Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 60,95 | 60,95 | 60,95 | 60,95 | 60,95 | - |
13 giu 2024 | 61,15 | 61,15 | 61,15 | 61,15 | 61,15 | - |
12 giu 2024 | 61,26 | 61,26 | 61,26 | 61,26 | 61,26 | - |
11 giu 2024 | 60,68 | 60,68 | 60,68 | 60,68 | 60,68 | - |
10 giu 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,85 | - |
07 giu 2024 | 60,66 | 60,66 | 60,66 | 60,66 | 60,66 | - |
06 giu 2024 | 60,75 | 60,75 | 60,75 | 60,75 | 60,75 | - |
05 giu 2024 | 60,88 | 60,88 | 60,88 | 60,88 | 60,88 | - |
04 giu 2024 | 60,34 | 60,34 | 60,34 | 60,34 | 60,34 | - |
03 giu 2024 | 60,50 | 60,50 | 60,50 | 60,50 | 60,50 | - |
31 mag 2024 | 60,71 | 60,71 | 60,71 | 60,71 | 60,71 | - |
30 mag 2024 | 60,00 | 60,00 | 60,00 | 60,00 | 60,00 | - |
29 mag 2024 | 60,14 | 60,14 | 60,14 | 60,14 | 60,14 | - |
28 mag 2024 | 60,79 | 60,79 | 60,79 | 60,79 | 60,79 | - |
24 mag 2024 | 60,78 | 60,78 | 60,78 | 60,78 | 60,78 | - |
23 mag 2024 | 60,39 | 60,39 | 60,39 | 60,39 | 60,39 | - |
22 mag 2024 | 60,84 | 60,84 | 60,84 | 60,84 | 60,84 | - |
21 mag 2024 | 61,07 | 61,07 | 61,07 | 61,07 | 61,07 | - |
20 mag 2024 | 60,94 | 60,94 | 60,94 | 60,94 | 60,94 | - |
17 mag 2024 | 60,97 | 60,97 | 60,97 | 60,97 | 60,97 | - |
16 mag 2024 | 60,87 | 60,87 | 60,87 | 60,87 | 60,87 | - |
15 mag 2024 | 61,05 | 61,05 | 61,05 | 61,05 | 61,05 | - |
14 mag 2024 | 60,47 | 60,47 | 60,47 | 60,47 | 60,47 | - |
13 mag 2024 | 60,13 | 60,13 | 60,13 | 60,13 | 60,13 | - |
10 mag 2024 | 60,29 | 60,29 | 60,29 | 60,29 | 60,29 | - |
09 mag 2024 | 60,17 | 60,17 | 60,17 | 60,17 | 60,17 | - |
08 mag 2024 | 59,82 | 59,82 | 59,82 | 59,82 | 59,82 | - |
07 mag 2024 | 59,69 | 59,69 | 59,69 | 59,69 | 59,69 | - |
06 mag 2024 | 59,62 | 59,62 | 59,62 | 59,62 | 59,62 | - |
03 mag 2024 | 59,10 | 59,10 | 59,10 | 59,10 | 59,10 | - |
02 mag 2024 | 58,48 | 58,48 | 58,48 | 58,48 | 58,48 | - |
01 mag 2024 | 58,03 | 58,03 | 58,03 | 58,03 | 58,03 | - |
30 apr 2024 | 58,29 | 58,29 | 58,29 | 58,29 | 58,29 | - |
29 apr 2024 | 59,13 | 59,13 | 59,13 | 59,13 | 59,13 | - |
26 apr 2024 | 58,89 | 58,89 | 58,89 | 58,89 | 58,89 | - |
25 apr 2024 | 58,64 | 58,64 | 58,64 | 58,64 | 58,64 | - |
24 apr 2024 | 58,79 | 58,79 | 58,79 | 58,79 | 58,79 | - |
23 apr 2024 | 58,87 | 58,87 | 58,87 | 58,87 | 58,87 | - |
22 apr 2024 | 58,09 | 58,09 | 58,09 | 58,09 | 58,09 | - |
19 apr 2024 | 57,59 | 57,59 | 57,59 | 57,59 | 57,59 | - |
18 apr 2024 | 57,65 | 57,65 | 57,65 | 57,65 | 57,65 | - |
17 apr 2024 | 57,67 | 57,67 | 57,67 | 57,67 | 57,67 | - |
16 apr 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 57,80 | - |
15 apr 2024 | 57,91 | 57,91 | 57,91 | 57,91 | 57,91 | - |
12 apr 2024 | 58,28 | 58,28 | 58,28 | 58,28 | 58,28 | - |
11 apr 2024 | 59,12 | 59,12 | 59,12 | 59,12 | 59,12 | - |
10 apr 2024 | 59,04 | 59,04 | 59,04 | 59,04 | 59,04 | - |
09 apr 2024 | 59,55 | 59,55 | 59,55 | 59,55 | 59,55 | - |
08 apr 2024 | 59,52 | 59,52 | 59,52 | 59,52 | 59,52 | - |
05 apr 2024 | 59,47 | 59,47 | 59,47 | 59,47 | 59,47 | - |
