Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 70,30 | 70,30 | 70,30 | 70,30 | 70,30 | 10 |
30 apr 2024 | 72,52 | 72,84 | 72,52 | 72,84 | 72,84 | 10 |
29 apr 2024 | 72,00 | 72,00 | 72,00 | 72,00 | 72,00 | - |
26 apr 2024 | 71,88 | 71,88 | 71,88 | 71,88 | 71,88 | - |
25 apr 2024 | 71,50 | 71,50 | 71,50 | 71,50 | 71,50 | - |
24 apr 2024 | 71,76 | 71,76 | 71,76 | 71,76 | 71,76 | - |
23 apr 2024 | 71,78 | 71,78 | 71,78 | 71,78 | 71,78 | - |
22 apr 2024 | 70,62 | 70,62 | 70,62 | 70,62 | 70,62 | - |
19 apr 2024 | 72,94 | 72,94 | 72,94 | 72,94 | 72,94 | - |
18 apr 2024 | 71,96 | 71,96 | 71,96 | 71,96 | 71,96 | - |
17 apr 2024 | 72,30 | 72,30 | 72,30 | 72,30 | 72,30 | - |
16 apr 2024 | 72,82 | 72,82 | 72,82 | 72,82 | 72,82 | - |
15 apr 2024 | 73,82 | 73,82 | 73,82 | 73,82 | 73,82 | - |
12 apr 2024 | 75,48 | 75,48 | 75,48 | 75,48 | 75,48 | - |
11 apr 2024 | 76,22 | 76,22 | 76,22 | 76,22 | 76,22 | - |
10 apr 2024 | 75,24 | 75,24 | 75,24 | 75,24 | 75,24 | - |
09 apr 2024 | 74,02 | 74,02 | 74,02 | 74,02 | 74,02 | - |
08 apr 2024 | 73,80 | 73,80 | 73,80 | 73,80 | 73,80 | - |
05 apr 2024 | 73,86 | 73,86 | 73,86 | 73,86 | 73,86 | - |
04 apr 2024 | 72,94 | 72,94 | 72,94 | 72,94 | 72,94 | - |
03 apr 2024 | 72,24 | 72,24 | 72,24 | 72,24 | 72,24 | - |
02 apr 2024 | 71,60 | 71,60 | 71,60 | 71,60 | 71,60 | 150 |
28 mar 2024 | 69,82 | 69,82 | 69,82 | 69,82 | 69,82 | - |
27 mar 2024 | 68,64 | 68,64 | 68,64 | 68,64 | 68,64 | - |
26 mar 2024 | 69,24 | 69,24 | 69,24 | 69,24 | 69,24 | - |
25 mar 2024 | 68,06 | 68,06 | 68,06 | 68,06 | 68,06 | - |
22 mar 2024 | 67,96 | 67,96 | 67,96 | 67,96 | 67,96 | - |
21 mar 2024 | 67,12 | 67,12 | 67,12 | 67,12 | 67,12 | - |
20 mar 2024 | 67,06 | 67,06 | 67,06 | 67,06 | 67,06 | - |
19 mar 2024 | 66,96 | 66,96 | 66,96 | 66,96 | 66,96 | - |
18 mar 2024 | 66,08 | 66,08 | 66,08 | 66,08 | 66,08 | - |
15 mar 2024 | 67,20 | 67,20 | 67,20 | 67,20 | 67,20 | - |
14 mar 2024 | 66,44 | 66,44 | 66,44 | 66,44 | 66,44 | - |
14 mar 2024 | 1.05 Dividendo |
13 mar 2024 | 65,46 | 65,46 | 65,46 | 65,46 | 64,41 | - |
12 mar 2024 | 65,58 | 65,58 | 65,58 | 65,58 | 64,53 | - |
11 mar 2024 | 65,12 | 65,12 | 65,12 | 65,12 | 64,08 | - |
08 mar 2024 | 65,94 | 65,94 | 65,94 | 65,94 | 64,88 | - |
07 mar 2024 | 65,62 | 65,62 | 65,62 | 65,62 | 64,57 | - |
06 mar 2024 | 66,10 | 66,10 | 66,10 | 66,10 | 65,04 | 10 |
05 mar 2024 | 64,54 | 64,54 | 64,54 | 64,54 | 63,50 | - |
04 mar 2024 | 66,30 | 66,30 | 66,30 | 66,30 | 65,24 | - |
01 mar 2024 | 64,26 | 66,88 | 64,26 | 66,88 | 65,81 | 32 |
29 feb 2024 | 60,82 | 60,82 | 60,82 | 60,82 | 59,84 | - |
28 feb 2024 | 60,64 | 60,64 | 60,64 | 60,64 | 59,67 | - |
27 feb 2024 | 60,48 | 60,48 | 60,48 | 60,48 | 59,51 | - |
26 feb 2024 | 59,88 | 59,88 | 59,88 | 59,88 | 58,92 | - |
23 feb 2024 | 60,80 | 60,80 | 60,80 | 60,80 | 59,82 | - |
22 feb 2024 | 59,78 | 59,78 | 59,78 | 59,78 | 58,82 | - |
21 feb 2024 | 58,20 | 58,20 | 58,20 | 58,20 | 57,27 | - |
