16 |
08 mag 2024 | 68,32 | 68,32 | 67,99 | 67,99 | 67,99 | 179 |
07 mag 2024 | 66,18 | 68,11 | 66,18 | 68,11 | 68,11 | 95 |
06 mag 2024 | 67,41 | 67,83 | 66,99 | 67,41 | 67,41 | 236 |
03 mag 2024 | 66,71 | 67,41 | 66,55 | 67,41 | 67,41 | 276 |
02 mag 2024 | 67,97 | 67,97 | 67,01 | 67,87 | 67,87 | 2.636 |
30 apr 2024 | 66,13 | 67,97 | 66,13 | 67,97 | 67,97 | 598 |
29 apr 2024 | 66,01 | 66,36 | 65,59 | 66,13 | 66,13 | 1.282 |
26 apr 2024 | 66,03 | 67,27 | 65,87 | 66,52 | 66,52 | 198 |
25 apr 2024 | 65,51 | 66,00 | 65,51 | 65,73 | 65,73 | 324 |
24 apr 2024 | 65,00 | 65,40 | 64,56 | 65,37 | 65,37 | 575 |
23 apr 2024 | 65,40 | 65,90 | 65,31 | 65,31 | 65,31 | 10 |
22 apr 2024 | 64,83 | 65,76 | 64,83 | 65,40 | 65,40 | 191 |
19 apr 2024 | 64,95 | 64,95 | 64,33 | 64,70 | 64,70 | 145 |
19 apr 2024 | 0.367143 Dividendo |
18 apr 2024 | 65,22 | 65,22 | 64,80 | 65,19 | 64,82 | 21 |
17 apr 2024 | 65,16 | 65,16 | 64,75 | 64,77 | 64,41 | 311 |
16 apr 2024 | 64,47 | 65,16 | 64,38 | 65,16 | 64,79 | 95 |
15 apr 2024 | 63,15 | 64,08 | 63,15 | 63,72 | 63,36 | 288 |
12 apr 2024 | 63,00 | 63,42 | 63,00 | 63,06 | 62,70 | 40 |
11 apr 2024 | 62,52 | 62,97 | 62,52 | 62,66 | 62,31 | 86 |
10 apr 2024 | 62,82 | 63,06 | 62,75 | 62,75 | 62,40 | 134 |
09 apr 2024 | 62,75 | 62,88 | 62,34 | 62,46 | 62,11 | 76 |
08 apr 2024 | 63,67 | 63,67 | 62,88 | 63,06 | 62,70 | 191 |
05 apr 2024 | 62,88 | 63,54 | 62,88 | 63,54 | 63,18 | 363 |
04 apr 2024 | 63,06 | 63,66 | 63,06 | 63,13 | 62,77 | 56 |
03 apr 2024 | 64,00 | 64,00 | 63,36 | 63,36 | 63,00 | 146 |
02 apr 2024 | 64,16 | 64,56 | 64,02 | 64,56 | 64,20 | 88 |
01 apr 2024 | 64,50 | 64,68 | 64,02 | 64,02 | 63,66 | 49.379 |
28 mar 2024 | 64,14 | 64,56 | 64,14 | 64,26 | 63,90 | 1.340 |
27 mar 2024 | 63,99 | 64,14 | 63,90 | 64,14 | 63,78 | 17 |
26 mar 2024 | 62,94 | 63,60 | 62,94 | 63,35 | 62,99 | 197 |
25 mar 2024 | 63,72 | 63,72 | 62,82 | 62,92 | 62,57 | 378 |
22 mar 2024 | 63,60 | 63,72 | 63,30 | 63,72 | 63,36 | 24.589 |
21 mar 2024 | 63,31 | 63,48 | 62,73 | 63,33 | 62,97 | 30.267 |
20 mar 2024 | 63,50 | 63,50 | 62,76 | 62,76 | 62,41 | 20.572 |
19 mar 2024 | 63,37 | 63,96 | 63,37 | 63,37 | 63,01 | 20.133 |
18 mar 2024 | 62,94 | 63,96 | 62,94 | 63,10 | 62,74 | 53.452 |
15 mar 2024 | 62,88 | 63,00 | 62,88 | 62,94 | 62,59 | 133 |
14 mar 2024 | 63,10 | 63,54 | 62,76 | 62,88 | 62,53 | 410 |
13 mar 2024 | 63,50 | 63,50 | 62,94 | 63,10 | 62,74 | 891 |
12 mar 2024 | 63,00 | 63,36 | 62,61 | 63,12 | 62,76 | 593 |
11 mar 2024 | 62,94 | 63,00 | 61,98 | 63,00 | 62,65 | 196 |
08 mar 2024 | 62,35 | 63,00 | 62,34 | 62,82 | 62,47 | 305 |
07 mar 2024 | 61,38 | 62,00 | 61,38 | 62,00 | 61,65 | 477 |
06 mar 2024 | 61,50 | 61,62 | 61,14 | 61,50 | 61,15 | 459 |
05 mar 2024 | 61,86 | 61,92 | 61,20 | 61,23 | 60,89 | 6.065 |
04 mar 2024 | 61,23 | 61,80 | 60,74 | 61,55 | 61,20 | 729 |
01 mar 2024 | 61,26 | 61,32 | 60,73 | 61,23 | 60,89 | 22.926 |
29 feb 2024 | 61,49 | 61,80 | 61,23 | 61,26 | 60,91 | 24 |
28 feb 2024 | 61,15 | 61,53 | 60,84 | 61,35 | 61,00 | 810 |
27 feb 2024 | 59,99 | 61,20 | 58,97 | 61,02 | 60,68 | 3.039 |
26 feb 2024 | 61,74 | 61,74 | 61,23 | 61,45 | 61,10 | 256 |
23 feb 2024 | 60,96 | 62,00 | 60,96 | 61,74 | 61,39 | 83 |
22 feb 2024 | 59,95 | 60,87 | 59,88 | 60,87 | 60,53 | 113 |
21 feb 2024 | 59,52 | 60,06 | 59,48 | 59,95 | 59,61 | 164 |
20 feb 2024 | 59,68 | 59,90 | 59,15 | 59,52 | 59,18 | 479 |
19 feb 2024 | 59,40 | 59,72 | 59,15 | 59,68 | 59,34 | 735 |
16 feb 2024 | 59,43 | 60,12 | 58,98 | 59,40 | 59,07 | 186 |
15 feb 2024 | 59,33 | 60,04 | 59,15 | 59,43 | 59,10 | 159 |
14 feb 2024 | 59,16 | 59,44 | 58,74 | 59,44 | 59,11 | 287 |
09 feb 2024 | 60,80 | 60,80 | 58,78 | 58,78 | 58,45 | 1.374 |
08 feb 2024 | 60,78 | 60,78 | 59,52 | 59,96 | 59,62 | 270 |
07 feb 2024 | 58,09 | 59,88 | 58,09 | 59,58 | 59,24 | 207 |
06 feb 2024 | 61,05 | 61,05 | 59,10 | 59,28 | 58,95 | 159 |
*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...