Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 giu 2024 | 60,23 | 60,51 | 59,98 | 60,13 | 60,13 | 23.800 |
18 giu 2024 | 60,27 | 60,33 | 60,15 | 60,20 | 60,20 | 23.300 |
17 giu 2024 | 59,38 | 60,40 | 59,38 | 60,35 | 60,35 | 47.500 |
14 giu 2024 | 59,82 | 59,82 | 59,14 | 59,42 | 59,42 | 14.400 |
13 giu 2024 | 60,97 | 60,97 | 60,11 | 60,43 | 60,43 | 32.500 |
12 giu 2024 | 61,01 | 61,60 | 60,79 | 60,96 | 60,96 | 44.100 |
11 giu 2024 | 59,69 | 60,09 | 59,69 | 59,99 | 59,99 | 24.400 |
10 giu 2024 | 60,17 | 60,50 | 60,12 | 60,41 | 60,41 | 113.600 |
07 giu 2024 | 60,20 | 60,48 | 60,12 | 60,17 | 60,17 | 18.700 |
06 giu 2024 | 60,93 | 60,98 | 60,48 | 60,57 | 60,57 | 35.000 |
05 giu 2024 | 60,67 | 60,98 | 60,12 | 60,98 | 60,98 | 71.400 |
04 giu 2024 | 60,80 | 60,94 | 60,27 | 60,33 | 60,33 | 64.900 |
03 giu 2024 | 61,34 | 61,34 | 60,60 | 61,03 | 61,03 | 19.400 |
31 mag 2024 | 60,29 | 60,88 | 60,11 | 60,88 | 60,88 | 39.500 |
30 mag 2024 | 59,50 | 60,06 | 59,50 | 59,95 | 59,95 | 48.700 |
29 mag 2024 | 59,29 | 59,62 | 59,29 | 59,46 | 59,46 | 49.600 |
28 mag 2024 | 60,39 | 60,42 | 59,83 | 60,02 | 60,02 | 29.500 |
24 mag 2024 | 59,91 | 60,30 | 59,91 | 60,30 | 60,30 | 41.900 |
23 mag 2024 | 59,82 | 59,88 | 59,24 | 59,33 | 59,33 | 47.900 |
22 mag 2024 | 60,82 | 60,82 | 60,01 | 60,14 | 60,14 | 39.700 |
21 mag 2024 | 61,29 | 61,29 | 60,90 | 60,99 | 60,99 | 20.700 |
20 mag 2024 | 61,42 | 61,58 | 61,19 | 61,32 | 61,32 | 15.400 |
17 mag 2024 | 61,41 | 61,48 | 61,31 | 61,33 | 61,33 | 16.000 |
16 mag 2024 | 61,80 | 61,87 | 61,51 | 61,52 | 61,52 | 19.600 |
15 mag 2024 | 62,26 | 62,27 | 61,69 | 61,89 | 61,89 | 99.100 |
14 mag 2024 | 61,87 | 62,09 | 61,62 | 61,77 | 61,77 | 17.400 |
13 mag 2024 | 61,52 | 61,95 | 61,34 | 61,38 | 61,38 | 21.000 |
10 mag 2024 | 61,29 | 61,37 | 60,87 | 61,05 | 61,05 | 20.100 |
09 mag 2024 | 60,36 | 61,07 | 60,19 | 61,07 | 61,07 | 18.700 |
08 mag 2024 | 60,06 | 60,46 | 60,06 | 60,32 | 60,32 | 26.500 |
07 mag 2024 | 60,95 | 61,19 | 60,53 | 60,56 | 60,56 | 41.500 |
06 mag 2024 | 60,22 | 60,76 | 60,22 | 60,75 | 60,75 | 26.700 |
03 mag 2024 | 60,02 | 60,36 | 59,78 | 59,78 | 59,78 | 22.200 |
02 mag 2024 | 58,93 | 59,26 | 58,58 | 59,20 | 59,20 | 34.000 |
01 mag 2024 | 58,47 | 59,20 | 58,00 | 58,30 | 58,30 | 98.700 |
30 apr 2024 | 59,42 | 59,42 | 58,47 | 58,49 | 58,49 | 43.500 |
29 apr 2024 | 59,72 | 59,91 | 59,59 | 59,83 | 59,83 | 43.100 |
26 apr 2024 | 59,18 | 59,85 | 59,06 | 59,47 | 59,47 | 49.100 |
25 apr 2024 | 58,98 | 59,25 | 58,31 | 59,13 | 59,13 | 28.700 |
24 apr 2024 | 59,74 | 60,13 | 59,35 | 59,75 | 59,75 | 33.300 |
23 apr 2024 | 59,23 | 60,15 | 59,23 | 59,93 | 59,93 | 46.100 |
22 apr 2024 | 58,75 | 59,39 | 58,58 | 59,06 | 59,06 | 34.700 |
19 apr 2024 | 58,44 | 58,95 | 58,19 | 58,43 | 58,43 | 19.100 |
18 apr 2024 | 59,00 | 59,37 | 58,50 | 58,61 | 58,61 | 34.300 |
17 apr 2024 | 59,43 | 59,43 | 58,51 | 58,59 | 58,59 | 40.000 |
16 apr 2024 | 58,88 | 59,19 | 58,50 | 58,87 | 58,87 | 26.800 |
15 apr 2024 | 60,45 | 60,49 | 59,02 | 59,13 | 59,13 | 41.800 |
12 apr 2024 | 60,51 | 60,51 | 59,73 | 59,89 | 59,89 | 326.400 |
11 apr 2024 | 60,81 | 61,20 | 60,42 | 61,09 | 61,09 | 43.400 |
10 apr 2024 | 60,99 | 61,31 | 60,48 | 60,72 | 60,72 | 33.600 |