20 feb 2024 | 58,58 | 58,58 | 58,58 | 58,58 | 57,64 | - |
19 feb 2024 | 58,66 | 58,66 | 58,66 | 58,66 | 57,72 | 100 |
16 feb 2024 | 58,10 | 58,10 | 58,10 | 58,10 | 57,17 | - |
15 feb 2024 | 55,56 | 55,56 | 55,56 | 55,56 | 54,67 | - |
14 feb 2024 | 55,18 | 55,18 | 55,18 | 55,18 | 54,29 | - |
13 feb 2024 | 56,54 | 56,54 | 56,54 | 56,54 | 55,63 | - |
12 feb 2024 | 56,30 | 56,30 | 56,30 | 56,30 | 55,40 | - |
09 feb 2024 | 55,84 | 56,32 | 55,84 | 56,32 | 55,42 | 360 |
08 feb 2024 | 55,72 | 55,72 | 55,72 | 55,72 | 54,83 | - |
07 feb 2024 | 56,28 | 56,28 | 56,28 | 56,28 | 55,38 | - |
06 feb 2024 | 55,56 | 55,56 | 55,56 | 55,56 | 54,67 | - |
05 feb 2024 | 56,12 | 56,12 | 56,12 | 56,12 | 55,22 | - |
02 feb 2024 | 57,90 | 57,90 | 57,90 | 57,90 | 56,97 | - |
01 feb 2024 | 59,06 | 59,06 | 59,06 | 59,06 | 58,11 | - |
31 gen 2024 | 59,64 | 59,64 | 59,64 | 59,64 | 58,68 | - |
30 gen 2024 | 58,76 | 58,76 | 58,76 | 58,76 | 57,82 | - |
29 gen 2024 | 59,04 | 59,04 | 59,04 | 59,04 | 58,09 | - |
26 gen 2024 | 58,96 | 58,96 | 58,96 | 58,96 | 58,01 | - |
25 gen 2024 | 57,68 | 57,68 | 57,68 | 57,68 | 56,75 | - |
24 gen 2024 | 57,40 | 57,40 | 57,40 | 57,40 | 56,48 | - |
23 gen 2024 | 57,08 | 57,08 | 57,08 | 57,08 | 56,16 | - |
22 gen 2024 | 56,94 | 56,94 | 56,94 | 56,94 | 56,03 | - |
19 gen 2024 | 57,38 | 57,38 | 57,38 | 57,38 | 56,46 | - |
18 gen 2024 | 57,68 | 57,68 | 57,68 | 57,68 | 56,75 | - |
17 gen 2024 | 58,32 | 58,32 | 58,32 | 58,32 | 57,38 | - |
16 gen 2024 | 60,24 | 60,24 | 60,24 | 60,24 | 59,27 | - |
15 gen 2024 | 59,72 | 59,72 | 59,72 | 59,72 | 58,76 | - |
12 gen 2024 | 59,72 | 59,72 | 59,72 | 59,72 | 58,76 | - |
11 gen 2024 | 58,84 | 58,84 | 58,84 | 58,84 | 57,90 | - |
10 gen 2024 | 59,62 | 59,62 | 59,62 | 59,62 | 58,66 | - |
09 gen 2024 | 59,40 | 59,40 | 59,40 | 59,40 | 58,45 | - |
08 gen 2024 | 60,36 | 60,36 | 60,36 | 60,36 | 59,39 | - |
05 gen 2024 | 60,86 | 60,86 | 60,86 | 60,86 | 59,88 | - |
04 gen 2024 | 61,66 | 61,66 | 61,66 | 61,66 | 60,67 | - |
03 gen 2024 | 59,62 | 59,62 | 59,62 | 59,62 | 58,66 | - |
02 gen 2024 | 58,96 | 58,96 | 58,96 | 58,96 | 58,01 | - |
29 dic 2023 | 58,76 | 58,76 | 58,76 | 58,76 | 57,82 | - |
28 dic 2023 | 59,78 | 59,78 | 59,78 | 59,78 | 58,82 | - |
27 dic 2023 | 59,60 | 59,60 | 59,60 | 59,60 | 58,64 | - |
22 dic 2023 | 59,04 | 59,04 | 59,04 | 59,04 | 58,09 | - |
21 dic 2023 | 58,24 | 58,24 | 58,24 | 58,24 | 57,31 | - |
20 dic 2023 | 58,30 | 58,30 | 58,30 | 58,30 | 57,36 | - |
19 dic 2023 | 57,82 | 57,82 | 57,82 | 57,82 | 56,89 | - |
18 dic 2023 | 57,18 | 57,18 | 57,18 | 57,18 | 56,26 | - |
15 dic 2023 | 58,54 | 58,54 | 58,54 | 58,54 | 57,60 | - |
14 dic 2023 | 57,66 | 57,66 | 57,66 | 57,66 | 56,74 | - |
13 dic 2023 | 56,34 | 56,34 | 56,34 | 56,34 | 55,44 | - |
12 dic 2023 | 57,98 | 57,98 | 57,98 | 57,98 | 57,05 | - |
11 dic 2023 | 58,02 | 58,02 | 58,02 | 58,02 | 57,09 | - |
08 dic 2023 | 57,10 | 57,10 | 57,10 | 57,10 | 56,18 | - |
*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...