Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 57,54 | 58,57 | 57,07 | 58,51 | 58,51 | 1.994.000 |
16 apr 2024 | 57,90 | 57,90 | 56,67 | 57,20 | 57,20 | 2.391.600 |
15 apr 2024 | 59,02 | 59,25 | 57,67 | 58,24 | 58,24 | 2.131.400 |
12 apr 2024 | 59,35 | 59,50 | 58,43 | 58,79 | 58,79 | 2.204.600 |
11 apr 2024 | 59,49 | 59,66 | 58,54 | 59,15 | 59,15 | 1.310.100 |
10 apr 2024 | 59,24 | 59,39 | 58,28 | 59,07 | 59,07 | 2.344.800 |
09 apr 2024 | 59,57 | 60,44 | 59,43 | 59,96 | 59,96 | 1.862.100 |
08 apr 2024 | 58,58 | 59,61 | 58,58 | 59,47 | 59,47 | 1.654.300 |
05 apr 2024 | 58,55 | 58,85 | 58,06 | 58,51 | 58,51 | 1.426.100 |
04 apr 2024 | 59,43 | 59,60 | 58,30 | 58,92 | 58,92 | 1.733.600 |
03 apr 2024 | 59,18 | 59,27 | 58,04 | 58,43 | 58,43 | 1.660.800 |
02 apr 2024 | 58,56 | 59,65 | 58,51 | 59,27 | 59,27 | 1.839.500 |
01 apr 2024 | 59,71 | 59,71 | 58,53 | 58,88 | 58,88 | 1.533.100 |
28 mar 2024 | 59,27 | 59,99 | 58,80 | 59,77 | 59,77 | 1.921.000 |
27 mar 2024 | 56,91 | 58,99 | 56,91 | 58,98 | 58,98 | 2.840.900 |
26 mar 2024 | 57,49 | 57,82 | 56,16 | 56,29 | 56,29 | 2.165.600 |
25 mar 2024 | 57,89 | 58,25 | 57,19 | 57,52 | 57,52 | 1.923.800 |
22 mar 2024 | 58,40 | 58,60 | 57,78 | 57,89 | 57,89 | 2.157.100 |
21 mar 2024 | 59,40 | 59,50 | 57,87 | 57,89 | 57,89 | 3.736.100 |
20 mar 2024 | 58,69 | 59,66 | 58,44 | 59,21 | 59,21 | 1.955.200 |
19 mar 2024 | 59,06 | 59,39 | 58,47 | 58,80 | 58,80 | 2.784.300 |
18 mar 2024 | 58,92 | 59,37 | 58,42 | 58,96 | 58,96 | 2.246.500 |
15 mar 2024 | 58,71 | 59,52 | 58,50 | 58,92 | 58,92 | 6.062.300 |
14 mar 2024 | 58,95 | 59,13 | 57,76 | 59,06 | 59,06 | 2.950.300 |
13 mar 2024 | 59,86 | 60,47 | 58,66 | 59,14 | 59,14 | 3.252.000 |
12 mar 2024 | 60,41 | 60,68 | 59,26 | 59,81 | 59,81 | 2.028.700 |
11 mar 2024 | 60,08 | 60,78 | 60,08 | 60,65 | 60,65 | 2.871.000 |
08 mar 2024 | 59,62 | 60,38 | 59,15 | 60,08 | 60,08 | 1.874.700 |
07 mar 2024 | 58,98 | 59,70 | 58,70 | 59,42 | 59,42 | 2.297.900 |
06 mar 2024 | 58,70 | 58,96 | 57,93 | 58,50 | 58,50 | 2.078.900 |
05 mar 2024 | 59,10 | 59,73 | 58,11 | 58,14 | 58,14 | 2.516.500 |
04 mar 2024 | 57,28 | 59,25 | 56,76 | 58,91 | 58,91 | 2.789.100 |
04 mar 2024 | 0.715 Dividendo |