09 apr 2024 | 62,32 | 62,32 | 61,57 | 62,17 | 62,17 | 27.000 |
08 apr 2024 | 62,01 | 62,33 | 62,01 | 62,05 | 62,05 | 22.500 |
05 apr 2024 | 61,44 | 62,10 | 61,44 | 61,86 | 61,86 | 37.100 |
04 apr 2024 | 63,03 | 63,05 | 61,31 | 61,38 | 61,38 | 55.500 |
03 apr 2024 | 62,42 | 62,77 | 62,35 | 62,53 | 62,53 | 30.900 |
02 apr 2024 | 63,31 | 63,31 | 62,41 | 62,64 | 62,64 | 24.900 |
01 apr 2024 | 64,49 | 64,51 | 64,02 | 64,09 | 64,09 | 164.900 |
28 mar 2024 | 64,31 | 64,64 | 64,31 | 64,54 | 64,54 | 25.900 |
27 mar 2024 | 63,48 | 64,16 | 63,48 | 64,15 | 64,15 | 153.700 |
26 mar 2024 | 63,43 | 63,49 | 63,10 | 63,12 | 63,12 | 19.900 |
25 mar 2024 | 63,39 | 63,54 | 63,02 | 63,02 | 63,02 | 41.300 |
22 mar 2024 | 63,63 | 63,66 | 63,33 | 63,36 | 63,36 | 22.200 |
21 mar 2024 | 63,62 | 64,04 | 63,62 | 63,93 | 63,93 | 19.100 |
21 mar 2024 | 0.096 Dividendo |
20 mar 2024 | 62,11 | 63,35 | 62,11 | 63,33 | 63,23 | 48.100 |
19 mar 2024 | 61,77 | 62,19 | 61,59 | 62,19 | 62,10 | 82.000 |
18 mar 2024 | 61,88 | 61,95 | 61,44 | 61,66 | 61,57 | 32.100 |
15 mar 2024 | 61,75 | 62,10 | 61,67 | 61,73 | 61,64 | 30.100 |
14 mar 2024 | 62,62 | 62,66 | 61,54 | 61,91 | 61,82 | 22.900 |
13 mar 2024 | 61,99 | 62,85 | 61,99 | 62,64 | 62,55 | 24.500 |
12 mar 2024 | 61,80 | 62,05 | 61,64 | 61,99 | 61,90 | 21.400 |
11 mar 2024 | 61,59 | 61,79 | 61,36 | 61,69 | 61,60 | 52.400 |
08 mar 2024 | 62,41 | 62,70 | 61,62 | 61,80 | 61,71 | 75.800 |
07 mar 2024 | 62,01 | 62,27 | 62,01 | 62,19 | 62,10 | 21.100 |
06 mar 2024 | 62,07 | 62,14 | 61,57 | 61,82 | 61,73 | 214.800 |
05 mar 2024 | 61,65 | 62,18 | 61,65 | 61,81 | 61,72 | 27.500 |
04 mar 2024 | 62,17 | 62,39 | 61,85 | 61,89 | 61,80 | 40.200 |
01 mar 2024 | 61,81 | 62,01 | 61,35 | 61,99 | 61,90 | 26.000 |
29 feb 2024 | 61,60 | 61,81 | 61,34 | 61,68 | 61,59 | 35.300 |
28 feb 2024 | 60,98 | 61,54 | 60,98 | 61,32 | 61,23 | 26.100 |
27 feb 2024 | 61,19 | 61,39 | 61,09 | 61,30 | 61,21 | 46.400 |
26 feb 2024 | 60,67 | 60,99 | 60,53 | 60,59 | 60,50 | 71.400 |
23 feb 2024 | 60,54 | 61,04 | 60,34 | 60,74 | 60,65 | 104.300 |
22 feb 2024 | 60,02 | 60,53 | 60,00 | 60,41 | 60,32 | 36.700 |
21 feb 2024 | 59,40 | 59,73 | 59,19 | 59,50 | 59,41 | 68.500 |
20 feb 2024 | 59,51 | 59,60 | 59,30 | 59,56 | 59,47 | 47.200 |
16 feb 2024 | 60,11 | 60,46 | 59,88 | 59,95 | 59,86 | 29.300 |
15 feb 2024 | 59,95 | 60,49 | 59,95 | 60,44 | 60,35 | 57.200 |
14 feb 2024 | 59,33 | 59,74 | 58,98 | 59,71 | 59,62 | 156.600 |
13 feb 2024 | 58,69 | 58,88 | 58,24 | 58,63 | 58,54 | 50.300 |
12 feb 2024 | 59,43 | 60,35 | 59,43 | 60,19 | 60,10 | 32.300 |
09 feb 2024 | 59,26 | 59,56 | 59,03 | 59,41 | 59,32 | 117.200 |
08 feb 2024 | 58,89 | 59,38 | 58,89 | 59,37 | 59,28 | 103.400 |
07 feb 2024 | 58,79 | 58,89 | 58,37 | 58,69 | 58,60 | 36.100 |
06 feb 2024 | 57,99 | 58,62 | 57,99 | 58,57 | 58,48 | 114.200 |
05 feb 2024 | 58,24 | 58,24 | 57,61 | 57,95 | 57,86 | 31.700 |
02 feb 2024 | 58,17 | 58,97 | 57,95 | 58,69 | 58,60 | 33.800 |
01 feb 2024 | 57,92 | 58,64 | 57,44 | 58,60 | 58,51 | 120.200 |
31 gen 2024 | 58,26 | 58,54 | 57,56 | 57,56 | 57,47 | 51.200 |
30 gen 2024 | 58,53 | 58,80 | 58,48 | 58,48 | 58,39 | 54.900 |
*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...