Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | - | - | - | - | - | - |
03 mag 2024 | 63,75 | 63,75 | 63,75 | 63,75 | 63,75 | - |
02 mag 2024 | 63,20 | 63,20 | 63,20 | 63,20 | 63,20 | - |
01 mag 2024 | 62,71 | 62,71 | 62,71 | 62,71 | 62,71 | - |
30 apr 2024 | 62,85 | 62,85 | 62,85 | 62,85 | 62,85 | - |
29 apr 2024 | 63,82 | 63,82 | 63,82 | 63,82 | 63,82 | - |
26 apr 2024 | 63,63 | 63,63 | 63,63 | 63,63 | 63,63 | - |
25 apr 2024 | 63,07 | 63,07 | 63,07 | 63,07 | 63,07 | - |
24 apr 2024 | 63,25 | 63,25 | 63,25 | 63,25 | 63,25 | - |
23 apr 2024 | 63,24 | 63,24 | 63,24 | 63,24 | 63,24 | - |
22 apr 2024 | 62,37 | 62,37 | 62,37 | 62,37 | 62,37 | - |
19 apr 2024 | 61,93 | 61,93 | 61,93 | 61,93 | 61,93 | - |
18 apr 2024 | 62,43 | 62,43 | 62,43 | 62,43 | 62,43 | - |
17 apr 2024 | 62,58 | 62,58 | 62,58 | 62,58 | 62,58 | - |
16 apr 2024 | 62,76 | 62,76 | 62,76 | 62,76 | 62,76 | - |
15 apr 2024 | 62,96 | 62,96 | 62,96 | 62,96 | 62,96 | - |
12 apr 2024 | 63,51 | 63,51 | 63,51 | 63,51 | 63,51 | - |
11 apr 2024 | 64,56 | 64,56 | 64,56 | 64,56 | 64,56 | - |
10 apr 2024 | 64,34 | 64,34 | 64,34 | 64,34 | 64,34 | - |
09 apr 2024 | 64,81 | 64,81 | 64,81 | 64,81 | 64,81 | - |
08 apr 2024 | 64,79 | 64,79 | 64,79 | 64,79 | 64,79 | - |
05 apr 2024 | 64,63 | 64,63 | 64,63 | 64,63 | 64,63 | - |
04 apr 2024 | 64,08 | 64,08 | 64,08 | 64,08 | 64,08 | - |
03 apr 2024 | 64,81 | 64,81 | 64,81 | 64,81 | 64,81 | - |
02 apr 2024 | 64,41 | 64,41 | 64,41 | 64,41 | 64,41 | - |
01 apr 2024 | 64,71 | 64,71 | 64,71 | 64,71 | 64,71 | - |
28 mar 2024 | 64,83 | 64,83 | 64,83 | 64,83 | 64,83 | - |
27 mar 2024 | 64,83 | 64,83 | 64,83 | 64,83 | 64,83 | - |
26 mar 2024 | 64,46 | 64,46 | 64,46 | 64,46 | 64,46 | - |
25 mar 2024 | 64,57 | 64,57 | 64,57 | 64,57 | 64,57 | - |
22 mar 2024 | 64,65 | 64,65 | 64,65 | 64,65 | 64,65 | - |
21 mar 2024 | 64,89 | 64,89 | 64,89 | 64,89 | 64,89 | - |
20 mar 2024 | 64,68 | 64,68 | 64,68 | 64,68 | 64,68 | - |
19 mar 2024 | 64,05 | 64,05 | 64,05 | 64,05 | 64,05 | - |
18 mar 2024 | 63,85 | 63,85 | 63,85 | 63,85 | 63,85 | - |
15 mar 2024 | 63,60 | 63,60 | 63,60 | 63,60 | 63,60 | - |
14 mar 2024 | 64,04 | 64,04 | 64,04 | 64,04 | 64,04 | - |
13 mar 2024 | 64,16 | 64,16 | 64,16 | 64,16 | 64,16 | - |
12 mar 2024 | 64,08 | 64,08 | 64,08 | 64,08 | 64,08 | - |
11 mar 2024 | 63,57 | 63,57 | 63,57 | 63,57 | 63,57 | - |
11 mar 2024 | 0.2 Dividendo |
08 mar 2024 | 63,93 | 63,93 | 63,93 | 63,93 | 63,73 | - |
07 mar 2024 | 64,42 | 64,42 | 64,42 | 64,42 | 64,22 | - |
06 mar 2024 | 63,50 | 63,50 | 63,50 | 63,50 | 63,30 | - |
05 mar 2024 | 63,05 | 63,05 | 63,05 | 63,05 | 62,85 | - |
04 mar 2024 | 63,59 | 63,59 | 63,59 | 63,59 | 63,39 | - |
01 mar 2024 | 63,57 | 63,57 | 63,57 | 63,57 | 63,37 | - |
29 feb 2024 | 62,85 | 62,85 | 62,85 | 62,85 | 62,65 | - |
28 feb 2024 | 62,70 | 62,70 | 62,70 | 62,70 | 62,50 | - |
27 feb 2024 | 62,83 | 62,83 | 62,83 | 62,83 | 62,63 | - |
26 feb 2024 | 62,79 | 62,79 | 62,79 | 62,79 | 62,59 | - |
