Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 65,86 | 65,86 | 65,86 | 65,86 | 65,86 | - |
02 mag 2024 | 65,28 | 65,28 | 65,28 | 65,28 | 65,28 | - |
30 apr 2024 | 65,60 | 65,89 | 65,37 | 65,89 | 65,89 | 15 |
29 apr 2024 | 66,08 | 66,40 | 65,22 | 65,22 | 65,22 | 80 |
26 apr 2024 | 66,56 | 66,56 | 66,56 | 66,56 | 66,56 | - |
25 apr 2024 | 66,71 | 66,71 | 66,50 | 66,50 | 66,50 | 120 |
24 apr 2024 | 66,10 | 67,14 | 66,10 | 66,81 | 66,81 | 251 |
23 apr 2024 | 66,71 | 66,71 | 66,10 | 66,13 | 66,13 | 368 |
22 apr 2024 | 66,20 | 66,20 | 66,12 | 66,12 | 66,12 | 168 |
19 apr 2024 | 64,76 | 66,18 | 64,75 | 66,04 | 66,04 | 120 |
18 apr 2024 | 64,09 | 64,84 | 64,09 | 64,84 | 64,84 | 132 |
17 apr 2024 | 63,83 | 64,15 | 63,83 | 64,01 | 64,01 | 100 |
16 apr 2024 | 63,26 | 63,77 | 63,26 | 63,77 | 63,77 | 10 |
15 apr 2024 | 62,07 | 63,09 | 62,07 | 63,09 | 63,09 | 24 |
12 apr 2024 | 62,50 | 62,97 | 62,50 | 62,50 | 62,50 | 165 |
11 apr 2024 | 63,97 | 63,97 | 62,60 | 62,60 | 62,60 | 60 |
10 apr 2024 | 64,57 | 65,20 | 64,54 | 65,20 | 65,20 | 370 |
09 apr 2024 | 63,91 | 63,91 | 63,91 | 63,91 | 63,91 | - |
09 apr 2024 | 0.59 Dividendo |
08 apr 2024 | 64,32 | 64,85 | 64,32 | 64,85 | 64,26 | 100 |
05 apr 2024 | 64,93 | 64,93 | 64,85 | 64,85 | 64,26 | 230 |
04 apr 2024 | 63,96 | 64,33 | 63,96 | 64,33 | 63,74 | 50 |
03 apr 2024 | 65,33 | 65,62 | 65,33 | 65,39 | 64,80 | 685 |
02 apr 2024 | 65,31 | 65,50 | 65,16 | 65,16 | 64,57 | 386 |
28 mar 2024 | 64,11 | 65,25 | 64,11 | 65,25 | 64,66 | 51 |
27 mar 2024 | 63,08 | 64,17 | 63,08 | 64,17 | 63,59 | 258 |
26 mar 2024 | 63,61 | 63,89 | 63,61 | 63,89 | 63,31 | 10 |
25 mar 2024 | 64,03 | 64,03 | 63,66 | 63,66 | 63,08 | 1 |
22 mar 2024 | 63,24 | 64,23 | 63,24 | 63,97 | 63,39 | 395 |
21 mar 2024 | 63,41 | 63,73 | 62,70 | 63,10 | 62,53 | 165 |
20 mar 2024 | 62,89 | 65,49 | 62,89 | 65,12 | 64,53 | 400 |
19 mar 2024 | 62,26 | 63,14 | 62,26 | 63,05 | 62,48 | 819 |
18 mar 2024 | 61,35 | 62,31 | 61,35 | 62,21 | 61,64 | - |
15 mar 2024 | 60,12 | 60,33 | 60,08 | 60,08 | 59,53 | 84 |
14 mar 2024 | 60,28 | 60,43 | 60,09 | 60,09 | 59,54 | 42 |
13 mar 2024 | 60,02 | 60,28 | 60,02 | 60,28 | 59,73 | - |
12 mar 2024 | 59,93 | 60,26 | 59,93 | 60,21 | 59,66 | 57 |
11 mar 2024 | 59,50 | 60,09 | 59,50 | 60,09 | 59,54 | 330 |
08 mar 2024 | 58,64 | 59,26 | 58,39 | 59,26 | 58,72 | 65 |
07 mar 2024 | 59,72 | 60,02 | 58,41 | 58,57 | 58,04 | 200 |
06 mar 2024 | 59,27 | 59,51 | 59,23 | 59,23 | 58,69 | - |
05 mar 2024 | 59,16 | 59,70 | 59,15 | 59,39 | 58,85 | 100 |
04 mar 2024 | 58,80 | 59,13 | 58,60 | 59,13 | 58,59 | 55 |
01 mar 2024 | 59,32 | 59,56 | 58,76 | 58,76 | 58,23 | 1.140 |
29 feb 2024 | 59,24 | 59,24 | 59,24 | 59,24 | 58,70 | - |
28 feb 2024 | 59,19 | 59,51 | 59,19 | 59,51 | 58,97 | 84 |
27 feb 2024 | 59,79 | 60,06 | 59,79 | 60,06 | 59,51 | 125 |
26 feb 2024 | 60,13 | 60,13 | 60,13 | 60,13 | 59,58 | - |
23 feb 2024 | 60,03 | 60,64 | 60,02 | 60,64 | 60,09 | 89 |
22 feb 2024 | 60,47 | 60,66 | 59,50 | 59,52 | 58,98 | 96 |
