Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 60,19 | 60,24 | 59,75 | 59,90 | 59,90 | 9.100 |
16 apr 2024 | 60,04 | 60,37 | 59,92 | 60,12 | 60,12 | 20.000 |
15 apr 2024 | 61,15 | 61,23 | 60,03 | 60,15 | 60,15 | 24.900 |
12 apr 2024 | 61,55 | 61,58 | 60,52 | 60,69 | 60,69 | 14.200 |
11 apr 2024 | 61,80 | 61,94 | 61,33 | 61,62 | 61,62 | 15.000 |
10 apr 2024 | 61,90 | 62,44 | 61,71 | 61,81 | 61,81 | 21.000 |
09 apr 2024 | 62,95 | 63,07 | 62,55 | 62,97 | 62,97 | 4.600 |
08 apr 2024 | 62,73 | 63,09 | 62,63 | 62,83 | 62,83 | 5.100 |
05 apr 2024 | 62,90 | 63,03 | 62,22 | 62,67 | 62,67 | 12.900 |
04 apr 2024 | 63,34 | 63,34 | 62,28 | 62,46 | 62,46 | 11.600 |
03 apr 2024 | 62,41 | 62,97 | 62,41 | 62,58 | 62,58 | 3.800 |
02 apr 2024 | 62,74 | 62,84 | 62,42 | 62,53 | 62,53 | 9.400 |
01 apr 2024 | 63,43 | 63,46 | 62,95 | 62,96 | 62,96 | 29.900 |
28 mar 2024 | 63,68 | 63,81 | 63,26 | 63,69 | 63,69 | 22.500 |
27 mar 2024 | 62,94 | 63,37 | 62,93 | 63,23 | 63,23 | 3.500 |
26 mar 2024 | 63,26 | 63,26 | 62,48 | 62,50 | 62,50 | 6.300 |
25 mar 2024 | 63,01 | 63,01 | 62,36 | 62,36 | 62,36 | 5.100 |
22 mar 2024 | 63,23 | 63,23 | 62,55 | 62,84 | 62,84 | 12.400 |
21 mar 2024 | 62,70 | 63,13 | 62,59 | 63,04 | 63,04 | 6.100 |
20 mar 2024 | 62,43 | 62,70 | 62,11 | 62,70 | 62,70 | 17.600 |
19 mar 2024 | 61,75 | 62,31 | 61,75 | 62,22 | 62,22 | 9.100 |
18 mar 2024 | 61,81 | 62,11 | 61,80 | 61,80 | 61,80 | 12.100 |
15 mar 2024 | 61,96 | 62,19 | 61,89 | 62,11 | 62,11 | 6.700 |
14 mar 2024 | 63,08 | 63,08 | 61,80 | 62,09 | 62,09 | 16.400 |
13 mar 2024 | 62,66 | 63,12 | 62,65 | 62,78 | 62,78 | 27.100 |
12 mar 2024 | 62,93 | 62,93 | 62,29 | 62,70 | 62,70 | 13.000 |
11 mar 2024 | 62,74 | 62,74 | 62,12 | 62,50 | 62,50 | 8.200 |
08 mar 2024 | 62,79 | 62,92 | 62,49 | 62,62 | 62,62 | 7.700 |
07 mar 2024 | 62,32 | 62,78 | 62,32 | 62,56 | 62,56 | 8.900 |
06 mar 2024 | 62,32 | 62,32 | 61,75 | 61,86 | 61,86 | 12.600 |
05 mar 2024 | 62,24 | 62,50 | 61,55 | 62,00 | 62,00 | 14.900 |
04 mar 2024 | 62,10 | 62,61 | 61,85 | 62,25 | 62,25 | 66.800 |
01 mar 2024 | 61,50 | 61,96 | 61,32 | 61,86 | 61,86 | 13.600 |
29 feb 2024 | 61,55 | 61,83 | 61,30 | 61,52 | 61,52 | 19.800 |
28 feb 2024 | 61,42 | 61,84 | 61,29 | 61,40 | 61,40 | 43.200 |
27 feb 2024 | 61,81 | 61,81 | 61,18 | 61,34 | 61,34 | 13.700 |
26 feb 2024 | 61,85 | 61,88 | 61,38 | 61,46 | 61,46 | 8.300 |
23 feb 2024 | 61,78 | 61,87 | 61,49 | 61,71 | 61,71 | 16.100 |
22 feb 2024 | 61,77 | 61,77 | 60,93 | 61,43 | 61,43 | 14.600 |
21 feb 2024 | 60,75 | 60,75 | 60,26 | 60,72 | 60,72 | 5.700 |
20 feb 2024 | 60,74 | 60,84 | 60,55 | 60,63 | 60,63 | 17.200 |
16 feb 2024 | 61,09 | 61,19 | 60,86 | 60,88 | 60,88 | 10.300 |
15 feb 2024 | 60,98 | 61,29 | 60,84 | 61,19 | 61,19 | 15.800 |
14 feb 2024 | 60,30 | 60,82 | 60,08 | 60,79 | 60,79 | 11.600 |
13 feb 2024 | 60,78 | 60,78 | 59,56 | 59,94 | 59,94 | 22.000 |
12 feb 2024 | 61,06 | 61,25 | 60,84 | 61,13 | 61,13 | 21.500 |
09 feb 2024 | 60,89 | 61,00 | 60,60 | 60,94 | 60,94 | 36.400 |
08 feb 2024 | 60,57 | 60,87 | 60,57 | 60,75 | 60,75 | 11.900 |
07 feb 2024 | 60,69 | 60,75 | 60,37 | 60,60 | 60,60 | 40.100 |
06 feb 2024 | 60,10 | 60,35 | 59,98 | 60,32 | 60,32 | 19.300 |
