Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 64,64 | 64,76 | 64,64 | 64,76 | 64,76 | - |
26 giu 2024 | 64,97 | 64,97 | 64,67 | 64,77 | 64,77 | 200 |
25 giu 2024 | 66,09 | 66,09 | 65,53 | 65,84 | 65,84 | 90 |
24 giu 2024 | 66,18 | 66,28 | 65,85 | 66,28 | 66,28 | 52 |
21 giu 2024 | 64,10 | 67,84 | 64,10 | 66,32 | 66,32 | 563 |
20 giu 2024 | 58,44 | 64,68 | 58,44 | 63,49 | 63,49 | 324 |
19 giu 2024 | 58,85 | 59,06 | 58,22 | 58,22 | 58,22 | 299 |
18 giu 2024 | 59,88 | 59,88 | 58,93 | 58,93 | 58,93 | 168 |
17 giu 2024 | 60,93 | 61,00 | 60,20 | 60,20 | 60,20 | 205 |
14 giu 2024 | 58,50 | 58,50 | 58,50 | 58,50 | 58,50 | - |
14 giu 2024 | 0.77 Dividendo |
13 giu 2024 | 59,71 | 59,71 | 59,17 | 59,41 | 58,64 | 400 |
12 giu 2024 | 59,82 | 60,36 | 59,19 | 59,19 | 58,42 | 120 |
11 giu 2024 | 60,47 | 60,47 | 60,17 | 60,17 | 59,39 | - |
10 giu 2024 | 60,22 | 60,33 | 59,80 | 60,31 | 59,53 | 289 |
07 giu 2024 | 58,58 | 59,05 | 58,47 | 59,05 | 58,28 | 350 |
06 giu 2024 | 58,63 | 58,79 | 58,61 | 58,65 | 57,89 | 50 |
05 giu 2024 | 59,00 | 59,17 | 58,99 | 58,99 | 58,23 | 40 |
04 giu 2024 | 58,04 | 58,29 | 58,04 | 58,29 | 57,53 | - |
03 giu 2024 | 59,03 | 59,50 | 58,31 | 58,31 | 57,55 | 226 |
31 mag 2024 | 57,38 | 58,16 | 57,32 | 58,13 | 57,38 | 50 |
30 mag 2024 | 58,42 | 58,49 | 58,42 | 58,42 | 57,66 | 110 |
29 mag 2024 | 58,95 | 59,08 | 58,48 | 58,66 | 57,90 | 371 |
28 mag 2024 | 60,18 | 60,36 | 58,60 | 58,60 | 57,84 | 716 |
27 mag 2024 | 60,20 | 60,66 | 60,20 | 60,21 | 59,43 | 240 |
24 mag 2024 | 61,17 | 61,17 | 60,22 | 60,22 | 59,44 | - |
23 mag 2024 | 62,58 | 62,58 | 61,06 | 61,30 | 60,51 | 243 |
22 mag 2024 | 61,93 | 62,61 | 61,83 | 62,61 | 61,80 | 451 |
21 mag 2024 | 62,42 | 62,68 | 61,65 | 61,83 | 61,03 | 560 |
20 mag 2024 | 62,08 | 62,30 | 62,08 | 62,30 | 61,49 | 5 |
17 mag 2024 | 62,19 | 62,29 | 62,19 | 62,29 | 61,48 | - |
16 mag 2024 | 61,57 | 61,86 | 61,57 | 61,58 | 60,78 | 165 |
15 mag 2024 | 62,40 | 62,47 | 61,94 | 61,94 | 61,14 | 160 |
14 mag 2024 | 62,38 | 62,70 | 62,38 | 62,52 | 61,71 | 410 |
13 mag 2024 | 61,30 | 62,26 | 61,10 | 62,24 | 61,43 | 1.872 |
10 mag 2024 | 60,06 | 61,24 | 60,06 | 61,24 | 60,45 | 47 |
09 mag 2024 | 60,60 | 60,60 | 60,60 | 60,60 | 59,81 | - |
08 mag 2024 | 61,04 | 61,81 | 60,36 | 60,36 | 59,58 | 47 |
07 mag 2024 | 60,72 | 60,94 | 60,72 | 60,94 | 60,15 | 188 |
06 mag 2024 | 60,09 | 60,09 | 60,00 | 60,00 | 59,22 | - |
03 mag 2024 | 60,78 | 60,78 | 59,80 | 59,99 | 59,21 | 25 |
02 mag 2024 | 60,28 | 61,60 | 60,28 | 60,67 | 59,88 | 547 |
30 apr 2024 | 61,42 | 61,54 | 60,91 | 60,97 | 60,18 | 203 |
29 apr 2024 | 61,04 | 62,03 | 60,05 | 61,35 | 60,55 | 94 |
26 apr 2024 | 61,16 | 61,30 | 60,49 | 61,30 | 60,51 | 288 |
25 apr 2024 | 62,19 | 62,96 | 61,00 | 61,02 | 60,23 | 1.051 |
24 apr 2024 | 62,53 | 62,75 | 62,32 | 62,44 | 61,63 | 355 |
23 apr 2024 | 62,72 | 62,90 | 62,72 | 62,90 | 62,08 | 10 |
22 apr 2024 | 62,74 | 63,17 | 62,74 | 63,17 | 62,35 | 50 |
19 apr 2024 | 61,82 | 62,75 | 61,82 | 62,40 | 61,59 | 328 |