23 feb 2024 | 62,97 | 62,97 | 62,97 | 62,97 | 62,77 | - |
22 feb 2024 | 62,94 | 62,94 | 62,94 | 62,94 | 62,74 | - |
21 feb 2024 | 61,91 | 61,91 | 61,91 | 61,91 | 61,72 | - |
20 feb 2024 | 61,88 | 61,88 | 61,88 | 61,88 | 61,69 | - |
16 feb 2024 | 62,02 | 62,02 | 62,02 | 62,02 | 61,83 | - |
15 feb 2024 | 62,03 | 62,03 | 62,03 | 62,03 | 61,84 | - |
14 feb 2024 | 61,40 | 61,40 | 61,40 | 61,40 | 61,21 | - |
13 feb 2024 | 60,93 | 60,93 | 60,93 | 60,93 | 60,74 | - |
12 feb 2024 | 61,67 | 61,67 | 61,67 | 61,67 | 61,48 | - |
09 feb 2024 | 61,66 | 61,66 | 61,66 | 61,66 | 61,47 | - |
08 feb 2024 | 61,32 | 61,32 | 61,32 | 61,32 | 61,13 | - |
07 feb 2024 | 61,34 | 61,34 | 61,34 | 61,34 | 61,15 | - |
06 feb 2024 | 61,07 | 61,07 | 61,07 | 61,07 | 60,88 | - |
05 feb 2024 | 60,79 | 60,79 | 60,79 | 60,79 | 60,60 | - |
02 feb 2024 | 61,04 | 61,04 | 61,04 | 61,04 | 60,85 | - |
01 feb 2024 | 61,07 | 61,07 | 61,07 | 61,07 | 60,88 | - |
31 gen 2024 | 60,45 | 60,45 | 60,45 | 60,45 | 60,26 | - |
30 gen 2024 | 61,09 | 61,09 | 61,09 | 61,09 | 60,90 | - |
29 gen 2024 | 61,15 | 61,15 | 61,15 | 61,15 | 60,96 | - |
26 gen 2024 | 60,72 | 60,72 | 60,72 | 60,72 | 60,53 | - |
25 gen 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,39 | - |
24 gen 2024 | 60,42 | 60,42 | 60,42 | 60,42 | 60,23 | - |
23 gen 2024 | 60,03 | 60,03 | 60,03 | 60,03 | 59,84 | - |
22 gen 2024 | 60,00 | 60,00 | 60,00 | 60,00 | 59,81 | - |
19 gen 2024 | 60,02 | 60,02 | 60,02 | 60,02 | 59,83 | - |
18 gen 2024 | 59,43 | 59,43 | 59,43 | 59,43 | 59,24 | - |
17 gen 2024 | 58,96 | 58,96 | 58,96 | 58,96 | 58,78 | - |
16 gen 2024 | 59,48 | 59,48 | 59,48 | 59,48 | 59,29 | - |
12 gen 2024 | 60,02 | 60,02 | 60,02 | 60,02 | 59,83 | - |
11 gen 2024 | 59,77 | 59,77 | 59,77 | 59,77 | 59,58 | - |
10 gen 2024 | 59,75 | 59,75 | 59,75 | 59,75 | 59,56 | - |
09 gen 2024 | 59,58 | 59,58 | 59,58 | 59,58 | 59,39 | - |
08 gen 2024 | 59,79 | 59,79 | 59,79 | 59,79 | 59,60 | - |
05 gen 2024 | 59,20 | 59,20 | 59,20 | 59,20 | 59,01 | - |
04 gen 2024 | 59,24 | 59,24 | 59,24 | 59,24 | 59,05 | - |
03 gen 2024 | 59,14 | 59,14 | 59,14 | 59,14 | 58,95 | - |
02 gen 2024 | 59,61 | 59,61 | 59,61 | 59,61 | 59,42 | - |
29 dic 2023 | 60,12 | 60,12 | 60,12 | 60,12 | 59,93 | - |
28 dic 2023 | 60,20 | 60,20 | 60,20 | 60,20 | 60,01 | - |
27 dic 2023 | 60,22 | 60,22 | 60,22 | 60,22 | 60,03 | - |
26 dic 2023 | 59,91 | 59,91 | 59,91 | 59,91 | 59,72 | - |
22 dic 2023 | 59,67 | 59,67 | 59,67 | 59,67 | 59,48 | - |
21 dic 2023 | 59,59 | 59,59 | 59,59 | 59,59 | 59,40 | - |
20 dic 2023 | 58,91 | 58,91 | 58,91 | 58,91 | 58,73 | - |
19 dic 2023 | 59,66 | 59,66 | 59,66 | 59,66 | 59,47 | - |
18 dic 2023 | 59,27 | 59,27 | 59,27 | 59,27 | 59,08 | - |
15 dic 2023 | 59,13 | 59,13 | 59,13 | 59,13 | 58,95 | - |
14 dic 2023 | 59,19 | 59,19 | 59,19 | 59,19 | 59,00 | - |
13 dic 2023 | 58,81 | 58,81 | 58,81 | 58,81 | 58,63 | - |
*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...