Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 mag 2024 | 59,35 | 59,35 | 59,17 | 59,17 | 59,17 | 160 |
28 mag 2024 | 60,00 | 60,20 | 59,82 | 59,82 | 59,82 | - |
27 mag 2024 | 60,03 | 60,28 | 60,03 | 60,28 | 60,28 | - |
24 mag 2024 | 60,64 | 60,96 | 60,51 | 60,96 | 60,96 | - |
23 mag 2024 | 61,39 | 61,39 | 60,51 | 60,99 | 60,99 | - |
22 mag 2024 | 60,83 | 61,52 | 60,76 | 61,44 | 61,44 | - |
21 mag 2024 | 61,04 | 61,04 | 60,77 | 60,77 | 60,77 | - |
20 mag 2024 | 60,82 | 61,28 | 60,82 | 61,17 | 61,17 | - |
17 mag 2024 | 61,27 | 61,35 | 60,63 | 60,63 | 60,63 | - |
16 mag 2024 | 61,32 | 61,41 | 61,20 | 61,41 | 61,41 | - |
15 mag 2024 | 61,88 | 61,88 | 61,53 | 61,53 | 61,53 | - |
14 mag 2024 | 62,21 | 62,21 | 62,04 | 62,04 | 62,04 | - |
13 mag 2024 | 62,99 | 62,99 | 62,28 | 62,28 | 62,28 | - |
10 mag 2024 | 62,79 | 62,95 | 62,77 | 62,95 | 62,95 | - |
09 mag 2024 | 61,84 | 62,74 | 61,84 | 62,64 | 62,64 | - |
08 mag 2024 | 61,64 | 62,03 | 61,64 | 61,97 | 61,97 | - |
07 mag 2024 | 61,81 | 62,46 | 61,66 | 62,46 | 62,46 | - |
06 mag 2024 | 63,54 | 63,56 | 62,32 | 62,33 | 62,33 | - |
03 mag 2024 | 63,52 | 63,52 | 63,23 | 63,37 | 63,37 | - |
02 mag 2024 | 63,44 | 64,02 | 63,17 | 63,17 | 63,17 | - |
30 apr 2024 | 63,71 | 63,86 | 63,48 | 63,71 | 63,71 | - |
29 apr 2024 | 63,48 | 63,86 | 63,48 | 63,53 | 63,53 | - |
26 apr 2024 | 62,98 | 64,00 | 62,92 | 64,00 | 64,00 | - |
25 apr 2024 | 63,40 | 63,48 | 62,82 | 63,48 | 63,48 | - |
24 apr 2024 | 62,55 | 63,45 | 62,49 | 63,45 | 63,45 | - |
24 apr 2024 | 0.39 Dividendo |
23 apr 2024 | 63,08 | 63,57 | 62,99 | 63,13 | 62,74 | - |
22 apr 2024 | 63,28 | 63,72 | 63,28 | 63,38 | 62,99 | - |
19 apr 2024 | 62,94 | 63,71 | 62,72 | 63,39 | 63,00 | - |
18 apr 2024 | 64,02 | 64,05 | 63,45 | 63,45 | 63,06 | - |
17 apr 2024 | 64,52 | 64,61 | 64,13 | 64,26 | 63,86 | - |
16 apr 2024 | 64,98 | 65,12 | 64,89 | 64,89 | 64,49 | - |
15 apr 2024 | 66,09 | 66,09 | 65,02 | 65,02 | 64,62 | - |
12 apr 2024 | 65,16 | 66,26 | 65,16 | 66,26 | 65,85 | - |
11 apr 2024 | 69,25 | 69,34 | 65,56 | 65,92 | 65,51 | - |
10 apr 2024 | 69,68 | 70,06 | 69,68 | 69,69 | 69,26 | - |
09 apr 2024 | 69,61 | 69,61 | 69,11 | 69,45 | 69,02 | - |
08 apr 2024 | 70,39 | 70,50 | 70,24 | 70,24 | 69,81 | - |
05 apr 2024 | 69,15 | 70,61 | 69,09 | 70,61 | 70,17 | - |
04 apr 2024 | 70,20 | 70,50 | 70,02 | 70,50 | 70,06 | - |
03 apr 2024 | 70,38 | 70,75 | 70,28 | 70,28 | 69,85 | - |
02 apr 2024 | 71,03 | 71,15 | 70,81 | 70,81 | 70,37 | - |
28 mar 2024 | 71,06 | 71,73 | 71,06 | 71,32 | 70,88 | - |
27 mar 2024 | 70,77 | 71,03 | 70,77 | 70,93 | 70,49 | - |
26 mar 2024 | 70,74 | 71,19 | 70,74 | 70,97 | 70,53 | - |
25 mar 2024 | 72,24 | 72,24 | 70,86 | 71,25 | 70,81 | - |
22 mar 2024 | 72,12 | 72,34 | 72,12 | 72,34 | 71,89 | - |
21 mar 2024 | 70,85 | 72,54 | 70,85 | 72,54 | 72,09 | - |
20 mar 2024 | 69,87 | 70,96 | 69,87 | 70,57 | 70,13 | - |
19 mar 2024 | 69,44 | 70,04 | 69,44 | 70,04 | 69,61 | - |
