Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 giu 2024 | 64,26 | 64,26 | 64,26 | 64,26 | 64,26 | 428 |
06 giu 2024 | 64,10 | 64,10 | 63,98 | 64,02 | 64,02 | 1.000 |
05 giu 2024 | 64,13 | 64,13 | 63,95 | 64,04 | 64,04 | 1.100 |
04 giu 2024 | 64,02 | 64,28 | 64,02 | 64,25 | 64,25 | 2.300 |
03 giu 2024 | 64,49 | 64,49 | 64,06 | 64,20 | 64,20 | 6.000 |
31 mag 2024 | 63,71 | 64,42 | 63,71 | 64,42 | 64,42 | 2.800 |
30 mag 2024 | 63,37 | 63,42 | 63,37 | 63,40 | 63,40 | 900 |
29 mag 2024 | 63,50 | 63,50 | 63,07 | 63,07 | 63,07 | 2.100 |
28 mag 2024 | 63,88 | 63,88 | 63,54 | 63,64 | 63,64 | 1.600 |
24 mag 2024 | 64,30 | 64,33 | 64,22 | 64,22 | 64,22 | 3.400 |
23 mag 2024 | 64,94 | 64,95 | 64,33 | 64,33 | 64,33 | 1.800 |
22 mag 2024 | 65,36 | 65,36 | 65,16 | 65,16 | 65,16 | 900 |
21 mag 2024 | 65,32 | 65,39 | 65,32 | 65,39 | 65,39 | 1.000 |
20 mag 2024 | 65,99 | 65,99 | 65,50 | 65,50 | 65,50 | 2.100 |
17 mag 2024 | 65,69 | 65,81 | 65,61 | 65,81 | 65,81 | 7.700 |
16 mag 2024 | 65,73 | 65,79 | 65,73 | 65,78 | 65,78 | 3.300 |
15 mag 2024 | 65,67 | 65,67 | 65,38 | 65,57 | 65,57 | 5.300 |
14 mag 2024 | 65,12 | 65,17 | 64,97 | 65,17 | 65,17 | 500 |
13 mag 2024 | 65,39 | 65,39 | 64,89 | 64,96 | 64,96 | 4.000 |
10 mag 2024 | 64,97 | 65,03 | 64,94 | 65,03 | 65,03 | 1.100 |
09 mag 2024 | 64,67 | 64,80 | 64,59 | 64,80 | 64,80 | 1.700 |
08 mag 2024 | 64,17 | 64,40 | 64,17 | 64,29 | 64,29 | 1.900 |
07 mag 2024 | 64,03 | 64,15 | 64,03 | 64,13 | 64,13 | 1.800 |
06 mag 2024 | 63,78 | 63,78 | 63,61 | 63,75 | 63,75 | 9.100 |
03 mag 2024 | 63,69 | 63,78 | 63,29 | 63,58 | 63,58 | 7.200 |
02 mag 2024 | 63,45 | 63,45 | 63,24 | 63,27 | 63,27 | 3.400 |
01 mag 2024 | 63,05 | 63,28 | 63,00 | 63,16 | 63,16 | 2.400 |
30 apr 2024 | 63,57 | 63,57 | 63,12 | 63,12 | 63,12 | 4.300 |
29 apr 2024 | 63,85 | 63,86 | 63,76 | 63,81 | 63,81 | 1.900 |
26 apr 2024 | 63,53 | 63,53 | 63,41 | 63,41 | 63,41 | 3.300 |
25 apr 2024 | 63,29 | 63,52 | 63,29 | 63,52 | 63,52 | 4.100 |
24 apr 2024 | 63,44 | 63,76 | 63,44 | 63,74 | 63,74 | 10.600 |
23 apr 2024 | 63,24 | 63,72 | 63,24 | 63,64 | 63,64 | 8.700 |
22 apr 2024 | 62,84 | 63,40 | 62,84 | 63,11 | 63,11 | 4.200 |
19 apr 2024 | 62,23 | 62,57 | 62,23 | 62,57 | 62,57 | 9.300 |
18 apr 2024 | 61,92 | 61,99 | 61,75 | 61,92 | 61,92 | 2.800 |
17 apr 2024 | 61,91 | 61,91 | 61,75 | 61,78 | 61,78 | 1.400 |
16 apr 2024 | 61,94 | 62,03 | 61,75 | 61,83 | 61,83 | 7.200 |
15 apr 2024 | 62,95 | 62,95 | 62,19 | 62,22 | 62,22 | 7.400 |
12 apr 2024 | 63,07 | 63,07 | 62,35 | 62,44 | 62,44 | 2.500 |
11 apr 2024 | 63,41 | 63,52 | 63,07 | 63,34 | 63,34 | 5.600 |
10 apr 2024 | 63,56 | 63,77 | 63,32 | 63,64 | 63,64 | 5.600 |
09 apr 2024 | 64,20 | 64,40 | 64,12 | 64,39 | 64,39 | 12.200 |
08 apr 2024 | 64,21 | 64,33 | 64,15 | 64,16 | 64,16 | 5.600 |
05 apr 2024 | 64,02 | 64,21 | 63,97 | 64,21 | 64,21 | 6.900 |
04 apr 2024 | 65,02 | 65,02 | 63,99 | 64,00 | 64,00 | 217.000 |
03 apr 2024 | 64,71 | 64,71 | 64,16 | 64,30 | 64,30 | 19.000 |
02 apr 2024 | 64,51 | 64,51 | 64,31 | 64,35 | 64,35 | 14.400 |
01 apr 2024 | 65,27 | 65,27 | 64,46 | 64,65 | 64,65 | 9.600 |
28 mar 2024 | 64,82 | 64,97 | 64,82 | 64,97 | 64,97 | 6.300 |