18 apr 2024 | 62,77 | 62,97 | 61,97 | 62,15 | 61,34 | 172 |
17 apr 2024 | 63,24 | 63,30 | 62,99 | 63,07 | 62,25 | 55 |
16 apr 2024 | 63,66 | 63,66 | 63,44 | 63,44 | 62,62 | 320 |
15 apr 2024 | 63,96 | 64,18 | 63,87 | 63,87 | 63,04 | 15 |
12 apr 2024 | 64,01 | 64,01 | 64,01 | 64,01 | 63,18 | - |
11 apr 2024 | 63,35 | 64,16 | 63,35 | 64,16 | 63,33 | 70 |
10 apr 2024 | 64,36 | 64,36 | 63,45 | 63,45 | 62,63 | 20 |
09 apr 2024 | 63,87 | 64,19 | 63,87 | 64,19 | 63,36 | 40 |
08 apr 2024 | 63,52 | 64,11 | 63,52 | 63,92 | 63,09 | 154 |
05 apr 2024 | 64,51 | 64,67 | 63,84 | 63,84 | 63,01 | 119 |
04 apr 2024 | 65,42 | 65,42 | 64,49 | 64,49 | 63,65 | 277 |
03 apr 2024 | 66,71 | 66,71 | 65,83 | 65,83 | 64,98 | 98 |
02 apr 2024 | 67,79 | 67,79 | 67,07 | 67,07 | 66,20 | 180 |
28 mar 2024 | 67,36 | 67,96 | 67,36 | 67,96 | 67,08 | 911 |
27 mar 2024 | 66,96 | 66,96 | 66,96 | 66,96 | 66,09 | - |
26 mar 2024 | 66,98 | 66,98 | 66,70 | 66,70 | 65,84 | 85 |
25 mar 2024 | 67,28 | 67,28 | 67,04 | 67,04 | 66,17 | 55 |
22 mar 2024 | 67,50 | 67,72 | 67,20 | 67,20 | 66,33 | - |
21 mar 2024 | 67,74 | 67,74 | 67,56 | 67,56 | 66,68 | 50 |
20 mar 2024 | 67,54 | 67,54 | 67,36 | 67,36 | 66,49 | - |
19 mar 2024 | 67,30 | 67,72 | 67,30 | 67,52 | 66,64 | 198 |
18 mar 2024 | 67,94 | 67,94 | 67,46 | 67,46 | 66,59 | 109 |
15 mar 2024 | 68,18 | 68,18 | 67,68 | 67,68 | 66,80 | 40 |
14 mar 2024 | 68,80 | 68,84 | 68,24 | 68,24 | 67,36 | 240 |
14 mar 2024 | 0.77 Dividendo |
13 mar 2024 | 68,70 | 69,36 | 68,66 | 69,36 | 67,70 | - |
12 mar 2024 | 68,98 | 69,00 | 68,66 | 68,76 | 67,12 | 44 |
11 mar 2024 | 68,54 | 68,98 | 68,54 | 68,98 | 67,33 | 100 |
08 mar 2024 | 67,10 | 68,84 | 67,10 | 68,84 | 67,19 | 319 |
07 mar 2024 | 66,34 | 67,40 | 66,34 | 67,40 | 65,79 | 122 |
06 mar 2024 | 67,08 | 67,22 | 66,64 | 66,64 | 65,05 | 7 |
05 mar 2024 | 66,28 | 67,16 | 66,28 | 67,14 | 65,53 | 22 |
04 mar 2024 | 66,62 | 66,68 | 66,40 | 66,50 | 64,91 | 364 |
01 mar 2024 | 66,76 | 66,92 | 66,76 | 66,92 | 65,32 | - |
29 feb 2024 | 66,98 | 67,28 | 66,76 | 66,76 | 65,16 | 375 |
28 feb 2024 | 67,28 | 67,38 | 67,28 | 67,38 | 65,77 | - |
27 feb 2024 | 67,06 | 67,26 | 67,04 | 67,20 | 65,59 | 220 |
26 feb 2024 | 67,64 | 68,12 | 67,52 | 67,52 | 65,91 | 40 |
23 feb 2024 | 67,02 | 68,44 | 67,02 | 68,44 | 66,80 | 25 |
22 feb 2024 | 67,86 | 67,86 | 66,44 | 67,10 | 65,50 | 134 |
21 feb 2024 | 66,44 | 67,38 | 66,44 | 67,38 | 65,77 | 140 |
20 feb 2024 | 65,56 | 66,78 | 65,56 | 66,62 | 65,03 | 43 |
19 feb 2024 | 65,14 | 66,40 | 65,14 | 66,40 | 64,81 | 699 |
16 feb 2024 | 68,06 | 68,08 | 66,30 | 66,30 | 64,71 | 115 |
15 feb 2024 | 68,14 | 68,32 | 67,82 | 68,14 | 66,51 | 125 |
14 feb 2024 | 68,60 | 68,78 | 68,60 | 68,74 | 67,10 | 180 |
13 feb 2024 | 69,00 | 69,38 | 68,98 | 68,98 | 67,33 | 253 |
12 feb 2024 | 68,08 | 68,86 | 67,94 | 68,86 | 67,21 | 310 |
09 feb 2024 | 68,48 | 68,48 | 67,96 | 67,96 | 66,33 | 445 |
08 feb 2024 | 69,28 | 69,32 | 68,06 | 68,42 | 66,78 | 178 |
*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...