05 feb 2024 | 60,53 | 60,53 | 59,90 | 60,29 | 60,29 | 15.700 |
02 feb 2024 | 60,42 | 60,87 | 60,06 | 60,78 | 60,78 | 20.600 |
01 feb 2024 | 60,44 | 60,60 | 59,53 | 60,60 | 60,60 | 22.800 |
31 gen 2024 | 60,64 | 60,88 | 59,95 | 60,17 | 60,17 | 24.800 |
30 gen 2024 | 60,50 | 60,65 | 60,00 | 60,45 | 60,45 | 38.100 |
29 gen 2024 | 59,60 | 60,30 | 59,59 | 60,30 | 60,30 | 32.900 |
26 gen 2024 | 59,85 | 59,85 | 59,40 | 59,48 | 59,48 | 15.900 |
25 gen 2024 | 59,62 | 59,68 | 59,10 | 59,65 | 59,65 | 18.500 |
24 gen 2024 | 60,28 | 60,28 | 59,11 | 59,11 | 59,11 | 34.500 |
23 gen 2024 | 60,02 | 60,02 | 59,41 | 59,75 | 59,75 | 31.900 |
22 gen 2024 | 59,73 | 59,76 | 59,49 | 59,64 | 59,64 | 35.200 |
19 gen 2024 | 59,40 | 59,48 | 58,55 | 59,16 | 59,16 | 55.400 |
18 gen 2024 | 58,96 | 58,98 | 58,31 | 58,98 | 58,98 | 39.200 |
17 gen 2024 | 58,53 | 58,55 | 58,04 | 58,29 | 58,29 | 23.500 |
16 gen 2024 | 58,80 | 59,04 | 58,27 | 58,43 | 58,43 | 60.800 |
12 gen 2024 | 59,20 | 59,35 | 58,56 | 58,78 | 58,78 | 55.600 |
11 gen 2024 | 59,92 | 59,92 | 58,25 | 58,61 | 58,61 | 123.900 |
10 gen 2024 | 58,55 | 58,88 | 58,30 | 58,65 | 58,65 | 71.100 |
09 gen 2024 | 57,92 | 58,47 | 57,92 | 58,27 | 58,27 | 3.200 |
08 gen 2024 | 57,62 | 58,58 | 57,62 | 58,50 | 58,50 | 6.400 |
05 gen 2024 | 58,21 | 58,27 | 57,88 | 57,96 | 57,96 | 5.900 |
04 gen 2024 | 58,53 | 58,53 | 57,85 | 58,01 | 58,01 | 5.000 |
03 gen 2024 | 58,87 | 58,87 | 57,92 | 58,05 | 58,05 | 7.100 |
02 gen 2024 | 59,38 | 59,38 | 58,67 | 58,82 | 58,82 | 10.200 |
29 dic 2023 | 59,62 | 59,62 | 59,14 | 59,32 | 59,32 | 45.400 |
28 dic 2023 | 59,67 | 59,84 | 59,32 | 59,51 | 59,51 | 16.300 |
27 dic 2023 | 59,26 | 59,74 | 59,26 | 59,53 | 59,53 | 8.900 |
26 dic 2023 | 59,00 | 59,75 | 59,00 | 59,37 | 59,37 | 23.500 |
26 dic 2023 | 0.146 Dividendo |
22 dic 2023 | 58,68 | 59,42 | 58,68 | 59,14 | 58,99 | 5.100 |
21 dic 2023 | 58,42 | 59,02 | 58,15 | 58,95 | 58,81 | 10.100 |
20 dic 2023 | 58,40 | 59,04 | 58,17 | 58,18 | 58,04 | 5.400 |
19 dic 2023 | 58,72 | 58,85 | 58,48 | 58,63 | 58,49 | 13.900 |
18 dic 2023 | 57,09 | 59,54 | 57,09 | 58,40 | 58,26 | 5.900 |
15 dic 2023 | 58,43 | 58,50 | 57,88 | 58,27 | 58,12 | 7.800 |
14 dic 2023 | 58,41 | 58,98 | 58,41 | 58,51 | 58,37 | 11.800 |
13 dic 2023 | 57,32 | 58,10 | 56,60 | 58,05 | 57,90 | 13.600 |
12 dic 2023 | 57,00 | 57,46 | 56,81 | 57,32 | 57,18 | 12.200 |
11 dic 2023 | 56,42 | 56,93 | 56,42 | 56,85 | 56,71 | 6.500 |
08 dic 2023 | 56,22 | 56,73 | 56,15 | 56,41 | 56,27 | 7.200 |
07 dic 2023 | 55,95 | 56,21 | 55,95 | 56,15 | 56,01 | 7.300 |
06 dic 2023 | 55,80 | 56,28 | 55,80 | 56,09 | 55,95 | 8.200 |
05 dic 2023 | 56,10 | 56,23 | 55,50 | 55,80 | 55,66 | 16.500 |
04 dic 2023 | 55,81 | 56,63 | 55,81 | 56,63 | 56,49 | 4.500 |
01 dic 2023 | 55,55 | 56,20 | 55,55 | 56,20 | 56,06 | 2.600 |
30 nov 2023 | 55,40 | 55,41 | 55,08 | 55,34 | 55,20 | 3.800 |
29 nov 2023 | 55,33 | 55,44 | 55,07 | 55,21 | 55,07 | 4.800 |
28 nov 2023 | 55,03 | 55,20 | 54,70 | 54,85 | 54,71 | 10.200 |
27 nov 2023 | 55,05 | 55,17 | 54,95 | 55,08 | 54,94 | 5.700 |
24 nov 2023 | 54,53 | 54,96 | 54,53 | 54,86 | 54,73 | 2.100 |
*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...