Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 61,92 | 61,92 | 61,92 | 61,92 | 61,92 | 6 |
08 mag 2024 | 61,70 | 61,70 | 61,70 | 61,70 | 61,70 | - |
07 mag 2024 | 61,90 | 61,90 | 61,90 | 61,90 | 61,90 | - |
06 mag 2024 | 63,53 | 63,53 | 63,53 | 63,53 | 63,53 | - |
03 mag 2024 | 63,45 | 63,45 | 63,45 | 63,45 | 63,45 | - |
02 mag 2024 | 63,60 | 64,27 | 63,60 | 64,27 | 64,27 | 6 |
30 apr 2024 | 63,80 | 63,80 | 63,80 | 63,80 | 63,80 | - |
29 apr 2024 | 63,56 | 63,56 | 63,56 | 63,56 | 63,56 | - |
26 apr 2024 | 63,03 | 63,03 | 63,03 | 63,03 | 63,03 | - |
25 apr 2024 | 63,47 | 63,47 | 63,47 | 63,47 | 63,47 | - |
24 apr 2024 | 62,63 | 62,63 | 62,63 | 62,63 | 62,63 | - |
24 apr 2024 | 0.39 Dividendo |
23 apr 2024 | 63,13 | 63,13 | 63,13 | 63,13 | 62,74 | - |
22 apr 2024 | 63,41 | 63,41 | 63,41 | 63,41 | 63,02 | - |
19 apr 2024 | 63,05 | 63,05 | 63,05 | 63,05 | 62,66 | - |
18 apr 2024 | 64,08 | 64,08 | 64,08 | 64,08 | 63,68 | - |
17 apr 2024 | 64,65 | 64,65 | 64,65 | 64,65 | 64,25 | - |
16 apr 2024 | 65,11 | 65,11 | 65,11 | 65,11 | 64,71 | - |
15 apr 2024 | 66,14 | 66,14 | 66,14 | 66,14 | 65,73 | - |
12 apr 2024 | 65,11 | 65,11 | 65,11 | 65,11 | 64,71 | - |
11 apr 2024 | 69,40 | 69,40 | 69,40 | 69,40 | 68,97 | - |
10 apr 2024 | 69,80 | 69,80 | 69,80 | 69,80 | 69,37 | - |
09 apr 2024 | 69,72 | 69,72 | 69,72 | 69,72 | 69,29 | - |
08 apr 2024 | 70,49 | 70,49 | 70,49 | 70,49 | 70,05 | - |
05 apr 2024 | 69,30 | 69,30 | 69,30 | 69,30 | 68,87 | - |
04 apr 2024 | 70,32 | 70,32 | 70,32 | 70,32 | 69,89 | - |
03 apr 2024 | 70,54 | 70,54 | 70,54 | 70,54 | 70,10 | - |
02 apr 2024 | 71,17 | 71,55 | 71,17 | 71,55 | 71,11 | 15 |
28 mar 2024 | 71,24 | 71,24 | 71,24 | 71,24 | 70,80 | - |
27 mar 2024 | 70,87 | 70,93 | 70,87 | 70,93 | 70,49 | - |
26 mar 2024 | 71,02 | 71,02 | 71,02 | 71,02 | 70,58 | - |
25 mar 2024 | 72,14 | 72,14 | 72,14 | 72,14 | 71,69 | - |
22 mar 2024 | 72,31 | 72,31 | 72,31 | 72,31 | 71,86 | - |
21 mar 2024 | 71,10 | 71,10 | 71,10 | 71,10 | 70,66 | - |
20 mar 2024 | 70,03 | 70,03 | 70,03 | 70,03 | 69,60 | - |
19 mar 2024 | 69,54 | 69,54 | 69,54 | 69,54 | 69,11 | - |
18 mar 2024 | 68,98 | 68,98 | 68,98 | 68,98 | 68,55 | - |
15 mar 2024 | 69,08 | 69,08 | 69,08 | 69,08 | 68,65 | - |
14 mar 2024 | 68,60 | 68,60 | 68,60 | 68,60 | 68,18 | - |
13 mar 2024 | 68,80 | 68,80 | 68,80 | 68,80 | 68,37 | - |
12 mar 2024 | 68,03 | 68,03 | 68,03 | 68,03 | 67,61 | - |
11 mar 2024 | 69,03 | 69,03 | 69,03 | 69,03 | 68,60 | - |
08 mar 2024 | 69,29 | 69,29 | 69,29 | 69,29 | 68,86 | - |
07 mar 2024 | 68,02 | 68,02 | 68,02 | 68,02 | 67,60 | - |
06 mar 2024 | 68,43 | 68,43 | 68,43 | 68,43 | 68,01 | - |
05 mar 2024 | 68,82 | 68,82 | 68,82 | 68,82 | 68,39 | - |
04 mar 2024 | 67,08 | 67,08 | 67,08 | 67,08 | 66,67 | - |
01 mar 2024 | 67,57 | 67,57 | 67,57 | 67,57 | 67,15 | - |
29 feb 2024 | 67,81 | 67,81 | 67,81 | 67,81 | 67,39 | - |
28 feb 2024 | 67,52 | 67,52 | 67,52 | 67,52 | 67,10 | - |