27 mar 2024 | 63,96 | 64,50 | 63,96 | 64,50 | 64,50 | 2.200 |
26 mar 2024 | 64,00 | 64,00 | 63,56 | 63,56 | 63,56 | 4.300 |
25 mar 2024 | 64,02 | 64,02 | 63,59 | 63,59 | 63,59 | 6.200 |
22 mar 2024 | 63,87 | 63,89 | 63,71 | 63,72 | 63,72 | 9.000 |
21 mar 2024 | 63,83 | 63,92 | 63,82 | 63,90 | 63,90 | 2.700 |
21 mar 2024 | 0.386 Dividendo |
20 mar 2024 | 63,75 | 63,90 | 63,70 | 63,90 | 63,51 | 2.400 |
19 mar 2024 | 63,56 | 63,66 | 63,56 | 63,66 | 63,28 | 10.700 |
18 mar 2024 | 64,08 | 64,08 | 63,37 | 63,38 | 62,99 | 4.000 |
15 mar 2024 | 63,31 | 63,47 | 63,27 | 63,34 | 62,95 | 1.200 |
14 mar 2024 | 64,39 | 64,39 | 63,27 | 63,52 | 63,14 | 3.500 |
13 mar 2024 | 64,30 | 64,35 | 64,10 | 64,15 | 63,76 | 2.300 |
12 mar 2024 | 64,32 | 64,32 | 63,84 | 64,07 | 63,68 | 10.200 |
11 mar 2024 | 63,92 | 63,99 | 63,58 | 63,98 | 63,60 | 4.100 |
08 mar 2024 | 63,74 | 63,79 | 63,65 | 63,66 | 63,28 | 3.400 |
07 mar 2024 | 63,72 | 63,72 | 63,41 | 63,52 | 63,14 | 3.900 |
06 mar 2024 | 63,24 | 63,38 | 63,12 | 63,28 | 62,89 | 24.000 |
05 mar 2024 | 63,24 | 63,30 | 62,86 | 62,90 | 62,52 | 3.300 |
04 mar 2024 | 62,78 | 63,05 | 62,78 | 63,02 | 62,64 | 2.600 |
01 mar 2024 | 62,46 | 62,69 | 62,46 | 62,67 | 62,29 | 6.000 |
29 feb 2024 | 62,81 | 62,81 | 62,51 | 62,64 | 62,26 | 4.700 |
28 feb 2024 | 62,87 | 62,87 | 62,61 | 62,61 | 62,23 | 3.600 |
27 feb 2024 | 62,49 | 62,64 | 62,49 | 62,64 | 62,26 | 1.700 |
26 feb 2024 | 62,90 | 62,90 | 62,69 | 62,69 | 62,31 | 3.000 |
23 feb 2024 | 63,28 | 63,28 | 63,16 | 63,17 | 62,79 | 3.000 |
22 feb 2024 | 62,54 | 63,02 | 62,54 | 62,97 | 62,59 | 19.000 |
21 feb 2024 | 62,46 | 62,71 | 62,43 | 62,71 | 62,33 | 1.100 |
20 feb 2024 | 62,56 | 62,56 | 62,25 | 62,27 | 61,89 | 7.100 |
16 feb 2024 | 62,26 | 62,39 | 62,11 | 62,11 | 61,73 | 1.500 |
15 feb 2024 | 62,14 | 62,20 | 62,01 | 62,20 | 61,83 | 1.000 |
14 feb 2024 | 61,55 | 61,59 | 61,39 | 61,57 | 61,20 | 1.300 |
13 feb 2024 | 61,88 | 61,88 | 61,22 | 61,44 | 61,06 | 5.400 |
12 feb 2024 | 62,02 | 62,30 | 62,02 | 62,19 | 61,81 | 2.100 |
09 feb 2024 | 61,85 | 62,01 | 61,81 | 61,88 | 61,50 | 3.000 |
08 feb 2024 | 61,90 | 62,12 | 61,80 | 62,12 | 61,74 | 2.100 |
07 feb 2024 | 62,13 | 62,19 | 62,05 | 62,08 | 61,70 | 2.900 |
06 feb 2024 | 61,80 | 62,11 | 61,80 | 62,07 | 61,70 | 2.700 |
05 feb 2024 | 61,62 | 61,86 | 61,62 | 61,67 | 61,30 | 10.100 |
02 feb 2024 | 62,06 | 62,42 | 62,06 | 62,30 | 61,92 | 4.100 |
01 feb 2024 | 62,04 | 62,53 | 62,00 | 62,53 | 62,16 | 6.400 |
31 gen 2024 | 62,53 | 62,53 | 62,05 | 62,05 | 61,68 | 1.700 |
30 gen 2024 | 62,35 | 62,60 | 62,35 | 62,58 | 62,20 | 2.200 |
29 gen 2024 | 62,16 | 62,49 | 62,16 | 62,49 | 62,11 | 4.300 |
26 gen 2024 | 62,25 | 62,31 | 62,15 | 62,29 | 61,91 | 2.100 |
25 gen 2024 | 61,65 | 62,08 | 61,65 | 62,08 | 61,70 | 4.100 |
24 gen 2024 | 61,90 | 61,90 | 61,48 | 61,49 | 61,12 | 15.300 |
23 gen 2024 | 62,10 | 62,10 | 61,79 | 61,91 | 61,54 | 3.900 |
22 gen 2024 | 61,72 | 61,82 | 61,56 | 61,68 | 61,31 | 6.500 |
19 gen 2024 | 61,15 | 61,56 | 61,15 | 61,51 | 61,14 | 13.800 |
18 gen 2024 | 60,91 | 61,20 | 60,81 | 61,20 | 60,83 | 32.800 |
*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...