21 feb 2024 | 60,74 | 60,91 | 60,61 | 60,91 | 60,36 | 1.115 |
20 feb 2024 | 59,70 | 60,88 | 59,69 | 60,70 | 60,15 | 100 |
19 feb 2024 | 59,38 | 59,66 | 59,38 | 59,66 | 59,12 | 74 |
16 feb 2024 | 58,56 | 59,56 | 58,56 | 59,56 | 59,02 | 18 |
15 feb 2024 | 58,08 | 58,08 | 58,08 | 58,08 | 57,55 | - |
14 feb 2024 | 58,66 | 58,66 | 58,66 | 58,66 | 58,13 | - |
13 feb 2024 | 58,46 | 58,68 | 58,30 | 58,30 | 57,77 | 1.399 |
12 feb 2024 | 57,74 | 57,99 | 57,70 | 57,99 | 57,46 | 323 |
09 feb 2024 | 59,47 | 59,47 | 57,63 | 57,73 | 57,20 | 300 |
08 feb 2024 | 59,04 | 59,43 | 59,04 | 59,22 | 58,68 | 25 |
07 feb 2024 | 60,13 | 60,13 | 59,05 | 59,05 | 58,51 | - |
06 feb 2024 | 59,04 | 59,04 | 59,04 | 59,04 | 58,50 | 18 |
05 feb 2024 | 60,09 | 60,28 | 60,09 | 60,28 | 59,73 | 163 |
02 feb 2024 | 59,53 | 59,76 | 59,52 | 59,65 | 59,11 | 345 |
01 feb 2024 | 60,16 | 60,36 | 60,16 | 60,36 | 59,81 | 82 |
31 gen 2024 | 60,32 | 60,32 | 60,32 | 60,32 | 59,77 | - |
30 gen 2024 | 59,27 | 59,27 | 59,25 | 59,25 | 58,71 | 50 |
29 gen 2024 | 59,38 | 59,50 | 59,38 | 59,50 | 58,96 | - |
26 gen 2024 | 59,52 | 59,59 | 59,43 | 59,43 | 58,89 | 265 |
25 gen 2024 | 58,45 | 58,45 | 58,45 | 58,45 | 57,92 | - |
24 gen 2024 | 59,54 | 59,54 | 58,77 | 58,77 | 58,24 | 110 |
23 gen 2024 | 57,80 | 59,67 | 57,80 | 59,67 | 59,13 | 37 |
22 gen 2024 | 57,77 | 58,05 | 57,77 | 57,90 | 57,37 | 30 |
19 gen 2024 | 58,08 | 58,12 | 58,08 | 58,12 | 57,59 | 25 |
18 gen 2024 | 57,78 | 58,10 | 57,57 | 58,10 | 57,57 | 25 |
17 gen 2024 | 57,76 | 58,50 | 57,76 | 58,10 | 57,57 | 158 |
16 gen 2024 | 58,20 | 58,25 | 58,20 | 58,25 | 57,72 | 34 |
15 gen 2024 | 57,79 | 57,79 | 57,79 | 57,79 | 57,26 | - |
12 gen 2024 | 57,36 | 57,79 | 57,36 | 57,79 | 57,26 | 155 |
11 gen 2024 | 57,75 | 57,75 | 57,62 | 57,62 | 57,10 | 640 |
10 gen 2024 | 58,81 | 58,81 | 57,49 | 57,55 | 57,03 | 260 |
09 gen 2024 | 58,70 | 59,11 | 58,66 | 59,11 | 58,57 | 220 |
09 gen 2024 | 0.59 Dividendo |
08 gen 2024 | 59,32 | 59,32 | 58,84 | 58,84 | 57,72 | - |
05 gen 2024 | 60,05 | 60,34 | 59,14 | 59,14 | 58,01 | 129 |
04 gen 2024 | 60,98 | 60,98 | 60,29 | 60,29 | 59,14 | 100 |
03 gen 2024 | 60,79 | 61,63 | 60,79 | 61,20 | 60,04 | 106 |
02 gen 2024 | 59,16 | 60,94 | 59,06 | 60,91 | 59,75 | 505 |
29 dic 2023 | 58,58 | 58,86 | 58,58 | 58,75 | 57,63 | 644 |
28 dic 2023 | 58,18 | 58,63 | 58,08 | 58,63 | 57,51 | 309 |
27 dic 2023 | 58,49 | 58,55 | 57,95 | 58,16 | 57,05 | 678 |
22 dic 2023 | 58,26 | 58,47 | 58,26 | 58,33 | 57,22 | 2.026 |
21 dic 2023 | 58,91 | 59,10 | 58,36 | 58,36 | 57,25 | 535 |
20 dic 2023 | 61,10 | 61,10 | 59,61 | 59,61 | 58,48 | 30 |
19 dic 2023 | 60,62 | 60,63 | 60,62 | 60,63 | 59,48 | 100 |
18 dic 2023 | 60,17 | 60,80 | 60,17 | 60,80 | 59,64 | 25 |
15 dic 2023 | 60,53 | 60,53 | 59,75 | 59,75 | 58,61 | 55 |
14 dic 2023 | 62,20 | 62,20 | 60,94 | 60,94 | 59,78 | - |
13 dic 2023 | 61,79 | 62,37 | 61,79 | 62,37 | 61,18 | 15 |
12 dic 2023 | 61,23 | 61,65 | 61,23 | 61,55 | 60,38 | 70 |
*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...