27 feb 2024 | 67,18 | 67,18 | 67,18 | 67,18 | 66,76 | - |
26 feb 2024 | 66,52 | 66,52 | 66,52 | 66,52 | 66,11 | - |
23 feb 2024 | 66,52 | 66,52 | 66,52 | 66,52 | 66,11 | - |
22 feb 2024 | 65,13 | 65,13 | 65,13 | 65,13 | 64,73 | - |
21 feb 2024 | 64,74 | 64,74 | 64,74 | 64,74 | 64,34 | - |
20 feb 2024 | 65,06 | 65,06 | 65,06 | 65,06 | 64,66 | - |
19 feb 2024 | 65,08 | 65,08 | 65,08 | 65,08 | 64,68 | - |
16 feb 2024 | 65,14 | 65,14 | 65,14 | 65,14 | 64,74 | - |
15 feb 2024 | 65,32 | 65,32 | 65,32 | 65,32 | 64,92 | - |
14 feb 2024 | 64,34 | 64,34 | 64,34 | 64,34 | 63,94 | - |
13 feb 2024 | 64,90 | 64,90 | 64,90 | 64,90 | 64,50 | - |
12 feb 2024 | 64,84 | 64,84 | 64,84 | 64,84 | 64,44 | - |
09 feb 2024 | 64,18 | 64,18 | 64,18 | 64,18 | 63,78 | - |
08 feb 2024 | 64,34 | 64,34 | 64,34 | 64,34 | 63,94 | - |
07 feb 2024 | 64,45 | 64,45 | 64,45 | 64,45 | 64,05 | - |
06 feb 2024 | 64,54 | 64,54 | 64,54 | 64,54 | 64,14 | - |
05 feb 2024 | 65,44 | 65,44 | 65,44 | 65,44 | 65,04 | - |
02 feb 2024 | 64,29 | 64,57 | 64,29 | 64,55 | 64,15 | 100 |
01 feb 2024 | 63,15 | 63,15 | 63,15 | 63,15 | 62,76 | - |
31 gen 2024 | 63,69 | 63,69 | 63,69 | 63,69 | 63,30 | - |
31 gen 2024 | 0.39 Dividendo |
30 gen 2024 | 63,35 | 63,35 | 63,35 | 63,35 | 62,57 | - |
29 gen 2024 | 62,97 | 62,97 | 62,97 | 62,97 | 62,20 | - |
26 gen 2024 | 63,71 | 63,71 | 63,71 | 63,71 | 62,93 | - |
25 gen 2024 | 63,21 | 63,21 | 63,21 | 63,21 | 62,43 | - |
24 gen 2024 | 64,01 | 64,01 | 64,01 | 64,01 | 63,22 | - |
23 gen 2024 | 64,03 | 64,03 | 64,03 | 64,03 | 63,24 | - |
22 gen 2024 | 63,59 | 63,59 | 63,59 | 63,59 | 62,81 | - |
19 gen 2024 | 62,00 | 62,90 | 62,00 | 62,90 | 62,13 | 70 |
18 gen 2024 | 58,09 | 58,09 | 58,09 | 58,09 | 57,38 | - |
17 gen 2024 | 58,45 | 58,45 | 58,45 | 58,45 | 57,73 | - |
16 gen 2024 | 57,99 | 57,99 | 57,99 | 57,99 | 57,28 | - |
15 gen 2024 | 57,66 | 57,66 | 57,66 | 57,66 | 56,95 | - |
12 gen 2024 | 57,66 | 57,66 | 57,66 | 57,66 | 56,95 | - |
11 gen 2024 | 57,42 | 57,42 | 57,42 | 57,42 | 56,71 | - |
10 gen 2024 | 57,12 | 57,12 | 57,12 | 57,12 | 56,42 | - |
09 gen 2024 | 56,93 | 56,93 | 56,93 | 56,93 | 56,23 | - |
08 gen 2024 | 56,25 | 56,25 | 56,25 | 56,25 | 55,56 | - |
05 gen 2024 | 56,80 | 56,80 | 56,80 | 56,80 | 56,10 | - |
04 gen 2024 | 56,75 | 56,75 | 56,75 | 56,75 | 56,05 | - |
03 gen 2024 | 57,92 | 58,02 | 57,92 | 58,02 | 57,31 | 25 |
02 gen 2024 | 58,65 | 58,65 | 58,65 | 58,65 | 57,93 | - |
29 dic 2023 | 58,52 | 58,52 | 58,49 | 58,49 | 57,77 | - |
28 dic 2023 | 58,74 | 58,74 | 58,74 | 58,74 | 58,02 | - |
27 dic 2023 | 59,22 | 59,22 | 59,22 | 59,22 | 58,49 | - |
22 dic 2023 | 58,84 | 58,84 | 58,84 | 58,84 | 58,12 | - |
21 dic 2023 | 59,11 | 59,11 | 59,11 | 59,11 | 58,38 | - |
20 dic 2023 | 59,00 | 59,00 | 59,00 | 59,00 | 58,27 | - |
19 dic 2023 | 59,10 | 59,10 | 59,10 | 59,10 | 58,37 | - |
18 dic 2023 | 58,75 | 58,75 | 58,75 | 58,75 | 58,03 | - |
*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...