Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2024 | 63,57 | 62,79 | 62,21 | 62,79 | 62,79 | - |
28 giu 2024 | 63,57 | 63,57 | 63,52 | 63,52 | 63,52 | - |
27 giu 2024 | 63,80 | 63,80 | 63,50 | 63,50 | 63,50 | - |
26 giu 2024 | 63,94 | 63,94 | 63,94 | 63,94 | 63,94 | - |
25 giu 2024 | 64,10 | 64,10 | 63,99 | 63,99 | 63,99 | - |
24 giu 2024 | 63,89 | 64,28 | 63,89 | 64,28 | 64,28 | - |
21 giu 2024 | 63,72 | 63,72 | 63,49 | 63,49 | 63,49 | - |
20 giu 2024 | 61,45 | 63,79 | 61,45 | 63,79 | 63,79 | - |
19 giu 2024 | 61,33 | 61,33 | 61,33 | 61,33 | 61,33 | - |
18 giu 2024 | 61,00 | 61,28 | 61,00 | 61,28 | 61,28 | - |
17 giu 2024 | 60,11 | 60,11 | 60,06 | 60,06 | 60,06 | - |
14 giu 2024 | 60,26 | 60,26 | 59,95 | 59,95 | 59,95 | - |
13 giu 2024 | 60,93 | 60,93 | 60,50 | 60,50 | 60,50 | - |
12 giu 2024 | 62,65 | 62,65 | 61,34 | 61,34 | 61,34 | - |
11 giu 2024 | 62,48 | 62,48 | 61,93 | 61,93 | 61,93 | - |
10 giu 2024 | 61,33 | 62,32 | 61,33 | 62,32 | 62,32 | - |
07 giu 2024 | 60,98 | 61,45 | 60,98 | 61,45 | 61,45 | - |
06 giu 2024 | 60,26 | 60,32 | 60,26 | 60,32 | 60,32 | - |
05 giu 2024 | 60,21 | 60,34 | 60,21 | 60,34 | 60,34 | - |
04 giu 2024 | 60,30 | 60,39 | 60,30 | 60,39 | 60,39 | - |
03 giu 2024 | 61,17 | 61,17 | 60,05 | 60,05 | 60,05 | - |
31 mag 2024 | 59,86 | 59,86 | 59,58 | 59,58 | 59,58 | - |
30 mag 2024 | 61,13 | 61,13 | 60,22 | 60,22 | 60,22 | - |
29 mag 2024 | 61,50 | 61,50 | 61,23 | 61,23 | 61,23 | - |
28 mag 2024 | 62,74 | 62,74 | 62,00 | 62,00 | 62,00 | - |
27 mag 2024 | 63,00 | 63,00 | 62,84 | 62,84 | 62,84 | - |
24 mag 2024 | 63,30 | 63,34 | 63,30 | 63,34 | 63,34 | - |
23 mag 2024 | 64,11 | 64,11 | 63,75 | 63,75 | 63,75 | - |
22 mag 2024 | 63,35 | 63,62 | 63,35 | 63,62 | 63,62 | - |
21 mag 2024 | 63,87 | 63,87 | 63,29 | 63,29 | 63,29 | - |
20 mag 2024 | 63,36 | 63,36 | 63,36 | 63,36 | 63,36 | - |
17 mag 2024 | 64,82 | 64,82 | 63,04 | 63,04 | 63,04 | - |
17 mag 2024 | 0.3 Dividendo |
16 mag 2024 | 63,42 | 64,55 | 63,42 | 64,55 | 64,25 | - |
15 mag 2024 | 62,60 | 62,60 | 62,60 | 62,60 | 62,31 | - |
14 mag 2024 | 62,80 | 62,80 | 62,80 | 62,80 | 62,51 | - |
13 mag 2024 | 62,34 | 63,09 | 62,34 | 63,09 | 62,80 | - |
10 mag 2024 | 62,31 | 62,31 | 62,16 | 62,16 | 61,87 | - |
09 mag 2024 | 63,01 | 63,01 | 61,94 | 61,94 | 61,65 | - |
08 mag 2024 | 63,05 | 63,05 | 62,75 | 62,75 | 62,46 | - |
07 mag 2024 | 61,77 | 62,38 | 61,77 | 62,38 | 62,09 | - |
06 mag 2024 | 61,76 | 61,76 | 61,39 | 61,39 | 61,10 | - |
03 mag 2024 | 61,61 | 61,61 | 61,61 | 61,61 | 61,32 | - |
02 mag 2024 | 63,78 | 63,78 | 61,91 | 61,91 | 61,62 | - |
30 apr 2024 | 62,17 | 62,68 | 61,71 | 61,71 | 61,42 | 110 |
29 apr 2024 | 62,71 | 62,71 | 62,65 | 62,65 | 62,36 | - |
26 apr 2024 | 62,34 | 62,64 | 62,34 | 62,64 | 62,35 | - |
25 apr 2024 | 62,80 | 62,80 | 61,98 | 61,98 | 61,69 | - |
24 apr 2024 | 63,58 | 63,58 | 63,01 | 63,01 | 62,72 | - |
23 apr 2024 | 64,11 | 64,11 | 63,57 | 63,57 | 63,27 | - |