01 mar 2024 | 58,70 | 59,03 | 57,53 | 58,41 | 57,69 | 3.089.400 |
29 feb 2024 | 59,01 | 59,19 | 58,24 | 58,70 | 57,98 | 4.728.800 |
28 feb 2024 | 59,04 | 59,23 | 58,21 | 58,61 | 57,89 | 1.741.800 |
27 feb 2024 | 58,12 | 59,48 | 57,89 | 59,27 | 58,54 | 2.677.400 |
26 feb 2024 | 58,36 | 58,84 | 57,43 | 57,64 | 56,93 | 2.045.400 |
23 feb 2024 | 58,03 | 59,33 | 57,87 | 58,87 | 58,15 | 2.184.300 |
22 feb 2024 | 57,77 | 58,60 | 57,36 | 58,11 | 57,40 | 3.568.200 |
21 feb 2024 | 57,81 | 59,36 | 57,53 | 58,42 | 57,70 | 3.286.400 |
20 feb 2024 | 58,71 | 59,55 | 57,51 | 57,52 | 56,82 | 3.555.300 |
16 feb 2024 | 58,41 | 58,97 | 57,60 | 58,87 | 58,15 | 5.241.800 |
15 feb 2024 | 58,27 | 59,43 | 57,52 | 58,62 | 57,90 | 5.745.800 |
14 feb 2024 | 58,01 | 58,85 | 56,00 | 57,06 | 56,36 | 8.427.100 |
13 feb 2024 | 55,10 | 55,84 | 53,76 | 54,50 | 53,83 | 3.391.800 |
12 feb 2024 | 54,98 | 55,94 | 54,85 | 55,47 | 54,79 | 2.375.600 |
09 feb 2024 | 53,88 | 55,27 | 53,76 | 54,98 | 54,31 | 3.498.000 |
08 feb 2024 | 53,45 | 54,11 | 52,71 | 54,07 | 53,41 | 3.148.500 |
07 feb 2024 | 53,92 | 53,97 | 53,01 | 53,79 | 53,13 | 2.379.600 |
06 feb 2024 | 53,72 | 54,01 | 53,47 | 53,74 | 53,08 | 2.942.800 |
05 feb 2024 | 54,45 | 54,68 | 53,65 | 53,69 | 53,03 | 2.224.900 |
02 feb 2024 | 55,07 | 55,89 | 54,31 | 55,20 | 54,52 | 2.443.300 |
01 feb 2024 | 54,21 | 55,97 | 53,92 | 55,96 | 55,27 | 2.422.500 |
31 gen 2024 | 54,95 | 55,48 | 54,06 | 54,22 | 53,56 | 6.070.200 |
30 gen 2024 | 54,94 | 55,42 | 54,66 | 54,81 | 54,14 | 3.605.200 |
29 gen 2024 | 54,98 | 55,56 | 54,51 | 55,16 | 54,48 | 2.756.400 |
26 gen 2024 | 55,22 | 56,14 | 54,77 | 55,12 | 54,45 | 4.415.800 |
25 gen 2024 | 54,47 | 55,06 | 53,87 | 54,86 | 54,19 | 4.503.500 |
24 gen 2024 | 53,38 | 53,56 | 52,86 | 53,16 | 52,51 | 6.364.800 |
23 gen 2024 | 53,01 | 53,44 | 52,09 | 52,88 | 52,23 | 4.203.100 |
22 gen 2024 | 53,60 | 54,01 | 52,63 | 52,78 | 52,13 | 3.718.700 |
19 gen 2024 | 54,00 | 54,07 | 53,01 | 53,41 | 52,76 | 5.158.000 |
18 gen 2024 | 54,51 | 54,83 | 53,55 | 54,00 | 53,34 | 2.993.700 |
17 gen 2024 | 55,52 | 56,36 | 54,55 | 54,76 | 54,09 | 2.880.700 |
16 gen 2024 | 56,68 | 56,91 | 55,97 | 56,24 | 55,55 | 2.617.800 |
12 gen 2024 | 57,49 | 57,66 | 56,63 | 56,88 | 56,18 | 2.195.400 |