18 mar 2024 | 68,94 | 69,74 | 68,69 | 69,74 | 69,31 | - |
15 mar 2024 | 69,01 | 69,34 | 69,01 | 69,01 | 68,58 | - |
14 mar 2024 | 68,45 | 69,06 | 68,45 | 69,06 | 68,63 | - |
13 mar 2024 | 68,75 | 68,81 | 68,55 | 68,81 | 68,38 | - |
12 mar 2024 | 67,79 | 68,71 | 67,68 | 68,71 | 68,29 | - |
11 mar 2024 | 68,78 | 68,85 | 67,82 | 67,82 | 67,40 | - |
08 mar 2024 | 69,08 | 69,66 | 69,08 | 69,28 | 68,85 | - |
07 mar 2024 | 67,81 | 69,13 | 67,78 | 69,13 | 68,70 | - |
06 mar 2024 | 68,08 | 68,26 | 68,03 | 68,03 | 67,61 | - |
05 mar 2024 | 68,58 | 69,24 | 68,51 | 68,70 | 68,28 | - |
04 mar 2024 | 67,14 | 68,92 | 67,14 | 68,92 | 68,49 | - |
01 mar 2024 | 67,49 | 67,49 | 66,80 | 66,80 | 66,39 | - |
29 feb 2024 | 67,57 | 67,70 | 67,16 | 67,70 | 67,28 | - |
28 feb 2024 | 67,24 | 67,64 | 67,18 | 67,57 | 67,15 | - |
27 feb 2024 | 66,96 | 67,33 | 66,96 | 67,20 | 66,78 | - |
26 feb 2024 | 66,35 | 67,11 | 66,29 | 67,11 | 66,70 | - |
23 feb 2024 | 66,35 | 66,75 | 66,35 | 66,54 | 66,13 | - |
22 feb 2024 | 64,81 | 66,60 | 64,81 | 66,60 | 66,19 | - |
21 feb 2024 | 64,53 | 64,93 | 64,43 | 64,93 | 64,53 | - |
20 feb 2024 | 64,63 | 64,85 | 64,38 | 64,85 | 64,45 | 160 |
19 feb 2024 | 64,93 | 64,93 | 64,78 | 64,79 | 64,39 | - |
16 feb 2024 | 64,86 | 65,23 | 64,86 | 65,22 | 64,82 | - |
15 feb 2024 | 65,21 | 65,21 | 64,62 | 65,00 | 64,60 | - |
14 feb 2024 | 64,08 | 65,00 | 64,08 | 64,76 | 64,36 | - |
13 feb 2024 | 64,69 | 64,70 | 64,21 | 64,21 | 63,81 | - |
12 feb 2024 | 64,73 | 65,01 | 64,73 | 65,01 | 64,61 | - |
09 feb 2024 | 63,98 | 64,77 | 63,98 | 64,77 | 64,37 | - |
08 feb 2024 | 64,17 | 64,60 | 64,06 | 64,14 | 63,74 | - |
07 feb 2024 | 64,30 | 65,03 | 64,30 | 64,96 | 64,56 | - |
06 feb 2024 | 64,33 | 64,53 | 64,24 | 64,44 | 64,04 | - |
05 feb 2024 | 65,35 | 65,70 | 64,74 | 65,05 | 64,65 | - |
02 feb 2024 | 64,00 | 65,22 | 63,91 | 65,22 | 64,82 | - |
01 feb 2024 | 62,96 | 63,77 | 62,96 | 63,77 | 63,38 | - |
31 gen 2024 | 63,44 | 63,47 | 63,34 | 63,42 | 63,03 | - |
31 gen 2024 | 0.39 Dividendo |
30 gen 2024 | 63,06 | 63,57 | 62,93 | 63,57 | 62,79 | - |
29 gen 2024 | 62,75 | 63,14 | 62,75 | 63,00 | 62,23 | - |
26 gen 2024 | 63,42 | 63,42 | 62,87 | 62,87 | 62,10 | - |
25 gen 2024 | 63,14 | 64,05 | 62,85 | 63,45 | 62,67 | - |
24 gen 2024 | 63,78 | 63,78 | 63,37 | 63,47 | 62,69 | - |
23 gen 2024 | 63,79 | 63,92 | 63,74 | 63,74 | 62,96 | - |
22 gen 2024 | 63,36 | 63,79 | 63,36 | 63,79 | 63,01 | - |
19 gen 2024 | 62,13 | 63,35 | 62,13 | 63,35 | 62,57 | - |
18 gen 2024 | 58,07 | 62,76 | 58,07 | 61,67 | 60,91 | - |
17 gen 2024 | 58,25 | 58,60 | 58,16 | 58,34 | 57,62 | - |
16 gen 2024 | 57,76 | 58,56 | 57,67 | 58,56 | 57,84 | - |
15 gen 2024 | 57,75 | 57,86 | 57,72 | 57,78 | 57,07 | - |
12 gen 2024 | 57,50 | 57,79 | 57,47 | 57,79 | 57,08 | - |
11 gen 2024 | 57,31 | 57,38 | 57,25 | 57,38 | 56,68 | - |
10 gen 2024 | 56,94 | 57,29 | 56,82 | 57,29 | 56,59 | - |
*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...