Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 63,32 | 63,32 | 63,32 | 63,32 | 63,32 | - |
27 giu 2024 | 63,49 | 63,49 | 63,49 | 63,49 | 63,49 | - |
26 giu 2024 | 64,29 | 64,29 | 64,09 | 64,12 | 64,12 | - |
25 giu 2024 | 63,86 | 63,99 | 63,84 | 63,84 | 63,84 | - |
24 giu 2024 | 63,71 | 64,19 | 63,71 | 64,16 | 64,16 | - |
21 giu 2024 | 63,49 | 63,78 | 63,37 | 63,74 | 63,74 | 50 |
20 giu 2024 | 61,30 | 62,06 | 61,30 | 62,06 | 62,06 | 16 |
19 giu 2024 | 61,14 | 61,23 | 61,14 | 61,23 | 61,23 | - |
18 giu 2024 | 60,92 | 61,32 | 60,92 | 61,32 | 61,32 | - |
17 giu 2024 | 59,88 | 60,38 | 59,88 | 60,38 | 60,38 | - |
14 giu 2024 | 60,12 | 60,16 | 59,87 | 59,87 | 59,87 | - |
13 giu 2024 | 61,58 | 61,58 | 60,41 | 60,41 | 60,41 | - |
12 giu 2024 | 62,19 | 62,34 | 61,00 | 61,00 | 61,00 | 34 |
11 giu 2024 | 62,22 | 62,27 | 62,22 | 62,27 | 62,27 | - |
10 giu 2024 | 61,07 | 62,34 | 60,92 | 62,34 | 62,34 | - |
07 giu 2024 | 60,72 | 60,72 | 60,72 | 60,72 | 60,72 | - |
06 giu 2024 | 60,02 | 60,90 | 60,02 | 60,90 | 60,90 | - |
05 giu 2024 | 60,04 | 60,04 | 60,04 | 60,04 | 60,04 | - |
04 giu 2024 | 60,07 | 60,07 | 60,07 | 60,07 | 60,07 | - |
03 giu 2024 | 60,91 | 60,91 | 60,91 | 60,91 | 60,91 | - |
31 mag 2024 | 59,46 | 59,51 | 59,46 | 59,51 | 59,51 | - |
30 mag 2024 | 60,65 | 60,65 | 59,90 | 59,90 | 59,90 | 360 |
29 mag 2024 | 61,02 | 61,39 | 61,02 | 61,30 | 61,30 | - |
28 mag 2024 | 62,44 | 62,44 | 61,39 | 61,39 | 61,39 | - |
27 mag 2024 | 62,72 | 63,16 | 62,64 | 62,71 | 62,71 | 5 |
24 mag 2024 | 63,16 | 63,35 | 63,06 | 63,14 | 63,14 | 140 |
23 mag 2024 | 64,11 | 64,11 | 63,15 | 63,23 | 63,23 | - |
22 mag 2024 | 63,18 | 63,85 | 63,18 | 63,85 | 63,85 | - |
21 mag 2024 | 63,88 | 63,88 | 63,19 | 63,19 | 63,19 | - |
20 mag 2024 | 63,28 | 63,86 | 63,28 | 63,86 | 63,86 | - |
17 mag 2024 | 64,34 | 64,34 | 62,91 | 63,21 | 63,21 | - |
17 mag 2024 | 0.3 Dividendo |
16 mag 2024 | 63,10 | 64,76 | 63,10 | 64,76 | 64,46 | - |
15 mag 2024 | 62,43 | 63,38 | 62,43 | 63,38 | 63,09 | - |
14 mag 2024 | 62,67 | 62,77 | 62,49 | 62,66 | 62,37 | 52 |
13 mag 2024 | 62,12 | 63,01 | 62,12 | 62,94 | 62,65 | 300 |
10 mag 2024 | 61,85 | 61,85 | 61,85 | 61,85 | 61,56 | - |
09 mag 2024 | 62,66 | 62,66 | 62,66 | 62,66 | 62,37 | - |
08 mag 2024 | 62,79 | 63,04 | 62,62 | 63,04 | 62,75 | 2 |
07 mag 2024 | 61,50 | 61,50 | 61,35 | 61,35 | 61,07 | - |
06 mag 2024 | 61,35 | 61,53 | 61,35 | 61,53 | 61,24 | - |
03 mag 2024 | 61,59 | 61,74 | 61,53 | 61,72 | 61,43 | - |
02 mag 2024 | 63,56 | 63,56 | 61,78 | 61,78 | 61,49 | - |
30 apr 2024 | 61,95 | 61,95 | 61,40 | 61,40 | 61,12 | 30 |
29 apr 2024 | 62,44 | 62,81 | 62,21 | 62,21 | 61,92 | - |
26 apr 2024 | 62,24 | 62,66 | 62,24 | 62,55 | 62,26 | - |
25 apr 2024 | 62,02 | 62,02 | 61,92 | 61,93 | 61,64 | - |
24 apr 2024 | 63,63 | 63,63 | 62,93 | 62,93 | 62,64 | - |
23 apr 2024 | 63,76 | 63,76 | 63,48 | 63,48 | 63,19 | - |
22 apr 2024 | 63,42 | 63,54 | 63,42 | 63,54 | 63,25 | - |
