Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2024 | 53,32 | 53,64 | 53,22 | 53,22 | 53,22 | 74 |
28 giu 2024 | 53,04 | 53,52 | 52,78 | 53,00 | 53,00 | 413 |
27 giu 2024 | 53,00 | 53,54 | 52,72 | 52,90 | 52,90 | 454 |
26 giu 2024 | 54,12 | 54,46 | 52,94 | 52,96 | 52,96 | 256 |
25 giu 2024 | 55,06 | 55,38 | 54,04 | 54,04 | 54,04 | 335 |
24 giu 2024 | 55,18 | 55,92 | 54,66 | 54,66 | 54,66 | 738 |
21 giu 2024 | 54,94 | 55,34 | 54,54 | 55,06 | 55,06 | 2.118 |
20 giu 2024 | 54,84 | 55,10 | 54,22 | 54,86 | 54,86 | 1.707 |
19 giu 2024 | 54,54 | 55,16 | 54,18 | 54,62 | 54,62 | 2.173 |
18 giu 2024 | 55,80 | 56,06 | 54,52 | 54,62 | 54,62 | 1.337 |
17 giu 2024 | 55,24 | 56,02 | 55,18 | 55,72 | 55,72 | 3.980 |
14 giu 2024 | 58,94 | 59,18 | 54,90 | 55,06 | 55,06 | 5.931 |
13 giu 2024 | 60,44 | 60,48 | 58,54 | 58,56 | 58,56 | 1.357 |
12 giu 2024 | 60,90 | 61,28 | 60,12 | 60,36 | 60,36 | 1.526 |
11 giu 2024 | 60,78 | 61,22 | 60,56 | 60,64 | 60,64 | 90 |
10 giu 2024 | 60,60 | 61,00 | 60,26 | 60,78 | 60,78 | 300 |
07 giu 2024 | 61,20 | 61,48 | 60,70 | 60,70 | 60,70 | 770 |
06 giu 2024 | 62,16 | 62,34 | 61,16 | 61,16 | 61,16 | 1.910 |
05 giu 2024 | 62,58 | 63,32 | 61,74 | 61,94 | 61,94 | 902 |
04 giu 2024 | 61,28 | 62,80 | 61,16 | 62,32 | 62,32 | 2.125 |
03 giu 2024 | 62,80 | 63,54 | 61,20 | 61,76 | 61,76 | 5.689 |
31 mag 2024 | 61,48 | 62,38 | 61,46 | 62,38 | 62,38 | 530 |
30 mag 2024 | 60,54 | 61,96 | 60,22 | 61,32 | 61,32 | 420 |
29 mag 2024 | 61,54 | 61,78 | 60,52 | 60,52 | 60,52 | 493 |
28 mag 2024 | 62,02 | 62,50 | 61,48 | 61,48 | 61,48 | 1.404 |
27 mag 2024 | 60,74 | 62,50 | 60,74 | 62,02 | 62,02 | 2.230 |
24 mag 2024 | 60,54 | 61,26 | 60,32 | 60,76 | 60,76 | 1.219 |
23 mag 2024 | 61,56 | 61,62 | 60,50 | 60,50 | 60,50 | 4.963 |
22 mag 2024 | 61,52 | 61,52 | 60,86 | 60,92 | 60,92 | 833 |
21 mag 2024 | 62,14 | 62,14 | 61,28 | 61,52 | 61,52 | 728 |
20 mag 2024 | 62,38 | 62,68 | 62,04 | 62,14 | 62,14 | 385 |
17 mag 2024 | 62,82 | 63,22 | 61,96 | 62,16 | 62,16 | 2.894 |
16 mag 2024 | 62,56 | 63,38 | 62,46 | 62,86 | 62,86 | 3.218 |
15 mag 2024 | 62,24 | 63,34 | 62,04 | 62,56 | 62,56 | 1.355 |
14 mag 2024 | 62,10 | 62,52 | 61,84 | 62,28 | 62,28 | 617 |
13 mag 2024 | 61,16 | 62,26 | 60,82 | 61,76 | 61,76 | 3.527 |
10 mag 2024 | 60,90 | 61,30 | 60,64 | 60,68 | 60,68 | 4.319 |
09 mag 2024 | 61,60 | 61,82 | 60,52 | 60,90 | 60,90 | 1.600 |
08 mag 2024 | 63,38 | 63,44 | 61,74 | 61,78 | 61,78 | 2.062 |
07 mag 2024 | 62,34 | 63,88 | 62,28 | 63,42 | 63,42 | 322 |
06 mag 2024 | 61,52 | 62,60 | 61,52 | 62,34 | 62,34 | 2.858 |
03 mag 2024 | 61,34 | 62,32 | 61,34 | 61,38 | 61,38 | 942 |
02 mag 2024 | 61,00 | 61,40 | 60,42 | 61,32 | 61,32 | 369 |
30 apr 2024 | 60,80 | 61,88 | 60,44 | 60,44 | 60,44 | 982 |
29 apr 2024 | 60,88 | 62,10 | 60,72 | 60,72 | 60,72 | 3.442 |
29 apr 2024 | 2.2 Dividendo |
26 apr 2024 | 62,42 | 63,30 | 61,98 | 62,60 | 60,40 | 1.994 |
25 apr 2024 | 62,94 | 63,36 | 61,82 | 61,94 | 59,76 | 3.950 |
24 apr 2024 | 63,04 | 63,80 | 62,90 | 63,06 | 60,84 | 3.097 |
23 apr 2024 | 63,24 | 63,34 | 62,52 | 62,78 | 60,57 | 2.563 |