05 apr 2024 | 0.207 Dividendo |
04 apr 2024 | 59,05 | 59,05 | 59,05 | 59,05 | 58,84 | - |
03 apr 2024 | 59,56 | 59,56 | 59,56 | 59,56 | 59,35 | - |
02 apr 2024 | 59,38 | 59,38 | 59,38 | 59,38 | 59,17 | - |
01 apr 2024 | 59,76 | 59,76 | 59,76 | 59,76 | 59,55 | - |
28 mar 2024 | 59,95 | 59,95 | 59,95 | 59,95 | 59,74 | - |
27 mar 2024 | 59,86 | 59,86 | 59,86 | 59,86 | 59,65 | - |
26 mar 2024 | 59,18 | 59,18 | 59,18 | 59,18 | 58,97 | - |
25 mar 2024 | 59,33 | 59,33 | 59,33 | 59,33 | 59,12 | - |
22 mar 2024 | 59,47 | 59,47 | 59,47 | 59,47 | 59,26 | - |
21 mar 2024 | 59,66 | 59,66 | 59,66 | 59,66 | 59,45 | - |
20 mar 2024 | 59,29 | 59,29 | 59,29 | 59,29 | 59,08 | - |
19 mar 2024 | 58,81 | 58,81 | 58,81 | 58,81 | 58,60 | - |
18 mar 2024 | 58,50 | 58,50 | 58,50 | 58,50 | 58,29 | - |
15 mar 2024 | 58,34 | 58,34 | 58,34 | 58,34 | 58,14 | - |
14 mar 2024 | 58,51 | 58,51 | 58,51 | 58,51 | 58,30 | - |
13 mar 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 58,49 | - |
12 mar 2024 | 58,64 | 58,64 | 58,64 | 58,64 | 58,43 | - |
11 mar 2024 | 58,17 | 58,17 | 58,17 | 58,17 | 57,97 | - |
08 mar 2024 | 58,20 | 58,20 | 58,20 | 58,20 | 58,00 | - |
07 mar 2024 | 58,43 | 58,43 | 58,43 | 58,43 | 58,23 | - |
06 mar 2024 | 57,85 | 57,85 | 57,85 | 57,85 | 57,65 | - |
05 mar 2024 | 57,52 | 57,52 | 57,52 | 57,52 | 57,32 | - |
04 mar 2024 | 57,79 | 57,79 | 57,79 | 57,79 | 57,59 | - |
01 mar 2024 | 57,61 | 57,61 | 57,61 | 57,61 | 57,41 | - |
29 feb 2024 | 57,31 | 57,31 | 57,31 | 57,31 | 57,11 | - |
28 feb 2024 | 56,97 | 56,97 | 56,97 | 56,97 | 56,77 | - |
27 feb 2024 | 56,97 | 56,97 | 56,97 | 56,97 | 56,77 | - |
26 feb 2024 | 56,89 | 56,89 | 56,89 | 56,89 | 56,69 | - |
23 feb 2024 | 56,97 | 56,97 | 56,97 | 56,97 | 56,77 | - |
22 feb 2024 | 56,89 | 56,89 | 56,89 | 56,89 | 56,69 | - |
21 feb 2024 | 56,08 | 56,08 | 56,08 | 56,08 | 55,88 | - |
20 feb 2024 | 55,90 | 55,90 | 55,90 | 55,90 | 55,70 | - |
16 feb 2024 | 56,16 | 56,16 | 56,16 | 56,16 | 55,96 | - |
15 feb 2024 | 56,23 | 56,23 | 56,23 | 56,23 | 56,03 | - |
14 feb 2024 | 55,59 | 55,59 | 55,59 | 55,59 | 55,40 | - |
13 feb 2024 | 55,13 | 55,13 | 55,13 | 55,13 | 54,94 | - |
12 feb 2024 | 55,92 | 55,92 | 55,92 | 55,92 | 55,72 | - |
09 feb 2024 | 55,70 | 55,70 | 55,70 | 55,70 | 55,50 | - |
08 feb 2024 | 55,58 | 55,58 | 55,58 | 55,58 | 55,39 | - |
07 feb 2024 | 55,51 | 55,51 | 55,51 | 55,51 | 55,32 | - |
06 feb 2024 | 55,22 | 55,22 | 55,22 | 55,22 | 55,03 | - |
05 feb 2024 | 54,96 | 54,96 | 54,96 | 54,96 | 54,77 | - |
02 feb 2024 | 55,23 | 55,23 | 55,23 | 55,23 | 55,04 | - |
01 feb 2024 | 55,08 | 55,08 | 55,08 | 55,08 | 54,89 | - |
31 gen 2024 | 54,71 | 54,71 | 54,71 | 54,71 | 54,52 | - |
30 gen 2024 | 55,35 | 55,35 | 55,35 | 55,35 | 55,16 | - |
29 gen 2024 | 55,15 | 55,15 | 55,15 | 55,15 | 54,96 | - |
26 gen 2024 | 54,91 | 54,91 | 54,91 | 54,91 | 54,72 | - |
25 gen 2024 | 54,78 | 54,78 | 54,78 | 54,78 | 54,59 | - |
*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...