19 apr 2024 | 62,40 | 63,12 | 62,40 | 63,12 | 62,83 | - |
18 apr 2024 | 63,34 | 63,34 | 62,90 | 62,95 | 62,66 | 10 |
17 apr 2024 | 63,67 | 63,89 | 63,59 | 63,59 | 63,30 | - |
16 apr 2024 | 64,16 | 64,39 | 64,03 | 64,19 | 63,89 | - |
15 apr 2024 | 65,04 | 65,12 | 64,69 | 64,69 | 64,39 | - |
12 apr 2024 | 65,68 | 65,68 | 65,04 | 65,04 | 64,74 | - |
11 apr 2024 | 64,91 | 65,83 | 64,85 | 65,83 | 65,53 | - |
10 apr 2024 | 65,76 | 65,76 | 64,91 | 64,93 | 64,63 | 150 |
09 apr 2024 | 65,29 | 65,54 | 65,29 | 65,54 | 65,24 | - |
08 apr 2024 | 65,43 | 65,71 | 65,43 | 65,71 | 65,41 | - |
05 apr 2024 | 66,08 | 66,08 | 66,08 | 66,08 | 65,77 | - |
04 apr 2024 | 66,23 | 66,23 | 66,23 | 66,23 | 65,92 | - |
03 apr 2024 | 66,10 | 66,10 | 66,10 | 66,10 | 65,79 | - |
02 apr 2024 | 66,61 | 66,63 | 66,42 | 66,42 | 66,11 | 36 |
28 mar 2024 | 67,80 | 67,80 | 67,80 | 67,80 | 67,49 | - |
27 mar 2024 | 66,65 | 67,87 | 66,65 | 67,72 | 67,41 | - |
26 mar 2024 | 66,18 | 66,74 | 66,18 | 66,59 | 66,28 | 18 |
25 mar 2024 | 66,09 | 66,74 | 66,09 | 66,67 | 66,36 | - |
22 mar 2024 | 66,65 | 66,65 | 66,28 | 66,35 | 66,04 | 1.000 |
21 mar 2024 | 68,92 | 68,92 | 66,78 | 67,42 | 67,11 | 136 |
20 mar 2024 | 68,33 | 68,41 | 68,33 | 68,35 | 68,03 | - |
19 mar 2024 | 68,63 | 68,97 | 68,57 | 68,73 | 68,41 | - |
18 mar 2024 | 69,26 | 69,26 | 69,12 | 69,20 | 68,88 | - |
15 mar 2024 | 69,83 | 70,26 | 69,83 | 70,26 | 69,93 | - |
14 mar 2024 | 70,32 | 70,38 | 70,32 | 70,38 | 70,05 | 3 |
13 mar 2024 | 70,22 | 70,39 | 70,22 | 70,37 | 70,04 | - |
12 mar 2024 | 70,33 | 70,73 | 70,28 | 70,51 | 70,18 | 31 |
11 mar 2024 | 69,91 | 69,91 | 69,91 | 69,91 | 69,59 | - |
08 mar 2024 | 70,40 | 70,66 | 70,16 | 70,37 | 70,04 | - |
07 mar 2024 | 69,75 | 70,94 | 69,75 | 70,72 | 70,39 | 16 |
06 mar 2024 | 71,54 | 71,54 | 70,50 | 70,50 | 70,17 | - |
05 mar 2024 | 72,30 | 72,34 | 71,89 | 71,89 | 71,56 | - |
04 mar 2024 | 72,30 | 72,72 | 72,30 | 72,63 | 72,29 | - |
01 mar 2024 | 73,11 | 73,11 | 73,11 | 73,11 | 72,77 | - |
29 feb 2024 | 72,10 | 72,50 | 72,10 | 72,50 | 72,16 | 28 |
28 feb 2024 | 72,77 | 72,77 | 72,66 | 72,66 | 72,32 | - |
27 feb 2024 | 72,88 | 73,20 | 72,88 | 73,20 | 72,86 | - |
26 feb 2024 | 73,28 | 73,28 | 73,28 | 73,28 | 72,94 | - |
23 feb 2024 | 73,11 | 73,72 | 73,11 | 73,58 | 73,24 | 35 |
22 feb 2024 | 71,61 | 71,61 | 71,61 | 71,61 | 71,28 | - |
21 feb 2024 | 70,56 | 70,56 | 70,56 | 70,56 | 70,23 | - |
20 feb 2024 | 71,09 | 71,09 | 71,09 | 71,09 | 70,76 | - |
19 feb 2024 | 71,23 | 71,34 | 71,23 | 71,34 | 71,01 | 50 |
16 feb 2024 | 72,14 | 72,14 | 71,44 | 71,44 | 71,11 | - |
16 feb 2024 | 0.3 Dividendo |
15 feb 2024 | 71,41 | 71,96 | 71,41 | 71,86 | 71,23 | - |
14 feb 2024 | 70,34 | 70,98 | 70,34 | 70,98 | 70,36 | - |
13 feb 2024 | 70,75 | 70,75 | 70,21 | 70,21 | 69,59 | 500 |
12 feb 2024 | 71,15 | 71,15 | 70,43 | 70,72 | 70,10 | - |
09 feb 2024 | 72,45 | 72,45 | 71,46 | 71,46 | 70,83 | 14 |
*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...