22 apr 2024 | 63,56 | 63,62 | 63,56 | 63,62 | 63,32 | - |
19 apr 2024 | 63,85 | 63,85 | 63,85 | 63,85 | 63,55 | - |
18 apr 2024 | 63,54 | 63,85 | 62,27 | 63,85 | 63,55 | 296 |
17 apr 2024 | 63,93 | 63,93 | 63,65 | 63,65 | 63,35 | - |
16 apr 2024 | 64,41 | 64,41 | 64,16 | 64,16 | 63,86 | - |
15 apr 2024 | 65,38 | 65,38 | 65,20 | 65,20 | 64,90 | - |
12 apr 2024 | 65,27 | 65,27 | 65,27 | 65,27 | 64,97 | - |
11 apr 2024 | 65,15 | 65,72 | 65,15 | 65,72 | 65,41 | - |
10 apr 2024 | 66,04 | 66,04 | 65,34 | 65,34 | 65,04 | - |
09 apr 2024 | 65,59 | 65,59 | 65,44 | 65,44 | 65,14 | - |
08 apr 2024 | 65,63 | 65,63 | 65,58 | 65,58 | 65,28 | - |
05 apr 2024 | 66,26 | 66,26 | 66,02 | 66,02 | 65,71 | - |
04 apr 2024 | 66,45 | 66,59 | 66,45 | 66,59 | 66,28 | - |
03 apr 2024 | 66,48 | 66,74 | 66,48 | 66,74 | 66,43 | - |
02 apr 2024 | 66,97 | 66,97 | 66,64 | 66,64 | 66,33 | - |
28 mar 2024 | 68,08 | 68,08 | 68,08 | 68,08 | 67,76 | - |
27 mar 2024 | 66,34 | 67,96 | 66,34 | 67,96 | 67,64 | - |
26 mar 2024 | 66,48 | 66,72 | 66,48 | 66,72 | 66,41 | - |
25 mar 2024 | 67,93 | 67,93 | 66,78 | 66,78 | 66,47 | - |
22 mar 2024 | 67,27 | 67,27 | 67,27 | 67,27 | 66,96 | - |
21 mar 2024 | 67,87 | 67,87 | 67,42 | 67,42 | 67,11 | - |
20 mar 2024 | 68,71 | 68,71 | 68,40 | 68,40 | 68,08 | - |
19 mar 2024 | 69,01 | 69,01 | 68,74 | 68,74 | 68,42 | - |
18 mar 2024 | 69,50 | 69,50 | 69,26 | 69,26 | 68,94 | - |
15 mar 2024 | 70,47 | 70,47 | 69,27 | 69,27 | 68,95 | - |
14 mar 2024 | 69,16 | 70,24 | 69,16 | 70,24 | 69,91 | - |
13 mar 2024 | 69,22 | 70,44 | 69,22 | 70,44 | 70,11 | - |
12 mar 2024 | 70,71 | 70,71 | 70,56 | 70,56 | 70,23 | - |
11 mar 2024 | 70,01 | 70,57 | 70,01 | 70,57 | 70,24 | - |
08 mar 2024 | 71,27 | 71,27 | 70,54 | 70,54 | 70,21 | 50 |
07 mar 2024 | 70,26 | 71,26 | 70,26 | 71,26 | 70,93 | - |
06 mar 2024 | 71,44 | 71,44 | 71,44 | 71,44 | 71,11 | - |
05 mar 2024 | 72,57 | 72,57 | 72,29 | 72,29 | 71,95 | - |
04 mar 2024 | 72,55 | 72,61 | 72,55 | 72,61 | 72,27 | - |
01 mar 2024 | 72,81 | 72,81 | 72,81 | 72,81 | 72,47 | - |
29 feb 2024 | 72,45 | 72,80 | 72,45 | 72,80 | 72,46 | - |
28 feb 2024 | 73,14 | 73,14 | 72,58 | 72,58 | 72,24 | - |
27 feb 2024 | 73,28 | 73,28 | 73,06 | 73,06 | 72,72 | - |
26 feb 2024 | 73,64 | 73,64 | 73,42 | 73,42 | 73,08 | - |
23 feb 2024 | 73,31 | 73,66 | 73,31 | 73,66 | 73,32 | - |
22 feb 2024 | 73,04 | 73,04 | 73,04 | 73,04 | 72,70 | - |
21 feb 2024 | 71,01 | 71,01 | 70,95 | 70,95 | 70,62 | - |
20 feb 2024 | 71,47 | 71,47 | 71,26 | 71,26 | 70,93 | - |
19 feb 2024 | 71,51 | 71,68 | 71,51 | 71,68 | 71,35 | - |
16 feb 2024 | 72,07 | 72,07 | 72,07 | 72,07 | 71,74 | - |
16 feb 2024 | 0.3 Dividendo |
15 feb 2024 | 71,63 | 72,07 | 71,63 | 72,07 | 71,44 | - |
14 feb 2024 | 70,64 | 70,91 | 70,64 | 70,91 | 70,29 | - |
13 feb 2024 | 71,02 | 71,02 | 70,51 | 70,51 | 69,89 | - |
12 feb 2024 | 71,25 | 71,25 | 70,51 | 70,51 | 69,89 | - |
*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...