11 gen 2024 | 58,12 | 58,23 | 56,30 | 57,12 | 56,42 | 2.717.500 |
10 gen 2024 | 57,35 | 58,49 | 57,13 | 58,36 | 57,65 | 3.414.900 |
09 gen 2024 | 59,78 | 59,78 | 57,96 | 58,00 | 57,29 | 7.426.200 |
08 gen 2024 | 61,92 | 62,88 | 61,83 | 62,87 | 62,10 | 1.806.600 |
05 gen 2024 | 62,70 | 62,85 | 61,66 | 62,07 | 61,31 | 3.340.600 |
04 gen 2024 | 64,33 | 64,64 | 62,82 | 62,89 | 62,12 | 2.351.100 |
03 gen 2024 | 63,47 | 64,64 | 62,90 | 64,29 | 63,50 | 2.511.800 |
02 gen 2024 | 61,51 | 63,84 | 61,39 | 63,74 | 62,96 | 2.188.000 |
29 dic 2023 | 61,54 | 61,86 | 61,14 | 61,72 | 60,96 | 1.485.900 |
28 dic 2023 | 61,04 | 62,06 | 61,04 | 61,96 | 61,20 | 937.700 |
27 dic 2023 | 61,43 | 61,63 | 61,02 | 61,36 | 60,61 | 1.318.500 |
26 dic 2023 | 60,97 | 61,65 | 60,88 | 61,44 | 60,69 | 951.900 |
22 dic 2023 | 61,01 | 62,02 | 60,79 | 61,08 | 60,33 | 1.062.200 |
21 dic 2023 | 60,84 | 61,38 | 60,41 | 60,91 | 60,16 | 1.106.400 |
20 dic 2023 | 61,70 | 62,01 | 60,47 | 60,53 | 59,79 | 2.264.800 |
19 dic 2023 | 62,41 | 62,41 | 61,38 | 61,60 | 60,85 | 2.339.600 |
18 dic 2023 | 61,70 | 62,61 | 61,60 | 61,98 | 61,22 | 4.266.600 |
15 dic 2023 | 62,30 | 62,84 | 60,91 | 61,82 | 61,06 | 6.718.600 |
15 dic 2023 | 0.675 Dividendo |
14 dic 2023 | 63,57 | 64,56 | 63,24 | 63,53 | 62,09 | 3.227.700 |
13 dic 2023 | 60,17 | 63,21 | 59,72 | 63,09 | 61,66 | 2.357.900 |
12 dic 2023 | 60,80 | 60,80 | 59,80 | 60,21 | 58,84 | 1.773.300 |
11 dic 2023 | 59,28 | 60,91 | 59,16 | 60,79 | 59,41 | 2.885.300 |
08 dic 2023 | 60,45 | 60,68 | 59,47 | 59,65 | 58,29 | 1.921.800 |
07 dic 2023 | 60,75 | 60,75 | 59,50 | 60,37 | 59,00 | 2.712.500 |
06 dic 2023 | 60,66 | 60,94 | 60,10 | 60,60 | 59,22 | 2.653.100 |
05 dic 2023 | 60,60 | 60,87 | 59,62 | 60,19 | 58,82 | 2.029.700 |
04 dic 2023 | 60,11 | 61,18 | 59,47 | 60,69 | 59,31 | 2.223.500 |
01 dic 2023 | 59,51 | 60,79 | 59,20 | 60,78 | 59,40 | 2.103.300 |
30 nov 2023 | 59,98 | 60,06 | 58,91 | 59,41 | 58,06 | 6.350.200 |
29 nov 2023 | 60,17 | 60,83 | 59,45 | 59,71 | 58,35 | 2.562.000 |
28 nov 2023 | 59,10 | 60,23 | 58,81 | 59,93 | 58,57 | 2.586.800 |
27 nov 2023 | 59,33 | 59,45 | 58,61 | 59,04 | 57,70 | 2.353.100 |
*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...