Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 59,56 | 61,38 | 59,52 | 61,38 | 61,38 | 1.266 |
04 lug 2024 | 56,48 | 59,58 | 56,48 | 59,34 | 59,34 | 8.580 |
03 lug 2024 | 52,48 | 55,50 | 52,48 | 55,50 | 55,50 | 5.019 |
02 lug 2024 | 52,88 | 52,88 | 51,98 | 52,58 | 52,58 | 295 |
01 lug 2024 | 53,12 | 53,44 | 52,98 | 53,28 | 53,28 | 478 |
28 giu 2024 | 53,04 | 53,40 | 52,96 | 52,96 | 52,96 | 281 |
27 giu 2024 | 52,96 | 53,50 | 52,96 | 53,50 | 53,50 | 40 |
26 giu 2024 | 54,00 | 54,16 | 52,96 | 52,96 | 52,96 | 537 |
25 giu 2024 | 55,02 | 55,04 | 54,34 | 54,60 | 54,60 | 237 |
24 giu 2024 | 55,28 | 55,90 | 55,18 | 55,18 | 55,18 | 362 |
21 giu 2024 | 54,82 | 54,92 | 54,68 | 54,78 | 54,78 | 231 |
20 giu 2024 | 54,80 | 54,98 | 54,36 | 54,98 | 54,98 | 360 |
19 giu 2024 | 54,52 | 54,92 | 54,02 | 54,92 | 54,92 | 75 |
18 giu 2024 | 55,84 | 56,64 | 54,70 | 54,80 | 54,80 | 1.034 |
17 giu 2024 | 55,60 | 56,02 | 55,22 | 55,94 | 55,94 | 641 |
14 giu 2024 | 58,98 | 58,98 | 54,92 | 55,20 | 55,20 | 833 |
13 giu 2024 | 60,42 | 60,50 | 58,84 | 58,86 | 58,86 | 390 |
12 giu 2024 | 60,94 | 60,94 | 60,94 | 60,94 | 60,94 | - |
11 giu 2024 | 60,72 | 61,04 | 60,52 | 60,72 | 60,72 | 385 |
10 giu 2024 | 60,40 | 60,54 | 60,40 | 60,54 | 60,54 | 210 |
07 giu 2024 | 61,26 | 61,36 | 60,86 | 61,36 | 61,36 | 15 |
06 giu 2024 | 62,14 | 62,14 | 61,26 | 61,26 | 61,26 | 60 |
05 giu 2024 | 62,56 | 62,86 | 62,14 | 62,14 | 62,14 | 340 |
04 giu 2024 | 61,32 | 62,58 | 61,04 | 62,58 | 62,58 | 430 |
03 giu 2024 | 63,20 | 63,28 | 62,82 | 63,28 | 63,28 | 261 |
31 mag 2024 | 61,72 | 62,08 | 61,72 | 62,08 | 62,08 | 50 |
30 mag 2024 | 60,20 | 61,66 | 60,20 | 61,66 | 61,66 | - |
29 mag 2024 | 61,36 | 61,48 | 60,92 | 60,92 | 60,92 | 300 |
28 mag 2024 | 62,02 | 62,02 | 62,02 | 62,02 | 62,02 | - |
27 mag 2024 | 61,24 | 62,34 | 60,80 | 62,34 | 62,34 | 236 |
24 mag 2024 | 60,52 | 60,60 | 60,40 | 60,40 | 60,40 | 31 |
23 mag 2024 | 61,30 | 61,32 | 60,60 | 60,60 | 60,60 | 259 |
22 mag 2024 | 61,32 | 61,48 | 60,96 | 61,38 | 61,38 | 950 |
21 mag 2024 | 62,12 | 62,16 | 61,90 | 61,90 | 61,90 | 54 |
20 mag 2024 | 62,80 | 62,80 | 62,16 | 62,16 | 62,16 | 150 |
17 mag 2024 | 62,84 | 62,90 | 62,44 | 62,48 | 62,48 | 45 |
16 mag 2024 | 62,54 | 63,22 | 62,46 | 63,22 | 63,22 | 204 |
15 mag 2024 | 62,28 | 63,22 | 62,10 | 62,94 | 62,94 | 733 |
14 mag 2024 | 62,08 | 62,44 | 61,96 | 62,44 | 62,44 | 175 |
13 mag 2024 | 61,02 | 61,90 | 60,84 | 61,84 | 61,84 | 309 |
10 mag 2024 | 60,62 | 61,16 | 60,62 | 61,08 | 61,08 | 419 |
09 mag 2024 | 61,12 | 61,12 | 60,68 | 60,88 | 60,88 | 60 |
08 mag 2024 | 63,90 | 63,90 | 62,72 | 62,72 | 62,72 | 136 |
07 mag 2024 | 62,22 | 63,28 | 62,22 | 63,28 | 63,28 | 373 |
06 mag 2024 | 61,52 | 62,48 | 61,52 | 62,48 | 62,48 | 910 |
03 mag 2024 | 61,48 | 61,78 | 61,48 | 61,78 | 61,78 | 4 |
02 mag 2024 | 60,22 | 61,84 | 60,22 | 61,84 | 61,84 | 1.129 |
30 apr 2024 | 60,82 | 61,54 | 60,82 | 60,82 | 60,82 | 30 |
29 apr 2024 | 61,90 | 61,90 | 61,18 | 61,50 | 61,50 | 249 |
29 apr 2024 | 2.2 Dividendo |