22 apr 2024 | 62,34 | 63,38 | 62,34 | 63,10 | 60,88 | 2.031 |
19 apr 2024 | 62,14 | 62,80 | 62,00 | 62,24 | 60,05 | 2.213 |
18 apr 2024 | 61,98 | 63,60 | 61,82 | 62,94 | 60,73 | 297 |
17 apr 2024 | 62,88 | 63,50 | 61,64 | 61,64 | 59,47 | 13.205 |
16 apr 2024 | 65,00 | 65,86 | 62,80 | 63,22 | 61,00 | 10.504 |
15 apr 2024 | 65,68 | 66,96 | 65,20 | 65,38 | 63,08 | 1.080 |
12 apr 2024 | 66,64 | 67,62 | 65,38 | 65,46 | 63,16 | 1.940 |
11 apr 2024 | 67,28 | 68,08 | 66,32 | 66,72 | 64,38 | 412 |
10 apr 2024 | 66,64 | 68,08 | 66,60 | 67,22 | 64,86 | 629 |
09 apr 2024 | 65,78 | 66,88 | 65,68 | 66,50 | 64,16 | 2.059 |
08 apr 2024 | 65,60 | 66,38 | 65,50 | 65,80 | 63,49 | 1.235 |
05 apr 2024 | 64,54 | 65,18 | 64,44 | 64,80 | 62,52 | 1.220 |
04 apr 2024 | 64,88 | 65,62 | 64,36 | 64,36 | 62,10 | 2.135 |
03 apr 2024 | 66,26 | 66,76 | 63,86 | 64,90 | 62,62 | 1.724 |
02 apr 2024 | 66,84 | 67,52 | 66,18 | 66,18 | 63,85 | 1.711 |
28 mar 2024 | 67,48 | 67,74 | 66,64 | 66,68 | 64,34 | 483 |
27 mar 2024 | 66,54 | 67,42 | 66,54 | 67,14 | 64,78 | 721 |
26 mar 2024 | 66,36 | 67,26 | 66,00 | 66,34 | 64,01 | 930 |
25 mar 2024 | 66,44 | 66,44 | 65,68 | 66,32 | 63,99 | 1.172 |
22 mar 2024 | 66,62 | 66,96 | 65,90 | 66,18 | 63,85 | 1.000 |
21 mar 2024 | 68,32 | 68,70 | 66,54 | 66,60 | 64,26 | 2.990 |
20 mar 2024 | 68,54 | 68,64 | 67,16 | 68,34 | 65,94 | 2.236 |
19 mar 2024 | 67,14 | 69,86 | 66,86 | 68,54 | 66,13 | 4.506 |
18 mar 2024 | 66,66 | 67,48 | 66,52 | 66,78 | 64,43 | 1.664 |
15 mar 2024 | 66,44 | 67,30 | 66,44 | 66,62 | 64,28 | 2.033 |
14 mar 2024 | 67,54 | 67,94 | 66,26 | 66,38 | 64,05 | 581 |
13 mar 2024 | 67,42 | 67,72 | 66,94 | 67,52 | 65,15 | 888 |
12 mar 2024 | 67,20 | 68,22 | 66,16 | 67,44 | 65,07 | 4.365 |
11 mar 2024 | 69,54 | 70,02 | 66,44 | 66,94 | 64,59 | 3.128 |
08 mar 2024 | 71,84 | 72,22 | 69,62 | 69,62 | 67,17 | 1.657 |
07 mar 2024 | 73,18 | 73,18 | 69,20 | 71,68 | 69,16 | 10.729 |
06 mar 2024 | 72,46 | 73,60 | 72,38 | 72,78 | 70,22 | 286 |
05 mar 2024 | 72,92 | 72,92 | 71,34 | 72,18 | 69,64 | 2.730 |
04 mar 2024 | 73,58 | 73,84 | 72,74 | 72,96 | 70,40 | 812 |
01 mar 2024 | 74,28 | 75,02 | 73,32 | 73,62 | 71,03 | 2.898 |
29 feb 2024 | 74,54 | 74,94 | 73,70 | 73,96 | 71,36 | 2.734 |
28 feb 2024 | 74,32 | 75,16 | 74,20 | 74,28 | 71,67 | 1.138 |
27 feb 2024 | 72,98 | 75,00 | 72,94 | 74,48 | 71,86 | 706 |
26 feb 2024 | 73,84 | 74,30 | 72,56 | 73,18 | 70,61 | 364 |
23 feb 2024 | 73,86 | 74,44 | 72,78 | 74,02 | 71,42 | 1.504 |
22 feb 2024 | 74,08 | 75,00 | 73,76 | 74,08 | 71,48 | 466 |
21 feb 2024 | 72,88 | 74,24 | 72,66 | 73,64 | 71,05 | 1.194 |
20 feb 2024 | 73,72 | 73,80 | 71,96 | 72,84 | 70,28 | 620 |
19 feb 2024 | 76,38 | 76,90 | 73,74 | 73,78 | 71,19 | 2.604 |
16 feb 2024 | 76,74 | 77,92 | 76,56 | 76,58 | 73,89 | 5.075 |
15 feb 2024 | 75,96 | 77,12 | 75,96 | 76,74 | 74,04 | 361 |
14 feb 2024 | 76,14 | 77,52 | 75,02 | 75,94 | 73,27 | 463 |
13 feb 2024 | 75,20 | 77,58 | 75,20 | 75,88 | 73,21 | 4.941 |
12 feb 2024 | 75,28 | 76,24 | 75,24 | 75,36 | 72,71 | 320 |
09 feb 2024 | 75,74 | 76,68 | 74,90 | 75,28 | 72,63 | 2.347 |
*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...