26 apr 2024 | 62,46 | 62,86 | 62,00 | 62,72 | 60,52 | 813 |
25 apr 2024 | 63,02 | 63,02 | 62,24 | 62,28 | 60,10 | 390 |
24 apr 2024 | 63,02 | 63,50 | 63,02 | 63,22 | 61,00 | 609 |
23 apr 2024 | 63,76 | 63,76 | 62,72 | 63,24 | 61,02 | 226 |
22 apr 2024 | 62,56 | 63,00 | 62,56 | 62,86 | 60,66 | 177 |
19 apr 2024 | 62,12 | 63,20 | 61,98 | 62,50 | 60,31 | 489 |
18 apr 2024 | 61,92 | 63,20 | 61,90 | 63,20 | 60,98 | 416 |
17 apr 2024 | 62,40 | 63,36 | 61,72 | 61,72 | 59,56 | 2.179 |
16 apr 2024 | 65,32 | 65,74 | 63,00 | 63,30 | 61,08 | 4.856 |
15 apr 2024 | 65,92 | 66,84 | 65,92 | 66,84 | 64,50 | 386 |
12 apr 2024 | 67,10 | 67,20 | 66,20 | 66,20 | 63,88 | 1.520 |
11 apr 2024 | 67,26 | 67,26 | 66,58 | 66,58 | 64,24 | 40 |
10 apr 2024 | 66,60 | 67,00 | 66,60 | 67,00 | 64,65 | 130 |
09 apr 2024 | 65,60 | 66,88 | 65,60 | 66,86 | 64,51 | 280 |
08 apr 2024 | 65,58 | 66,44 | 65,58 | 66,44 | 64,11 | 106 |
05 apr 2024 | 64,52 | 65,40 | 64,44 | 65,40 | 63,11 | 233 |
04 apr 2024 | 64,86 | 65,82 | 64,64 | 65,00 | 62,72 | 735 |
03 apr 2024 | 66,24 | 66,42 | 64,16 | 65,40 | 63,11 | 576 |
02 apr 2024 | 67,00 | 67,26 | 66,22 | 66,22 | 63,90 | 622 |
28 mar 2024 | 67,50 | 67,62 | 66,68 | 66,68 | 64,34 | 212 |
27 mar 2024 | 66,52 | 66,82 | 66,52 | 66,70 | 64,36 | 65 |
26 mar 2024 | 66,32 | 66,94 | 66,06 | 66,94 | 64,59 | 320 |
25 mar 2024 | 66,26 | 66,66 | 65,88 | 66,66 | 64,32 | 195 |
22 mar 2024 | 66,60 | 66,88 | 65,98 | 66,14 | 63,82 | 1.240 |
21 mar 2024 | 69,28 | 69,28 | 66,64 | 66,64 | 64,30 | 940 |
20 mar 2024 | 68,52 | 68,52 | 67,80 | 67,80 | 65,42 | 60 |
19 mar 2024 | 66,80 | 69,66 | 66,80 | 68,94 | 66,52 | 114 |
18 mar 2024 | 67,14 | 67,40 | 66,78 | 66,78 | 64,44 | 390 |
15 mar 2024 | 67,10 | 67,10 | 66,82 | 66,82 | 64,48 | 447 |
14 mar 2024 | 67,32 | 67,72 | 66,32 | 66,38 | 64,05 | 10 |
13 mar 2024 | 67,48 | 67,84 | 66,98 | 67,76 | 65,38 | 475 |
12 mar 2024 | 67,54 | 67,78 | 66,16 | 67,62 | 65,25 | 629 |
11 mar 2024 | 69,56 | 69,56 | 66,60 | 66,80 | 64,46 | 729 |
08 mar 2024 | 71,76 | 71,76 | 70,00 | 70,00 | 67,54 | 480 |
07 mar 2024 | 73,08 | 73,08 | 69,60 | 71,90 | 69,38 | 2.272 |
06 mar 2024 | 72,42 | 73,54 | 72,42 | 73,36 | 70,79 | 500 |
05 mar 2024 | 72,82 | 72,82 | 72,06 | 72,36 | 69,82 | 237 |
04 mar 2024 | 73,82 | 73,82 | 73,08 | 73,44 | 70,86 | 2.990 |
01 mar 2024 | 74,04 | 74,70 | 74,04 | 74,08 | 71,48 | 1.083 |
29 feb 2024 | 74,52 | 74,56 | 74,06 | 74,06 | 71,46 | 1 |
28 feb 2024 | 74,62 | 75,04 | 74,44 | 74,66 | 72,04 | 100 |
27 feb 2024 | 72,88 | 74,80 | 72,88 | 74,80 | 72,18 | - |
26 feb 2024 | 73,60 | 73,76 | 72,84 | 73,16 | 70,59 | 185 |
23 feb 2024 | 73,80 | 73,80 | 73,00 | 73,66 | 71,08 | 70 |
22 feb 2024 | 74,06 | 74,76 | 74,06 | 74,74 | 72,12 | 160 |
21 feb 2024 | 72,80 | 74,10 | 72,78 | 73,82 | 71,23 | 155 |
20 feb 2024 | 74,00 | 74,00 | 72,90 | 72,90 | 70,34 | 101 |
19 feb 2024 | 76,62 | 76,70 | 73,88 | 73,88 | 71,29 | 142 |
16 feb 2024 | 76,72 | 77,64 | 76,72 | 77,10 | 74,40 | 289 |
15 feb 2024 | 75,96 | 76,60 | 75,96 | 76,60 | 73,91 | - |
*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...